820558800000|1996-01-02 05:00:00|828.125|828.125|821.875|821.875|828.125|828.125|809.375|809.375|3491200
820645200000|1996-01-03 05:00:00|821.875|821.875|825|825|828.125|828.125|818.75|818.75|2568000
820731600000|1996-01-04 05:00:00|825|825|812.5|812.5|828.125|828.125|809.375|809.375|2606400
820818000000|1996-01-05 05:00:00|806.25|806.25|821.875|821.875|821.875|821.875|806.25|806.25|3019200
821077200000|1996-01-08 05:00:00|821.875|821.875|821.875|821.875|825|825|809.375|809.375|1520800
821163600000|1996-01-09 05:00:00|821.875|821.875|809.375|809.375|825|825|809.375|809.375|3386000
821250000000|1996-01-10 05:00:00|800|800|775|775|803.125|803.125|762.5|762.5|4187200
821336400000|1996-01-11 05:00:00|775|775|796.875|796.875|796.875|796.875|765.625|765.625|2955600
821422800000|1996-01-12 05:00:00|796.875|796.875|803.125|803.125|803.125|803.125|775|775|2808000
821682000000|1996-01-15 05:00:00|793.75|793.75|784.375|784.375|793.75|793.75|778.125|778.125|1744400
821768400000|1996-01-16 05:00:00|790.625|790.625|803.125|803.125|809.375|809.375|775|775|3180800
821854800000|1996-01-17 05:00:00|800|800|806.25|806.25|806.25|806.25|790.625|790.625|3096400
821941200000|1996-01-18 05:00:00|812.5|812.5|787.5|787.5|815.625|815.625|781.25|781.25|2419600
822027600000|1996-01-19 05:00:00|771.875|771.875|800|800|803.125|803.125|771.875|771.875|3157600
822286800000|1996-01-22 05:00:00|806.25|806.25|812.5|812.5|815.625|815.625|796.875|796.875|2194000
822373200000|1996-01-23 05:00:00|806.25|806.25|809.375|809.375|812.5|812.5|800|800|1824400
822459600000|1996-01-24 05:00:00|815.625|815.625|812.5|812.5|815.625|815.625|806.25|806.25|2429200
822546000000|1996-01-25 05:00:00|809.375|809.375|806.25|806.25|809.375|809.375|800|800|2518400
822632400000|1996-01-26 05:00:00|800|800|809.375|809.375|812.5|812.5|800|800|1676000
822891600000|1996-01-29 05:00:00|806.25|806.25|812.5|812.5|818.75|818.75|800|800|2314800
822978000000|1996-01-30 05:00:00|818.75|818.75|850|850|853.125|853.125|815.625|815.625|4110400
823064400000|1996-01-31 05:00:00|843.75|843.75|859.375|859.375|859.375|859.375|843.75|843.75|5780400
823150800000|1996-02-01 05:00:00|859.375|859.375|846.875|846.875|859.375|859.375|846.875|846.875|2090400
823237200000|1996-02-02 05:00:00|850|850|834.375|834.375|853.125|853.125|834.375|834.375|1706400
823496400000|1996-02-05 05:00:00|825|825|834.375|834.375|834.375|834.375|821.875|821.875|1996800
823582800000|1996-02-06 05:00:00|834.375|834.375|853.125|853.125|856.25|856.25|821.875|821.875|2320800
823669200000|1996-02-07 05:00:00|850|850|868.75|868.75|871.875|871.875|850|850|3620400
823755600000|1996-02-08 05:00:00|871.875|871.875|906.25|906.25|921.875|921.875|868.75|868.75|4556800
823842000000|1996-02-09 05:00:00|900|900|900|900|909.375|909.375|884.375|884.375|2788400
824101200000|1996-02-12 05:00:00|900|900|906.25|906.25|909.375|909.375|896.875|896.875|1884400
824187600000|1996-02-13 05:00:00|906.25|906.25|909.375|909.375|918.75|918.75|900|900|2458400
824274000000|1996-02-14 05:00:00|903.125|903.125|903.125|903.125|912.5|912.5|900|900|1299600
824360400000|1996-02-15 05:00:00|881.25|881.25|893.75|893.75|896.875|896.875|881.25|881.25|1812800
824446800000|1996-02-16 05:00:00|893.75|893.75|887.5|887.5|893.75|893.75|884.375|884.375|3260400
824792400000|1996-02-20 05:00:00|875|875|875|875|884.375|884.375|871.875|871.875|2527600
824878800000|1996-02-21 05:00:00|881.25|881.25|887.5|887.5|887.5|887.5|875|875|2294000
824965200000|1996-02-22 05:00:00|890.625|890.625|912.5|912.5|915.625|915.625|890.625|890.625|3387600
825051600000|1996-02-23 05:00:00|906.25|906.25|912.5|912.5|912.5|912.5|896.875|896.875|4350000
825310800000|1996-02-26 05:00:00|912.5|912.5|909.375|909.375|918.75|918.75|906.25|906.25|2379600
825397200000|1996-02-27 05:00:00|906.25|906.25|906.25|906.25|909.375|909.375|896.875|896.875|3072000
825483600000|1996-02-28 05:00:00|912.5|912.5|909.375|909.375|925|925|906.25|906.25|2317200
825570000000|1996-02-29 05:00:00|906.25|906.25|912.5|912.5|918.75|918.75|903.125|903.125|3281600
825656400000|1996-03-01 05:00:00|915.625|915.625|915.625|915.625|918.75|918.75|893.75|893.75|2676000
825915600000|1996-03-04 05:00:00|915.625|915.625|921.875|921.875|921.875|921.875|906.25|906.25|2173600
826002000000|1996-03-05 05:00:00|915.625|915.625|925|925|925|925|915.625|915.625|2276000
826088400000|1996-03-06 05:00:00|925|925|915.625|915.625|925|925|915.625|915.625|2191200
826174800000|1996-03-07 05:00:00|912.5|912.5|896.875|896.875|915.625|915.625|890.625|890.625|2300800
826261200000|1996-03-08 05:00:00|862.5|862.5|862.5|862.5|884.375|884.375|856.25|856.25|4429200
826520400000|1996-03-11 05:00:00|843.75|843.75|853.125|853.125|853.125|853.125|828.125|828.125|6292400
826606800000|1996-03-12 05:00:00|840.625|840.625|853.125|853.125|859.375|859.375|828.125|828.125|4754400
826693200000|1996-03-13 05:00:00|856.25|856.25|843.75|843.75|856.25|856.25|840.625|840.625|3094000
826779600000|1996-03-14 05:00:00|846.875|846.875|856.25|856.25|865.625|865.625|846.875|846.875|2102400
826866000000|1996-03-15 05:00:00|859.375|859.375|868.75|868.75|875|875|853.125|853.125|3826800
827125200000|1996-03-18 05:00:00|884.375|884.375|893.75|893.75|896.875|896.875|878.125|878.125|2648800
827211600000|1996-03-19 05:00:00|912.5|912.5|896.875|896.875|918.75|918.75|893.75|893.75|2654400
827298000000|1996-03-20 05:00:00|903.125|903.125|881.25|881.25|906.25|906.25|881.25|881.25|3526400
827384400000|1996-03-21 05:00:00|884.375|884.375|868.75|868.75|884.375|884.375|856.25|856.25|3530400
827470800000|1996-03-22 05:00:00|878.125|878.125|881.25|881.25|881.25|881.25|862.5|862.5|3434800
827730000000|1996-03-25 05:00:00|890.625|890.625|906.25|906.25|909.375|909.375|890.625|890.625|1579200
827816400000|1996-03-26 05:00:00|900|900|909.375|909.375|909.375|909.375|900|900|1724800
827902800000|1996-03-27 05:00:00|909.375|909.375|909.375|909.375|918.75|918.75|906.25|906.25|2778000
827989200000|1996-03-28 05:00:00|906.25|906.25|921.875|921.875|921.875|921.875|903.125|903.125|3078400
828075600000|1996-03-29 05:00:00|921.875|921.875|918.75|918.75|928.125|928.125|915.625|915.625|2921200
828334800000|1996-04-01 05:00:00|921.875|921.875|934.375|934.375|934.375|934.375|921.875|921.875|2864000
828421200000|1996-04-02 05:00:00|934.375|934.375|937.5|937.5|937.5|937.5|925|925|2409200
828507600000|1996-04-03 05:00:00|934.375|934.375|925|925|934.375|934.375|915.625|915.625|3298800
828594000000|1996-04-04 05:00:00|921.875|921.875|925|925|934.375|934.375|921.875|921.875|2645200
828936000000|1996-04-08 04:00:00|881.25|881.25|896.875|896.875|900|900|881.25|881.25|3154000
829022400000|1996-04-09 04:00:00|900|900|906.25|906.25|915.625|915.625|900|900|3989600
829108800000|1996-04-10 04:00:00|900|900|890.625|890.625|903.125|903.125|887.5|887.5|2352000
829195200000|1996-04-11 04:00:00|890.625|890.625|875|875|890.625|890.625|859.375|859.375|4192400
829281600000|1996-04-12 04:00:00|878.125|878.125|900|900|903.125|903.125|875|875|3676000
829540800000|1996-04-15 04:00:00|912.5|912.5|918.75|918.75|921.875|921.875|903.125|903.125|2217200
829627200000|1996-04-16 04:00:00|915.625|915.625|909.375|909.375|915.625|915.625|906.25|906.25|2728400
829713600000|1996-04-17 04:00:00|906.25|906.25|900|900|906.25|906.25|890.625|890.625|1820800
829800000000|1996-04-18 04:00:00|896.875|896.875|900|900|900|900|887.5|887.5|2800800
829886400000|1996-04-19 04:00:00|906.25|906.25|912.5|912.5|912.5|912.5|896.875|896.875|4150000
830145600000|1996-04-22 04:00:00|918.75|918.75|915.625|915.625|928.125|928.125|915.625|915.625|2260400
830232000000|1996-04-23 04:00:00|912.5|912.5|915.625|915.625|918.75|918.75|906.25|906.25|1775200
830318400000|1996-04-24 04:00:00|915.625|915.625|909.375|909.375|918.75|918.75|906.25|906.25|1190800
830404800000|1996-04-25 04:00:00|900|900|900|900|906.25|906.25|881.25|881.25|1980400
830491200000|1996-04-26 04:00:00|903.125|903.125|909.375|909.375|912.5|912.5|903.125|903.125|2379200
830750400000|1996-04-29 04:00:00|893.75|893.75|909.375|909.375|912.5|912.5|893.75|893.75|1309600
830836800000|1996-04-30 04:00:00|900|900|903.125|903.125|909.375|909.375|893.75|893.75|1592800
830923200000|1996-05-01 04:00:00|896.875|896.875|903.125|903.125|903.125|903.125|896.875|896.875|1327200
831009600000|1996-05-02 04:00:00|884.375|884.375|865.625|865.625|893.75|893.75|859.375|859.375|2076000
831096000000|1996-05-03 04:00:00|868.75|868.75|875|875|881.25|881.25|865.625|865.625|2834000
831355200000|1996-05-06 04:00:00|856.25|856.25|862.5|862.5|865.625|865.625|840.625|840.625|2446400
831441600000|1996-05-07 04:00:00|853.125|853.125|862.5|862.5|865.625|865.625|837.5|837.5|4112000
831528000000|1996-05-08 04:00:00|846.875|846.875|878.125|878.125|881.25|881.25|843.75|843.75|2878800
831614400000|1996-05-09 04:00:00|875|875|875|875|884.375|884.375|871.875|871.875|2477200
831700800000|1996-05-10 04:00:00|887.5|887.5|887.5|887.5|887.5|887.5|878.125|878.125|2366000
831960000000|1996-05-13 04:00:00|887.5|887.5|896.875|896.875|896.875|896.875|881.25|881.25|1624800
832046400000|1996-05-14 04:00:00|900|900|893.75|893.75|906.25|906.25|887.5|887.5|2105600
832132800000|1996-05-15 04:00:00|906.25|906.25|896.875|896.875|906.25|906.25|887.5|887.5|2087600
832219200000|1996-05-16 04:00:00|881.25|881.25|893.75|893.75|900|900|881.25|881.25|2158800
832305600000|1996-05-17 04:00:00|903.125|903.125|900|900|903.125|903.125|893.75|893.75|1660000
832564800000|1996-05-20 04:00:00|903.125|903.125|900|900|909.375|909.375|896.875|896.875|2594400
832651200000|1996-05-21 04:00:00|900|900|900|900|909.375|909.375|893.75|893.75|2141600
832737600000|1996-05-22 04:00:00|896.875|896.875|909.375|909.375|912.5|912.5|896.875|896.875|2268400
832824000000|1996-05-23 04:00:00|909.375|909.375|903.125|903.125|921.875|921.875|900|900|2787200
832910400000|1996-05-24 04:00:00|900|900|918.75|918.75|921.875|921.875|900|900|2214400
833256000000|1996-05-28 04:00:00|921.875|921.875|896.875|896.875|925|925|896.875|896.875|2903600
833342400000|1996-05-29 04:00:00|896.875|896.875|896.875|896.875|906.25|906.25|890.625|890.625|2822800
833428800000|1996-05-30 04:00:00|893.75|893.75|890.625|890.625|900|900|887.5|887.5|4082400
833515200000|1996-05-31 04:00:00|890.625|890.625|871.875|871.875|890.625|890.625|868.75|868.75|2812000
833774400000|1996-06-03 04:00:00|859.375|859.375|875|875|878.125|878.125|856.25|856.25|2824400
833860800000|1996-06-04 04:00:00|890.625|890.625|881.25|881.25|893.75|893.75|878.125|878.125|3746400
833947200000|1996-06-05 04:00:00|884.375|884.375|881.25|881.25|887.5|887.5|875|875|2418000
834033600000|1996-06-06 04:00:00|890.625|890.625|893.75|893.75|900|900|887.5|887.5|8765600
834120000000|1996-06-07 04:00:00|856.25|856.25|875|875|875|875|856.25|856.25|1486800
834379200000|1996-06-10 04:00:00|875|875|868.75|868.75|875|875|865.625|865.625|1914400
834465600000|1996-06-11 04:00:00|868.75|868.75|871.875|871.875|884.375|884.375|865.625|865.625|2834000
834552000000|1996-06-12 04:00:00|875|875|865.625|865.625|881.25|881.25|862.5|862.5|2882000
834638400000|1996-06-13 04:00:00|868.75|868.75|865.625|865.625|871.875|871.875|856.25|856.25|2818000
834724800000|1996-06-14 04:00:00|868.75|868.75|868.75|868.75|875|875|862.5|862.5|4960800
834984000000|1996-06-17 04:00:00|865.625|865.625|856.25|856.25|865.625|865.625|856.25|856.25|2032400
835070400000|1996-06-18 04:00:00|853.125|853.125|865.625|865.625|868.75|868.75|850|850|3174400
835156800000|1996-06-19 04:00:00|865.625|865.625|853.125|853.125|878.125|878.125|850|850|3349200
835243200000|1996-06-20 04:00:00|853.125|853.125|850|850|853.125|853.125|825|825|5629200
835329600000|1996-06-21 04:00:00|856.25|856.25|846.875|846.875|856.25|856.25|837.5|837.5|4662000
835588800000|1996-06-24 04:00:00|846.875|846.875|856.25|856.25|859.375|859.375|843.75|843.75|4792000
835675200000|1996-06-25 04:00:00|862.5|862.5|865.625|865.625|865.625|865.625|859.375|859.375|2393600
835761600000|1996-06-26 04:00:00|865.625|865.625|856.25|856.25|868.75|868.75|850|850|1428800
835848000000|1996-06-27 04:00:00|856.25|856.25|868.75|868.75|868.75|868.75|850|850|1892400
835934400000|1996-06-28 04:00:00|868.75|868.75|871.875|871.875|871.875|871.875|862.5|862.5|2948400
836193600000|1996-07-01 04:00:00|871.875|871.875|875|875|878.125|878.125|865.625|865.625|2287200
836280000000|1996-07-02 04:00:00|875|875|856.25|856.25|875|875|853.125|853.125|3456800
836366400000|1996-07-03 04:00:00|853.125|853.125|862.5|862.5|865.625|865.625|840.625|840.625|3676400
836539200000|1996-07-05 04:00:00|837.5|837.5|834.375|834.375|846.875|846.875|831.25|831.25|1210800
836798400000|1996-07-08 04:00:00|821.875|821.875|812.5|812.5|828.125|828.125|806.25|806.25|2139600
836884800000|1996-07-09 04:00:00|815.625|815.625|834.375|834.375|840.625|840.625|815.625|815.625|2455600
836971200000|1996-07-10 04:00:00|831.25|831.25|843.75|843.75|846.875|846.875|828.125|828.125|1767600
837057600000|1996-07-11 04:00:00|843.75|843.75|825|825|846.875|846.875|812.5|812.5|3834400
837144000000|1996-07-12 04:00:00|818.75|818.75|818.75|818.75|834.375|834.375|815.625|815.625|1723200
837403200000|1996-07-15 04:00:00|821.875|821.875|821.875|821.875|831.25|831.25|815.625|815.625|1862000
837489600000|1996-07-16 04:00:00|821.875|821.875|821.875|821.875|837.5|837.5|800|800|2919600
837576000000|1996-07-17 04:00:00|831.25|831.25|834.375|834.375|837.5|837.5|821.875|821.875|2048800
837662400000|1996-07-18 04:00:00|837.5|837.5|850|850|862.5|862.5|837.5|837.5|3833200
837748800000|1996-07-19 04:00:00|856.25|856.25|846.875|846.875|856.25|856.25|840.625|840.625|4328800
838008000000|1996-07-22 04:00:00|846.875|846.875|837.5|837.5|846.875|846.875|837.5|837.5|1575200
838094400000|1996-07-23 04:00:00|840.625|840.625|828.125|828.125|840.625|840.625|821.875|821.875|5106000
838180800000|1996-07-24 04:00:00|818.75|818.75|825|825|834.375|834.375|812.5|812.5|2903200
838267200000|1996-07-25 04:00:00|825|825|837.5|837.5|840.625|840.625|825|825|3886800
838353600000|1996-07-26 04:00:00|840.625|840.625|853.125|853.125|853.125|853.125|831.25|831.25|2248400
838612800000|1996-07-29 04:00:00|846.875|846.875|846.875|846.875|853.125|853.125|843.75|843.75|1243200
838699200000|1996-07-30 04:00:00|853.125|853.125|871.875|871.875|871.875|871.875|853.125|853.125|1950800
838785600000|1996-07-31 04:00:00|865.625|865.625|887.5|887.5|887.5|887.5|865.625|865.625|2735200
838872000000|1996-08-01 04:00:00|881.25|881.25|903.125|903.125|907.8125|907.8125|881.25|881.25|1779200
838958400000|1996-08-02 04:00:00|912.5|912.5|925|925|925|925|912.5|912.5|3796000
839217600000|1996-08-05 04:00:00|918.75|918.75|912.5|912.5|918.75|918.75|906.25|906.25|1876400
839304000000|1996-08-06 04:00:00|906.25|906.25|912.5|912.5|912.5|912.5|903.125|903.125|1860000
839390400000|1996-08-07 04:00:00|909.375|909.375|915.625|915.625|918.75|918.75|903.125|903.125|3119200
839476800000|1996-08-08 04:00:00|912.5|912.5|931.25|931.25|931.25|931.25|912.5|912.5|2516400
839563200000|1996-08-09 04:00:00|931.25|931.25|928.125|928.125|931.25|931.25|925|925|2305200
839822400000|1996-08-12 04:00:00|921.875|921.875|934.375|934.375|934.375|934.375|921.875|921.875|1050400
839908800000|1996-08-13 04:00:00|934.375|934.375|931.25|931.25|940.625|940.625|925|925|2180800
839995200000|1996-08-14 04:00:00|937.5|937.5|925|925|937.5|937.5|925|925|2481200
840081600000|1996-08-15 04:00:00|928.125|928.125|934.375|934.375|937.5|937.5|918.75|918.75|1544800
840168000000|1996-08-16 04:00:00|940.625|940.625|956.25|956.25|956.25|956.25|937.5|937.5|2490400
840427200000|1996-08-19 04:00:00|950|950|953.125|953.125|956.25|956.25|940.625|940.625|1175200
840513600000|1996-08-20 04:00:00|956.25|956.25|962.5|962.5|962.5|962.5|950|950|1548000
840600000000|1996-08-21 04:00:00|962.5|962.5|953.125|953.125|965.625|965.625|950|950|1942800
840686400000|1996-08-22 04:00:00|956.25|956.25|959.375|959.375|962.5|962.5|953.125|953.125|2264800
840772800000|1996-08-23 04:00:00|953.125|953.125|950|950|959.375|959.375|950|950|1429600
841032000000|1996-08-26 04:00:00|950|950|953.125|953.125|953.125|953.125|940.625|940.625|1418400
841118400000|1996-08-27 04:00:00|953.125|953.125|962.5|962.5|968.75|968.75|953.125|953.125|1663200
841204800000|1996-08-28 04:00:00|959.375|959.375|965.625|965.625|965.625|965.625|956.25|956.25|1109600
841291200000|1996-08-29 04:00:00|962.5|962.5|953.125|953.125|962.5|962.5|946.875|946.875|2286000
841377600000|1996-08-30 04:00:00|950|950|940.625|940.625|953.125|953.125|940.625|940.625|6231600
841723200000|1996-09-03 04:00:00|928.125|928.125|943.75|943.75|950|950|918.75|918.75|2653600
841809600000|1996-09-04 04:00:00|940.625|940.625|956.25|956.25|956.25|956.25|940.625|940.625|2482800
841896000000|1996-09-05 04:00:00|950|950|953.125|953.125|965.625|965.625|946.875|946.875|3128000
841982400000|1996-09-06 04:00:00|953.125|953.125|965.625|965.625|975|975|953.125|953.125|2679600
842241600000|1996-09-09 04:00:00|971.875|971.875|975|975|975|975|965.625|965.625|1487200
842328000000|1996-09-10 04:00:00|971.875|971.875|965.625|965.625|975|975|962.5|962.5|2038400
842414400000|1996-09-11 04:00:00|965.625|965.625|971.875|971.875|971.875|971.875|959.375|959.375|2180400
842500800000|1996-09-12 04:00:00|971.875|971.875|981.25|981.25|984.375|984.375|968.75|968.75|2052000
842587200000|1996-09-13 04:00:00|1000|1000|1009.375|1009.375|1018.75|1018.75|1000|1000|2588400
842846400000|1996-09-16 04:00:00|1015.625|1015.625|1006.25|1006.25|1025|1025|1000|1000|2148800
842932800000|1996-09-17 04:00:00|1006.25|1006.25|990.625|990.625|1006.25|1006.25|987.5|987.5|1538000
843019200000|1996-09-18 04:00:00|990.625|990.625|990.625|990.625|996.875|996.875|984.375|984.375|1430000
843105600000|1996-09-19 04:00:00|987.5|987.5|1000|1000|1003.125|1003.125|984.375|984.375|1015600
843192000000|1996-09-20 04:00:00|1006.25|1006.25|1000|1000|1006.25|1006.25|993.75|993.75|2737200
843451200000|1996-09-23 04:00:00|993.75|993.75|1012.5|1012.5|1012.5|1012.5|987.5|987.5|1032400
843537600000|1996-09-24 04:00:00|1006.25|1006.25|1012.5|1012.5|1018.75|1018.75|1000|1000|2159600
843624000000|1996-09-25 04:00:00|1021.875|1021.875|1012.5|1012.5|1021.875|1021.875|1006.25|1006.25|2872800
843710400000|1996-09-26 04:00:00|1018.75|1018.75|1015.625|1015.625|1021.875|1021.875|1015.625|1015.625|955600
843796800000|1996-09-27 04:00:00|1021.875|1021.875|1012.5|1012.5|1021.875|1021.875|1003.125|1003.125|1212800
844056000000|1996-09-30 04:00:00|1009.375|1009.375|1018.75|1018.75|1025|1025|1006.25|1006.25|1373600
844142400000|1996-10-01 04:00:00|1021.875|1021.875|1050|1050|1050|1050|1021.875|1021.875|3573600
844228800000|1996-10-02 04:00:00|1046.875|1046.875|1056.25|1056.25|1068.75|1068.75|1043.75|1043.75|3309200
844315200000|1996-10-03 04:00:00|1053.125|1053.125|1053.125|1053.125|1059.375|1059.375|1050|1050|3018400
844401600000|1996-10-04 04:00:00|1053.125|1053.125|1068.75|1068.75|1081.25|1081.25|1053.125|1053.125|3741600
844660800000|1996-10-07 04:00:00|1059.375|1059.375|1062.5|1062.5|1062.5|1062.5|1053.125|1053.125|3852400
844747200000|1996-10-08 04:00:00|1062.5|1062.5|1059.375|1059.375|1065.625|1065.625|1053.125|1053.125|1578800
844833600000|1996-10-09 04:00:00|1059.375|1059.375|1056.25|1056.25|1059.375|1059.375|1043.75|1043.75|1846800
844920000000|1996-10-10 04:00:00|1050|1050|1056.25|1056.25|1059.375|1059.375|1046.875|1046.875|1284400
845006400000|1996-10-11 04:00:00|1062.5|1062.5|1062.5|1062.5|1062.5|1062.5|1056.25|1056.25|744400
845265600000|1996-10-14 04:00:00|1059.375|1059.375|1059.375|1059.375|1062.5|1062.5|1053.125|1053.125|1562800
845352000000|1996-10-15 04:00:00|1059.375|1059.375|1059.375|1059.375|1059.375|1059.375|1040.625|1040.625|2381600
845438400000|1996-10-16 04:00:00|1059.375|1059.375|1059.375|1059.375|1059.375|1059.375|1046.875|1046.875|1028400
845524800000|1996-10-17 04:00:00|1059.375|1059.375|1071.875|1071.875|1071.875|1071.875|1050|1050|1810000
845611200000|1996-10-18 04:00:00|1084.375|1084.375|1078.125|1078.125|1087.5|1087.5|1078.125|1078.125|1957600
845870400000|1996-10-21 04:00:00|1081.25|1081.25|1081.25|1081.25|1090.625|1090.625|1078.125|1078.125|1280000
845956800000|1996-10-22 04:00:00|1075|1075|1071.875|1071.875|1078.125|1078.125|1062.5|1062.5|2852000
846043200000|1996-10-23 04:00:00|1071.875|1071.875|1071.875|1071.875|1075|1075|1059.375|1059.375|2393200
846129600000|1996-10-24 04:00:00|1071.875|1071.875|1062.5|1062.5|1071.875|1071.875|1062.5|1062.5|985600
846216000000|1996-10-25 04:00:00|1062.5|1062.5|1071.875|1071.875|1075|1075|1059.375|1059.375|1272800
846478800000|1996-10-28 05:00:00|1075|1075|1059.375|1059.375|1075|1075|1056.25|1056.25|2690000
846565200000|1996-10-29 05:00:00|1050|1050|1081.25|1081.25|1093.75|1093.75|1050|1050|4228400
846651600000|1996-10-30 05:00:00|1084.375|1084.375|1084.375|1084.375|1084.375|1084.375|1078.125|1078.125|1316400
846738000000|1996-10-31 05:00:00|1084.375|1084.375|1096.875|1096.875|1098.4375|1098.4375|1084.375|1084.375|1632400
846824400000|1996-11-01 05:00:00|1100|1100|1090.625|1090.625|1106.25|1106.25|1084.375|1084.375|2612000
847083600000|1996-11-04 05:00:00|1090.625|1090.625|1100|1100|1103.125|1103.125|1084.375|1084.375|1856000
847170000000|1996-11-05 05:00:00|1112.5|1112.5|1115.625|1115.625|1128.125|1128.125|1109.375|1109.375|5856800
847256400000|1996-11-06 05:00:00|1106.25|1106.25|1109.375|1109.375|1112.5|1112.5|1096.875|1096.875|3881200
847342800000|1996-11-07 05:00:00|1109.375|1109.375|1106.25|1106.25|1109.375|1109.375|1096.875|1096.875|2915200
847429200000|1996-11-08 05:00:00|1106.25|1106.25|1090.625|1090.625|1106.25|1106.25|1084.375|1084.375|4410800
847688400000|1996-11-11 05:00:00|1090.625|1090.625|1084.375|1084.375|1090.625|1090.625|1078.125|1078.125|1800800
847774800000|1996-11-12 05:00:00|1081.25|1081.25|1075|1075|1081.25|1081.25|1068.75|1068.75|3513600
847861200000|1996-11-13 05:00:00|1075|1075|1071.875|1071.875|1075|1075|1062.5|1062.5|2003600
847947600000|1996-11-14 05:00:00|1065.625|1065.625|1093.75|1093.75|1093.75|1093.75|1062.5|1062.5|2962800
848034000000|1996-11-15 05:00:00|1103.125|1103.125|1090.625|1090.625|1106.25|1106.25|1087.5|1087.5|4454400
848293200000|1996-11-18 05:00:00|1090.625|1090.625|1087.5|1087.5|1090.625|1090.625|1056.25|1056.25|2122800
848379600000|1996-11-19 05:00:00|1087.5|1087.5|1125|1125|1128.125|1128.125|1087.5|1087.5|4088800
848466000000|1996-11-20 05:00:00|1125|1125|1109.375|1109.375|1125|1125|1100|1100|2882400
848552400000|1996-11-21 05:00:00|1118.75|1118.75|1106.25|1106.25|1118.75|1118.75|1106.25|1106.25|3841600
848638800000|1996-11-22 05:00:00|1100|1100|1134.375|1134.375|1134.375|1134.375|1100|1100|2654800
848898000000|1996-11-25 05:00:00|1134.375|1134.375|1153.125|1153.125|1159.375|1159.375|1125|1125|3940400
848984400000|1996-11-26 05:00:00|1153.125|1153.125|1156.25|1156.25|1171.875|1171.875|1150|1150|4145200
849070800000|1996-11-27 05:00:00|1162.5|1162.5|1137.5|1137.5|1162.5|1162.5|1137.5|1137.5|2047200
849243600000|1996-11-29 05:00:00|1146.875|1146.875|1168.75|1168.75|1168.75|1168.75|1143.75|1143.75|776000
849502800000|1996-12-02 05:00:00|1168.75|1168.75|1159.375|1159.375|1168.75|1168.75|1140.625|1140.625|2696000
849589200000|1996-12-03 05:00:00|1159.375|1159.375|1134.375|1134.375|1168.75|1168.75|1131.25|1131.25|1784000
849675600000|1996-12-04 05:00:00|1100|1100|1106.25|1106.25|1109.375|1109.375|1090.625|1090.625|4433600
849762000000|1996-12-05 05:00:00|1100|1100|1100|1100|1103.125|1103.125|1090.625|1090.625|2305200
849848400000|1996-12-06 05:00:00|1062.5|1062.5|1100|1100|1106.25|1106.25|1056.25|1056.25|2977600
850107600000|1996-12-09 05:00:00|1103.125|1103.125|1128.125|1128.125|1128.125|1128.125|1103.125|1103.125|969200
850194000000|1996-12-10 05:00:00|1125|1125|1115.625|1115.625|1131.25|1131.25|1115.625|1115.625|1534000
850280400000|1996-12-11 05:00:00|1075|1075|1090.625|1090.625|1093.75|1093.75|1075|1075|2218400
850366800000|1996-12-12 05:00:00|1096.875|1096.875|1075|1075|1100|1100|1065.625|1065.625|2336400
850453200000|1996-12-13 05:00:00|1065.625|1065.625|1068.75|1068.75|1081.25|1081.25|1053.125|1053.125|2386000
850712400000|1996-12-16 05:00:00|1075|1075|1050|1050|1084.375|1084.375|1050|1050|3247200
850798800000|1996-12-17 05:00:00|1018.75|1018.75|1075|1075|1084.375|1084.375|1018.75|1018.75|2592800
850885200000|1996-12-18 05:00:00|1087.5|1087.5|1081.25|1081.25|1100|1100|1071.875|1071.875|2321600
850971600000|1996-12-19 05:00:00|1090.625|1090.625|1125|1125|1125|1125|1090.625|1090.625|1881200
851058000000|1996-12-20 05:00:00|1162.5|1162.5|1150|1150|1162.5|1162.5|1131.25|1131.25|5680000
851317200000|1996-12-23 05:00:00|1150|1150|1134.375|1134.375|1150|1150|1121.875|1121.875|1226000
851403600000|1996-12-24 05:00:00|1137.5|1137.5|1134.375|1134.375|1137.5|1137.5|1128.125|1128.125|1053200
851576400000|1996-12-26 05:00:00|1137.5|1137.5|1143.75|1143.75|1143.75|1143.75|1137.5|1137.5|932800
851662800000|1996-12-27 05:00:00|1143.75|1143.75|1134.375|1134.375|1143.75|1143.75|1131.25|1131.25|696400
851922000000|1996-12-30 05:00:00|1134.375|1134.375|1131.25|1131.25|1143.75|1143.75|1128.125|1128.125|1042000
852008400000|1996-12-31 05:00:00|1131.25|1131.25|1087.5|1087.5|1137.5|1137.5|1087.5|1087.5|1760800
852181200000|1997-01-02 05:00:00|1093.75|1093.75|1081.25|1081.25|1103.125|1103.125|1071.875|1071.875|2258400
852267600000|1997-01-03 05:00:00|1093.75|1093.75|1103.125|1103.125|1106.25|1106.25|1081.25|1081.25|2239600
852526800000|1997-01-06 05:00:00|1109.375|1109.375|1090.625|1090.625|1115.625|1115.625|1087.5|1087.5|1820000
852613200000|1997-01-07 05:00:00|1084.375|1084.375|1103.125|1103.125|1103.125|1103.125|1068.75|1068.75|1946400
852699600000|1997-01-08 05:00:00|1109.375|1109.375|1109.375|1109.375|1118.75|1118.75|1100|1100|3850000
852786000000|1997-01-09 05:00:00|1109.375|1109.375|1109.375|1109.375|1115.625|1115.625|1103.125|1103.125|2275600
852872400000|1997-01-10 05:00:00|1087.5|1087.5|1096.875|1096.875|1096.875|1096.875|1078.125|1078.125|3166000
853131600000|1997-01-13 05:00:00|1106.25|1106.25|1131.25|1131.25|1131.25|1131.25|1106.25|1106.25|3342400
853218000000|1997-01-14 05:00:00|1131.25|1131.25|1150|1150|1156.25|1156.25|1131.25|1131.25|3003200
853304400000|1997-01-15 05:00:00|1143.75|1143.75|1159.375|1159.375|1159.375|1159.375|1125|1125|2666400
853390800000|1997-01-16 05:00:00|1159.375|1159.375|1156.25|1156.25|1159.375|1159.375|1134.375|1134.375|1805600
853477200000|1997-01-17 05:00:00|1131.25|1131.25|1162.5|1162.5|1165.625|1165.625|1131.25|1131.25|2414400
853736400000|1997-01-20 05:00:00|1165.625|1165.625|1156.25|1156.25|1168.75|1168.75|1146.875|1146.875|2964800
853822800000|1997-01-21 05:00:00|1137.5|1137.5|1165.625|1165.625|1165.625|1165.625|1137.5|1137.5|1851200
853909200000|1997-01-22 05:00:00|1165.625|1165.625|1168.75|1168.75|1178.125|1178.125|1159.375|1159.375|4532800
853995600000|1997-01-23 05:00:00|1190.625|1190.625|1153.125|1153.125|1190.625|1190.625|1153.125|1153.125|2659200
854082000000|1997-01-24 05:00:00|1150|1150|1125|1125|1150|1150|1118.75|1118.75|4318800
854341200000|1997-01-27 05:00:00|1121.875|1121.875|1131.25|1131.25|1143.75|1143.75|1112.5|1112.5|2471600
854427600000|1997-01-28 05:00:00|1156.25|1156.25|1143.75|1143.75|1168.75|1168.75|1131.25|1131.25|2836400
854514000000|1997-01-29 05:00:00|1150|1150|1159.375|1159.375|1168.75|1168.75|1146.875|1146.875|5280800
854600400000|1997-01-30 05:00:00|1165.625|1165.625|1200|1200|1200|1200|1159.375|1159.375|1910400
854686800000|1997-01-31 05:00:00|1200|1200|1190.625|1190.625|1203.125|1203.125|1184.375|1184.375|4010800
854946000000|1997-02-03 05:00:00|1190.625|1190.625|1193.75|1193.75|1193.75|1193.75|1171.875|1171.875|3714000
855032400000|1997-02-04 05:00:00|1193.75|1193.75|1203.125|1203.125|1206.25|1206.25|1181.25|1181.25|2694800
855118800000|1997-02-05 05:00:00|1200|1200|1187.5|1187.5|1215.625|1215.625|1181.25|1181.25|3173200
855205200000|1997-02-06 05:00:00|1187.5|1187.5|1193.75|1193.75|1196.875|1196.875|1181.25|1181.25|1846000
855291600000|1997-02-07 05:00:00|1200|1200|1218.75|1218.75|1221.875|1221.875|1200|1200|6076400
855550800000|1997-02-10 05:00:00|1221.875|1221.875|1221.875|1221.875|1237.5|1237.5|1215.625|1215.625|4128000
855637200000|1997-02-11 05:00:00|1225|1225|1221.875|1221.875|1228.125|1228.125|1200|1200|1738800
855723600000|1997-02-12 05:00:00|1221.875|1221.875|1243.75|1243.75|1243.75|1243.75|1209.375|1209.375|2469600
855810000000|1997-02-13 05:00:00|1243.75|1243.75|1284.375|1284.375|1284.375|1284.375|1240.625|1240.625|4116400
855896400000|1997-02-14 05:00:00|1300|1300|1281.25|1281.25|1300|1300|1278.125|1278.125|3108400
856242000000|1997-02-18 05:00:00|1281.25|1281.25|1290.625|1290.625|1290.625|1290.625|1265.625|1265.625|2201600
856328400000|1997-02-19 05:00:00|1287.5|1287.5|1293.75|1293.75|1303.125|1303.125|1281.25|1281.25|3743200
856414800000|1997-02-20 05:00:00|1281.25|1281.25|1265.625|1265.625|1281.25|1281.25|1250|1250|3811600
856501200000|1997-02-21 05:00:00|1265.625|1265.625|1253.125|1253.125|1265.625|1265.625|1243.75|1243.75|2050000
856760400000|1997-02-24 05:00:00|1250|1250|1271.875|1271.875|1281.25|1281.25|1250|1250|1926000
856846800000|1997-02-25 05:00:00|1284.375|1284.375|1300|1300|1300|1300|1278.125|1278.125|1901200
856933200000|1997-02-26 05:00:00|1312.5|1312.5|1287.5|1287.5|1321.875|1321.875|1250|1250|4749200
857019600000|1997-02-27 05:00:00|1281.25|1281.25|1262.5|1262.5|1281.25|1281.25|1253.125|1253.125|2002800
857106000000|1997-02-28 05:00:00|1253.125|1253.125|1243.75|1243.75|1256.25|1256.25|1240.625|1240.625|2236000
857365200000|1997-03-03 05:00:00|1228.125|1228.125|1259.375|1259.375|1259.375|1259.375|1228.125|1228.125|2768800
857451600000|1997-03-04 05:00:00|1262.5|1262.5|1265.625|1265.625|1278.125|1278.125|1243.75|1243.75|1245200
857538000000|1997-03-05 05:00:00|1262.5|1262.5|1271.875|1271.875|1278.125|1278.125|1256.25|1256.25|1745600
857624400000|1997-03-06 05:00:00|1278.125|1278.125|1278.125|1278.125|1287.5|1287.5|1268.75|1268.75|2056400
857710800000|1997-03-07 05:00:00|1290.625|1290.625|1300|1300|1315.625|1315.625|1287.5|1287.5|3064400
857970000000|1997-03-10 05:00:00|1306.25|1306.25|1325|1325|1331.25|1331.25|1293.75|1293.75|2270000
858056400000|1997-03-11 05:00:00|1331.25|1331.25|1312.5|1312.5|1331.25|1331.25|1303.125|1303.125|3759600
858142800000|1997-03-12 05:00:00|1306.25|1306.25|1290.625|1290.625|1312.5|1312.5|1284.375|1284.375|1910800
858229200000|1997-03-13 05:00:00|1287.5|1287.5|1240.625|1240.625|1287.5|1287.5|1240.625|1240.625|3037600
858315600000|1997-03-14 05:00:00|1256.25|1256.25|1259.375|1259.375|1262.5|1262.5|1237.5|1237.5|2526800
858574800000|1997-03-17 05:00:00|1259.375|1259.375|1234.375|1234.375|1259.375|1259.375|1203.125|1203.125|5104000
858661200000|1997-03-18 05:00:00|1240.625|1240.625|1218.75|1218.75|1240.625|1240.625|1209.375|1209.375|2350400
858747600000|1997-03-19 05:00:00|1215.625|1215.625|1218.75|1218.75|1231.25|1231.25|1203.125|1203.125|2576800
858834000000|1997-03-20 05:00:00|1218.75|1218.75|1231.25|1231.25|1240.625|1240.625|1206.25|1206.25|2608800
858920400000|1997-03-21 05:00:00|1234.375|1234.375|1246.875|1246.875|1262.5|1262.5|1228.125|1228.125|4048000
859179600000|1997-03-24 05:00:00|1250|1250|1278.125|1278.125|1284.375|1284.375|1250|1250|3359200
859266000000|1997-03-25 05:00:00|1278.125|1278.125|1262.5|1262.5|1293.75|1293.75|1259.375|1259.375|2609200
859352400000|1997-03-26 05:00:00|1262.5|1262.5|1243.75|1243.75|1262.5|1262.5|1231.25|1231.25|3001200
859438800000|1997-03-27 05:00:00|1253.125|1253.125|1196.875|1196.875|1256.25|1256.25|1187.5|1187.5|3178400
859784400000|1997-03-31 05:00:00|1187.5|1187.5|1156.25|1156.25|1187.5|1187.5|1150|1150|5137200
859870800000|1997-04-01 05:00:00|1137.5|1137.5|1181.25|1181.25|1184.375|1184.375|1137.5|1137.5|3691200
859957200000|1997-04-02 05:00:00|1162.5|1162.5|1146.875|1146.875|1162.5|1162.5|1137.5|1137.5|3002800
860043600000|1997-04-03 05:00:00|1134.375|1134.375|1143.75|1143.75|1156.25|1156.25|1134.375|1134.375|7938000
860130000000|1997-04-04 05:00:00|1134.375|1134.375|1159.375|1159.375|1165.625|1165.625|1131.25|1131.25|2669200
860385600000|1997-04-07 04:00:00|1165.625|1165.625|1178.125|1178.125|1184.375|1184.375|1159.375|1159.375|2160400
860472000000|1997-04-08 04:00:00|1175|1175|1206.25|1206.25|1206.25|1206.25|1168.75|1168.75|2466000
860558400000|1997-04-09 04:00:00|1209.375|1209.375|1181.25|1181.25|1209.375|1209.375|1178.125|1178.125|2051600
860644800000|1997-04-10 04:00:00|1178.125|1178.125|1165.625|1165.625|1178.125|1178.125|1162.5|1162.5|2251600
860731200000|1997-04-11 04:00:00|1143.75|1143.75|1118.75|1118.75|1153.125|1153.125|1118.75|1118.75|5111200
860990400000|1997-04-14 04:00:00|1121.875|1121.875|1131.25|1131.25|1131.25|1131.25|1109.375|1109.375|2854000
861076800000|1997-04-15 04:00:00|1143.75|1143.75|1153.125|1153.125|1162.5|1162.5|1143.75|1143.75|3671600
861163200000|1997-04-16 04:00:00|1153.125|1153.125|1153.125|1153.125|1153.125|1153.125|1128.125|1128.125|3144000
861249600000|1997-04-17 04:00:00|1156.25|1156.25|1184.375|1184.375|1193.75|1193.75|1143.75|1143.75|4317200
861336000000|1997-04-18 04:00:00|1184.375|1184.375|1162.5|1162.5|1184.375|1184.375|1162.5|1162.5|1725600
861595200000|1997-04-21 04:00:00|1165.625|1165.625|1153.125|1153.125|1168.75|1168.75|1143.75|1143.75|1730800
861681600000|1997-04-22 04:00:00|1146.875|1146.875|1184.375|1184.375|1190.625|1190.625|1140.625|1140.625|2198400
861768000000|1997-04-23 04:00:00|1190.625|1190.625|1171.875|1171.875|1193.75|1193.75|1171.875|1171.875|1965600
861854400000|1997-04-24 04:00:00|1175|1175|1168.75|1168.75|1184.375|1184.375|1165.625|1165.625|1847200
861940800000|1997-04-25 04:00:00|1168.75|1168.75|1168.75|1168.75|1181.25|1181.25|1165.625|1165.625|1592000
862200000000|1997-04-28 04:00:00|1165.625|1165.625|1184.375|1184.375|1193.75|1193.75|1165.625|1165.625|2622400
862286400000|1997-04-29 04:00:00|1218.75|1218.75|1228.125|1228.125|1234.375|1234.375|1218.75|1218.75|2745200
862372800000|1997-04-30 04:00:00|1225|1225|1246.875|1246.875|1250|1250|1225|1225|2074800
862459200000|1997-05-01 04:00:00|1250|1250|1253.125|1253.125|1262.5|1262.5|1243.75|1243.75|2366400
862545600000|1997-05-02 04:00:00|1259.375|1259.375|1275|1275|1275|1275|1256.25|1256.25|2049600
862804800000|1997-05-05 04:00:00|1275|1275|1287.5|1287.5|1293.75|1293.75|1265.625|1265.625|2580000
862891200000|1997-05-06 04:00:00|1287.5|1287.5|1309.375|1309.375|1321.875|1321.875|1284.375|1284.375|3423200
862977600000|1997-05-07 04:00:00|1306.25|1306.25|1265.625|1265.625|1309.375|1309.375|1262.5|1262.5|1994800
863064000000|1997-05-08 04:00:00|1253.125|1253.125|1300|1300|1315.625|1315.625|1250|1250|4594800
863150400000|1997-05-09 04:00:00|1303.125|1303.125|1318.75|1318.75|1321.875|1321.875|1300|1300|6398000
863409600000|1997-05-12 04:00:00|1321.875|1321.875|1337.5|1337.5|1340.625|1340.625|1312.5|1312.5|2320400
863496000000|1997-05-13 04:00:00|1340.625|1340.625|1325|1325|1340.625|1340.625|1321.875|1321.875|2504800
863582400000|1997-05-14 04:00:00|1331.25|1331.25|1350|1350|1353.125|1353.125|1331.25|1331.25|2763200
863668800000|1997-05-15 04:00:00|1350|1350|1340.625|1340.625|1350|1350|1325|1325|2286000
863755200000|1997-05-16 04:00:00|1343.75|1343.75|1312.5|1312.5|1343.75|1343.75|1300|1300|1922400
864014400000|1997-05-19 04:00:00|1306.25|1306.25|1318.75|1318.75|1321.875|1321.875|1293.75|1293.75|1516000
864100800000|1997-05-20 04:00:00|1300|1300|1340.625|1340.625|1343.75|1343.75|1290.625|1290.625|2129600
864187200000|1997-05-21 04:00:00|1337.5|1337.5|1300|1300|1340.625|1340.625|1284.375|1284.375|2692000
864273600000|1997-05-22 04:00:00|1318.75|1318.75|1303.125|1303.125|1318.75|1318.75|1290.625|1290.625|1924800
864360000000|1997-05-23 04:00:00|1315.625|1315.625|1325|1325|1331.25|1331.25|1309.375|1309.375|1258000
864705600000|1997-05-27 04:00:00|1312.5|1312.5|1312.5|1312.5|1328.125|1328.125|1306.25|1306.25|1265200
864792000000|1997-05-28 04:00:00|1306.25|1306.25|1309.375|1309.375|1325|1325|1303.125|1303.125|1724400
864878400000|1997-05-29 04:00:00|1331.25|1331.25|1306.25|1306.25|1331.25|1331.25|1303.125|1303.125|1880800
864964800000|1997-05-30 04:00:00|1300|1300|1337.5|1337.5|1340.625|1340.625|1290.625|1290.625|1520000
865224000000|1997-06-02 04:00:00|1343.75|1343.75|1331.25|1331.25|1343.75|1343.75|1306.25|1306.25|1941600
865310400000|1997-06-03 04:00:00|1318.75|1318.75|1331.25|1331.25|1346.875|1346.875|1312.5|1312.5|2609200
865396800000|1997-06-04 04:00:00|1331.25|1331.25|1340.625|1340.625|1343.75|1343.75|1328.125|1328.125|2018400
865483200000|1997-06-05 04:00:00|1340.625|1340.625|1350|1350|1359.375|1359.375|1334.375|1334.375|1832800
865569600000|1997-06-06 04:00:00|1346.875|1346.875|1375|1375|1390.625|1390.625|1346.875|1346.875|3333600
865828800000|1997-06-09 04:00:00|1375|1375|1375|1375|1400|1400|1359.375|1359.375|2231600
865915200000|1997-06-10 04:00:00|1393.75|1393.75|1381.25|1381.25|1403.125|1403.125|1381.25|1381.25|1976000
866001600000|1997-06-11 04:00:00|1381.25|1381.25|1390.625|1390.625|1390.625|1390.625|1378.125|1378.125|1442400
866088000000|1997-06-12 04:00:00|1409.375|1409.375|1428.125|1428.125|1431.25|1431.25|1400|1400|2478400
866174400000|1997-06-13 04:00:00|1437.5|1437.5|1450|1450|1459.375|1459.375|1431.25|1431.25|2706400
866433600000|1997-06-16 04:00:00|1450|1450|1437.5|1437.5|1450|1450|1421.875|1421.875|2729200
866520000000|1997-06-17 04:00:00|1425|1425|1446.875|1446.875|1456.25|1456.25|1412.5|1412.5|2551200
866606400000|1997-06-18 04:00:00|1446.875|1446.875|1459.375|1459.375|1459.375|1459.375|1437.5|1437.5|2327200
866692800000|1997-06-19 04:00:00|1462.5|1462.5|1471.875|1471.875|1481.25|1481.25|1440.625|1440.625|2081600
866779200000|1997-06-20 04:00:00|1471.875|1471.875|1456.25|1456.25|1475|1475|1453.125|1453.125|4222400
867038400000|1997-06-23 04:00:00|1450|1450|1434.375|1434.375|1453.125|1453.125|1428.125|1428.125|2242000
867124800000|1997-06-24 04:00:00|1431.25|1431.25|1453.125|1453.125|1471.875|1471.875|1428.125|1428.125|3812800
867211200000|1997-06-25 04:00:00|1453.125|1453.125|1434.375|1434.375|1462.5|1462.5|1431.25|1431.25|2839200
867297600000|1997-06-26 04:00:00|1435.9375|1435.9375|1421.875|1421.875|1450|1450|1412.5|1412.5|2076800
867384000000|1997-06-27 04:00:00|1425|1425|1417.1875|1417.1875|1440.625|1440.625|1414.0625|1414.0625|1831200
867643200000|1997-06-30 04:00:00|1418.75|1418.75|1406.25|1406.25|1421.875|1421.875|1396.875|1396.875|2250400
867729600000|1997-07-01 04:00:00|1409.375|1409.375|1425|1425|1443.75|1443.75|1406.25|1406.25|3343600
867816000000|1997-07-02 04:00:00|1428.125|1428.125|1453.125|1453.125|1456.25|1456.25|1425|1425|2528800
867902400000|1997-07-03 04:00:00|1471.875|1471.875|1492.1875|1492.1875|1493.75|1493.75|1471.875|1471.875|3258400
868248000000|1997-07-07 04:00:00|1493.75|1493.75|1473.4375|1473.4375|1503.125|1503.125|1471.875|1471.875|3758400
868334400000|1997-07-08 04:00:00|1468.75|1468.75|1489.0625|1489.0625|1490.625|1490.625|1465.625|1465.625|3747600
868420800000|1997-07-09 04:00:00|1489.0625|1489.0625|1481.25|1481.25|1493.75|1493.75|1464.0625|1464.0625|2992000
868507200000|1997-07-10 04:00:00|1481.25|1481.25|1507.8125|1507.8125|1512.5|1512.5|1478.125|1478.125|3615600
868593600000|1997-07-11 04:00:00|1500|1500|1504.6875|1504.6875|1520.3125|1520.3125|1493.75|1493.75|2592400
868852800000|1997-07-14 04:00:00|1498.4375|1498.4375|1492.1875|1492.1875|1512.5|1512.5|1473.4375|1473.4375|5732800
868939200000|1997-07-15 04:00:00|1503.125|1503.125|1528.125|1528.125|1528.125|1528.125|1484.375|1484.375|2925600
869025600000|1997-07-16 04:00:00|1525|1525|1606.25|1606.25|1606.25|1606.25|1512.5|1512.5|3742000
869112000000|1997-07-17 04:00:00|1600|1600|1567.1875|1567.1875|1607.8125|1607.8125|1557.8125|1557.8125|4840400
869198400000|1997-07-18 04:00:00|1578.125|1578.125|1540.625|1540.625|1581.25|1581.25|1523.4375|1523.4375|3529200
869457600000|1997-07-21 04:00:00|1525|1525|1534.375|1534.375|1565.625|1565.625|1514.0625|1514.0625|2512800
869544000000|1997-07-22 04:00:00|1525|1525|1568.75|1568.75|1571.875|1571.875|1515.625|1515.625|2907600
869630400000|1997-07-23 04:00:00|1593.75|1593.75|1557.8125|1557.8125|1593.75|1593.75|1550|1550|2277600
869716800000|1997-07-24 04:00:00|1564.0625|1564.0625|1573.4375|1573.4375|1578.125|1578.125|1556.25|1556.25|3144000
869803200000|1997-07-25 04:00:00|1576.5625|1576.5625|1542.1875|1542.1875|1578.125|1578.125|1540.625|1540.625|3190800
870062400000|1997-07-28 04:00:00|1550|1550|1540.625|1540.625|1573.4375|1573.4375|1540.625|1540.625|2207600
870148800000|1997-07-29 04:00:00|1543.75|1543.75|1562.5|1562.5|1562.5|1562.5|1542.1875|1542.1875|3910800
870235200000|1997-07-30 04:00:00|1565.625|1565.625|1576.5625|1576.5625|1582.8125|1582.8125|1564.0625|1564.0625|3615600
870321600000|1997-07-31 04:00:00|1575|1575|1576.5625|1576.5625|1587.5|1587.5|1570.3125|1570.3125|3126000
870408000000|1997-08-01 04:00:00|1573.4375|1573.4375|1548.4375|1548.4375|1573.4375|1573.4375|1526.5625|1526.5625|3110400
870667200000|1997-08-04 04:00:00|1548.4375|1548.4375|1567.1875|1567.1875|1578.125|1578.125|1543.75|1543.75|1898400
870753600000|1997-08-05 04:00:00|1560.9375|1560.9375|1551.5625|1551.5625|1562.5|1562.5|1543.75|1543.75|1198000
870840000000|1997-08-06 04:00:00|1543.75|1543.75|1570.3125|1570.3125|1573.4375|1573.4375|1540.625|1540.625|1910000
870926400000|1997-08-07 04:00:00|1570.3125|1570.3125|1537.5|1537.5|1587.5|1587.5|1534.375|1534.375|3178800
871012800000|1997-08-08 04:00:00|1518.75|1518.75|1493.75|1493.75|1521.875|1521.875|1462.5|1462.5|3212400
871272000000|1997-08-11 04:00:00|1475|1475|1515.625|1515.625|1515.625|1515.625|1473.4375|1473.4375|2630000
871358400000|1997-08-12 04:00:00|1515.625|1515.625|1470.3125|1470.3125|1518.75|1518.75|1468.75|1468.75|1968400
871444800000|1997-08-13 04:00:00|1484.375|1484.375|1478.125|1478.125|1496.875|1496.875|1450|1450|2846400
871531200000|1997-08-14 04:00:00|1481.25|1481.25|1467.1875|1467.1875|1496.875|1496.875|1456.25|1456.25|3744000
871617600000|1997-08-15 04:00:00|1460.9375|1460.9375|1464.0625|1464.0625|1478.125|1478.125|1437.5|1437.5|2841200
871876800000|1997-08-18 04:00:00|1464.0625|1464.0625|1450|1450|1467.1875|1467.1875|1428.125|1428.125|3099600
871963200000|1997-08-19 04:00:00|1462.5|1462.5|1482.8125|1482.8125|1484.375|1484.375|1453.125|1453.125|2604000
872049600000|1997-08-20 04:00:00|1498.4375|1498.4375|1512.5|1512.5|1512.5|1512.5|1493.75|1493.75|2052400
872136000000|1997-08-21 04:00:00|1509.375|1509.375|1473.4375|1473.4375|1509.375|1509.375|1450|1450|1568000
872222400000|1997-08-22 04:00:00|1440.625|1440.625|1450|1450|1462.5|1462.5|1435.9375|1435.9375|2198400
872481600000|1997-08-25 04:00:00|1471.875|1471.875|1459.375|1459.375|1475|1475|1440.625|1440.625|1320800
872568000000|1997-08-26 04:00:00|1453.125|1453.125|1442.1875|1442.1875|1468.75|1468.75|1437.5|1437.5|1604800
872654400000|1997-08-27 04:00:00|1448.4375|1448.4375|1439.0625|1439.0625|1451.5625|1451.5625|1423.4375|1423.4375|2141200
872740800000|1997-08-28 04:00:00|1428.125|1428.125|1435.9375|1435.9375|1459.375|1459.375|1420.3125|1420.3125|1669600
872827200000|1997-08-29 04:00:00|1426.5625|1426.5625|1435.9375|1435.9375|1468.75|1468.75|1412.5|1412.5|1844400
873172800000|1997-09-02 04:00:00|1440.625|1440.625|1498.4375|1498.4375|1501.5625|1501.5625|1440.625|1440.625|3689600
873259200000|1997-09-03 04:00:00|1510.9375|1510.9375|1484.375|1484.375|1512.5|1512.5|1470.3125|1470.3125|3462000
873345600000|1997-09-04 04:00:00|1478.125|1478.125|1509.375|1509.375|1518.75|1518.75|1471.875|1471.875|1801200
873432000000|1997-09-05 04:00:00|1528.125|1528.125|1492.1875|1492.1875|1534.375|1534.375|1489.0625|1489.0625|2402400
873691200000|1997-09-08 04:00:00|1509.375|1509.375|1521.875|1521.875|1535.9375|1535.9375|1509.375|1509.375|2014400
873777600000|1997-09-09 04:00:00|1510.9375|1510.9375|1525|1525|1535.9375|1535.9375|1500|1500|2082400
873864000000|1997-09-10 04:00:00|1506.25|1506.25|1509.375|1509.375|1528.125|1528.125|1501.5625|1501.5625|2925600
873950400000|1997-09-11 04:00:00|1500|1500|1475|1475|1504.6875|1504.6875|1473.4375|1473.4375|2266800
874036800000|1997-09-12 04:00:00|1490.625|1490.625|1489.0625|1489.0625|1496.875|1496.875|1475|1475|2128000
874296000000|1997-09-15 04:00:00|1493.75|1493.75|1510.9375|1510.9375|1523.4375|1523.4375|1484.375|1484.375|2286000
874382400000|1997-09-16 04:00:00|1534.375|1534.375|1568.75|1568.75|1573.4375|1573.4375|1523.4375|1523.4375|3386000
874468800000|1997-09-17 04:00:00|1565.625|1565.625|1573.4375|1573.4375|1582.8125|1582.8125|1562.5|1562.5|2681200
874555200000|1997-09-18 04:00:00|1584.375|1584.375|1571.875|1571.875|1593.75|1593.75|1571.875|1571.875|3272000
874641600000|1997-09-19 04:00:00|1579.6875|1579.6875|1565.625|1565.625|1581.25|1581.25|1556.25|1556.25|3225600
874900800000|1997-09-22 04:00:00|1565.625|1565.625|1556.25|1556.25|1579.6875|1579.6875|1551.5625|1551.5625|2259600
874987200000|1997-09-23 04:00:00|1554.6875|1554.6875|1567.1875|1567.1875|1578.125|1578.125|1528.125|1528.125|3328400
875073600000|1997-09-24 04:00:00|1560.9375|1560.9375|1537.5|1537.5|1578.125|1578.125|1531.25|1531.25|3102400
875160000000|1997-09-25 04:00:00|1525|1525|1510.9375|1510.9375|1535.9375|1535.9375|1507.8125|1507.8125|2376000
875246400000|1997-09-26 04:00:00|1525|1525|1531.25|1531.25|1554.6875|1554.6875|1525|1525|3739200
875505600000|1997-09-29 04:00:00|1525|1525|1543.75|1543.75|1543.75|1543.75|1525|1525|2375600
875592000000|1997-09-30 04:00:00|1537.5|1537.5|1531.25|1531.25|1546.875|1546.875|1529.6875|1529.6875|2052000
875678400000|1997-10-01 04:00:00|1537.5|1537.5|1554.6875|1554.6875|1560.9375|1560.9375|1531.25|1531.25|2382800
875764800000|1997-10-02 04:00:00|1553.125|1553.125|1587.5|1587.5|1587.5|1587.5|1545.3125|1545.3125|3072800
875851200000|1997-10-03 04:00:00|1625|1625|1623.4375|1623.4375|1646.875|1646.875|1606.25|1606.25|5252000
876110400000|1997-10-06 04:00:00|1637.5|1637.5|1646.875|1646.875|1648.4375|1648.4375|1625|1625|5452800
876196800000|1997-10-07 04:00:00|1645.3125|1645.3125|1696.875|1696.875|1700|1700|1642.1875|1642.1875|4041600
876283200000|1997-10-08 04:00:00|1678.125|1678.125|1654.6875|1654.6875|1692.1875|1692.1875|1643.75|1643.75|2771600
876369600000|1997-10-09 04:00:00|1645.3125|1645.3125|1635.9375|1635.9375|1650|1650|1623.4375|1623.4375|2390400
876456000000|1997-10-10 04:00:00|3225|3225|3265.625|3265.625|3268.75|3268.75|3209.375|3209.375|1011800
876715200000|1997-10-13 04:00:00|3293.75|3293.75|3281.25|3281.25|3300|3300|3265.625|3265.625|489400
876801600000|1997-10-14 04:00:00|1700|1700|1696.875|1696.875|1700|1700|1643.75|1643.75|3180000
876888000000|1997-10-15 04:00:00|1687.5|1687.5|1653.125|1653.125|1687.5|1687.5|1646.875|1646.875|2110800
876974400000|1997-10-16 04:00:00|1665.625|1665.625|1631.25|1631.25|1703.125|1703.125|1615.625|1615.625|1915400
877060800000|1997-10-17 04:00:00|1618.75|1618.75|1596.875|1596.875|1621.875|1621.875|1553.125|1553.125|2151600
877320000000|1997-10-20 04:00:00|1615.625|1615.625|1625|1625|1640.625|1640.625|1587.5|1587.5|1350200
877406400000|1997-10-21 04:00:00|1612.5|1612.5|1681.25|1681.25|1681.25|1681.25|1606.25|1606.25|1917000
877492800000|1997-10-22 04:00:00|1681.25|1681.25|1650|1650|1681.25|1681.25|1650|1650|1452800
877579200000|1997-10-23 04:00:00|1612.5|1612.5|1637.5|1637.5|1650|1650|1603.125|1603.125|1862000
877665600000|1997-10-24 04:00:00|1675|1675|1650|1650|1675|1675|1643.75|1643.75|2105800
877928400000|1997-10-27 05:00:00|1637.5|1637.5|1553.125|1553.125|1637.5|1637.5|1518.75|1518.75|2288200
878014800000|1997-10-28 05:00:00|1487.5|1487.5|1609.375|1609.375|1631.25|1631.25|1487.5|1487.5|4963400
878101200000|1997-10-29 05:00:00|1618.75|1618.75|1609.375|1609.375|1643.75|1643.75|1587.5|1587.5|2244000
878187600000|1997-10-30 05:00:00|1578.125|1578.125|1571.875|1571.875|1612.5|1612.5|1562.5|1562.5|2360400
878274000000|1997-10-31 05:00:00|1625|1625|1603.125|1603.125|1634.375|1634.375|1593.75|1593.75|2460800
878533200000|1997-11-03 05:00:00|1668.75|1668.75|1656.25|1656.25|1668.75|1668.75|1637.5|1637.5|1665400
878619600000|1997-11-04 05:00:00|1650|1650|1646.875|1646.875|1662.5|1662.5|1625|1625|1333800
878706000000|1997-11-05 05:00:00|1659.375|1659.375|1646.875|1646.875|1665.625|1665.625|1637.5|1637.5|1392400
878792400000|1997-11-06 05:00:00|1618.75|1618.75|1628.125|1628.125|1628.125|1628.125|1600|1600|2404000
878878800000|1997-11-07 05:00:00|1618.75|1618.75|1609.375|1609.375|1631.25|1631.25|1553.125|1553.125|2779600
879138000000|1997-11-10 05:00:00|1643.75|1643.75|1615.625|1615.625|1643.75|1643.75|1612.5|1612.5|2006000
879224400000|1997-11-11 05:00:00|1646.875|1646.875|1606.25|1606.25|1646.875|1646.875|1600|1600|1302600
879310800000|1997-11-12 05:00:00|1593.75|1593.75|1571.875|1571.875|1640.625|1640.625|1568.75|1568.75|2382000
879397200000|1997-11-13 05:00:00|1578.125|1578.125|1587.5|1587.5|1606.25|1606.25|1568.75|1568.75|2213800
879483600000|1997-11-14 05:00:00|1600|1600|1628.125|1628.125|1637.5|1637.5|1587.5|1587.5|2687200
879742800000|1997-11-17 05:00:00|1650|1650|1665.625|1665.625|1675|1675|1643.75|1643.75|2534000
879829200000|1997-11-18 05:00:00|1671.875|1671.875|1668.75|1668.75|1687.5|1687.5|1650|1650|3089200
879915600000|1997-11-19 05:00:00|1662.5|1662.5|1721.875|1721.875|1728.125|1728.125|1656.25|1656.25|4469400
880002000000|1997-11-20 05:00:00|1746.875|1746.875|1775|1775|1806.25|1806.25|1743.75|1743.75|4747200
880088400000|1997-11-21 05:00:00|1812.5|1812.5|1793.75|1793.75|1812.5|1812.5|1762.5|1762.5|4184800
880347600000|1997-11-24 05:00:00|1790.625|1790.625|1750|1750|1800|1800|1743.75|1743.75|2479200
880434000000|1997-11-25 05:00:00|1762.5|1762.5|1818.75|1818.75|1825|1825|1740.625|1740.625|2999200
880520400000|1997-11-26 05:00:00|1850|1850|1831.25|1831.25|1850|1850|1821.875|1821.875|2529600
880693200000|1997-11-28 05:00:00|1862.5|1862.5|1871.875|1871.875|1884.375|1884.375|1846.875|1846.875|1351400
880952400000|1997-12-01 05:00:00|1871.875|1871.875|1934.375|1934.375|1946.875|1946.875|1871.875|1871.875|4540000
881038800000|1997-12-02 05:00:00|1903.125|1903.125|1915.625|1915.625|1956.25|1956.25|1896.875|1896.875|3086000
881125200000|1997-12-03 05:00:00|1950|1950|1900|1900|1950|1950|1893.75|1893.75|2921600
881211600000|1997-12-04 05:00:00|1912.5|1912.5|1859.375|1859.375|1915.625|1915.625|1859.375|1859.375|3563800
881298000000|1997-12-05 05:00:00|1850|1850|1850|1850|1868.75|1868.75|1825|1825|4477400
881557200000|1997-12-08 05:00:00|1850|1850|1871.875|1871.875|1881.25|1881.25|1850|1850|3493400
881643600000|1997-12-09 05:00:00|1896.875|1896.875|1871.875|1871.875|1903.125|1903.125|1862.5|1862.5|2895600
881730000000|1997-12-10 05:00:00|1853.125|1853.125|1850|1850|1871.875|1871.875|1825|1825|2067800
881816400000|1997-12-11 05:00:00|1800|1800|1840.625|1840.625|1850|1850|1781.25|1781.25|3178200
881902800000|1997-12-12 05:00:00|1853.125|1853.125|1875|1875|1887.5|1887.5|1837.5|1837.5|3177400
882162000000|1997-12-15 05:00:00|1875|1875|1943.75|1943.75|1943.75|1943.75|1862.5|1862.5|3032400
882248400000|1997-12-16 05:00:00|1975|1975|1850|1850|1975|1975|1850|1850|2812800
882334800000|1997-12-17 05:00:00|1853.125|1853.125|1887.5|1887.5|1893.75|1893.75|1850|1850|4417200
882421200000|1997-12-18 05:00:00|1875|1875|1878.125|1878.125|1890.625|1890.625|1843.75|1843.75|2367800
882507600000|1997-12-19 05:00:00|1843.75|1843.75|1871.875|1871.875|1881.25|1881.25|1790.625|1790.625|3546000
882766800000|1997-12-22 05:00:00|1884.375|1884.375|1837.5|1837.5|1903.125|1903.125|1812.5|1812.5|2748000
882853200000|1997-12-23 05:00:00|1831.25|1831.25|1787.5|1787.5|1868.75|1868.75|1784.375|1784.375|2717600
882939600000|1997-12-24 05:00:00|1784.375|1784.375|1756.25|1756.25|1800|1800|1731.25|1731.25|2010200
883112400000|1997-12-26 05:00:00|1768.75|1768.75|1787.5|1787.5|1796.875|1796.875|1762.5|1762.5|1161600
883371600000|1997-12-29 05:00:00|1796.875|1796.875|1821.875|1821.875|1843.75|1843.75|1796.875|1796.875|2623000
883458000000|1997-12-30 05:00:00|1862.5|1862.5|1893.75|1893.75|1893.75|1893.75|1843.75|1843.75|2681000
883544400000|1997-12-31 05:00:00|1887.5|1887.5|1937.5|1937.5|1940.625|1940.625|1862.5|1862.5|3448400
883717200000|1998-01-02 05:00:00|1912.5|1912.5|1909.375|1909.375|1928.125|1928.125|1900|1900|2031800
883976400000|1998-01-05 05:00:00|1909.375|1909.375|1890.625|1890.625|1946.875|1946.875|1865.625|1865.625|2519800
884062800000|1998-01-06 05:00:00|1887.5|1887.5|1871.875|1871.875|1900|1900|1850.7815|1850.7815|2799200
884149200000|1998-01-07 05:00:00|1825|1825|1840.625|1840.625|1840.625|1840.625|1765.625|1765.625|5725000
884235600000|1998-01-08 05:00:00|1850|1850|1871.875|1871.875|1878.125|1878.125|1837.5|1837.5|4574800
884322000000|1998-01-09 05:00:00|1862.5|1862.5|1784.375|1784.375|1865.625|1865.625|1756.25|1756.25|2976600
884581200000|1998-01-12 05:00:00|1750|1750|1831.25|1831.25|1837.5|1837.5|1737.5|1737.5|2852800
884667600000|1998-01-13 05:00:00|1881.25|1881.25|1809.375|1809.375|1881.25|1881.25|1800|1800|3232800
884754000000|1998-01-14 05:00:00|1850|1850|1865.625|1865.625|1868.75|1868.75|1815.625|1815.625|2694400
884840400000|1998-01-15 05:00:00|1868.75|1868.75|1850|1850|1875|1875|1846.875|1846.875|2031000
884926800000|1998-01-16 05:00:00|1862.5|1862.5|1853.125|1853.125|1871.875|1871.875|1846.875|1846.875|2357000
885272400000|1998-01-20 05:00:00|1871.875|1871.875|1881.25|1881.25|1881.25|1881.25|1843.75|1843.75|3157000
885358800000|1998-01-21 05:00:00|1881.25|1881.25|1815.625|1815.625|1881.25|1881.25|1803.125|1803.125|3919600
885445200000|1998-01-22 05:00:00|1812.5|1812.5|1806.25|1806.25|1812.5|1812.5|1762.5|1762.5|2637000
885531600000|1998-01-23 05:00:00|1806.25|1806.25|1778.125|1778.125|1806.25|1806.25|1743.75|1743.75|2361400
885790800000|1998-01-26 05:00:00|1775|1775|1781.25|1781.25|1821.875|1821.875|1771.875|1771.875|1924200
885877200000|1998-01-27 05:00:00|1768.75|1768.75|1812.5|1812.5|1828.125|1828.125|1768.75|1768.75|2110800
885963600000|1998-01-28 05:00:00|1843.75|1843.75|1828.125|1828.125|1862.5|1862.5|1821.875|1821.875|2827200
886050000000|1998-01-29 05:00:00|1834.375|1834.375|1840.625|1840.625|1868.75|1868.75|1821.875|1821.875|2410600
886136400000|1998-01-30 05:00:00|1846.875|1846.875|1821.875|1821.875|1846.875|1846.875|1803.125|1803.125|2606800
886395600000|1998-02-02 05:00:00|1862.5|1862.5|1865.625|1865.625|1881.25|1881.25|1837.5|1837.5|3278200
886482000000|1998-02-03 05:00:00|1856.25|1856.25|1921.875|1921.875|1921.875|1921.875|1850|1850|4764200
886568400000|1998-02-04 05:00:00|1912.5|1912.5|1925|1925|1931.25|1931.25|1878.125|1878.125|2896000
886654800000|1998-02-05 05:00:00|1921.875|1921.875|1918.75|1918.75|1946.875|1946.875|1887.5|1887.5|1721400
886741200000|1998-02-06 05:00:00|1931.25|1931.25|1940.625|1940.625|1959.375|1959.375|1921.875|1921.875|3194200
887000400000|1998-02-09 05:00:00|1943.75|1943.75|1934.375|1934.375|1943.75|1943.75|1900|1900|2224400
887086800000|1998-02-10 05:00:00|1946.875|1946.875|1962.5|1962.5|1962.5|1962.5|1928.125|1928.125|3152400
887173200000|1998-02-11 05:00:00|1975|1975|1987.5|1987.5|1987.5|1987.5|1956.25|1956.25|2714600
887259600000|1998-02-12 05:00:00|1962.5|1962.5|1981.25|1981.25|1987.5|1987.5|1934.375|1934.375|1866600
887346000000|1998-02-13 05:00:00|1987.5|1987.5|1971.875|1971.875|1987.5|1987.5|1950|1950|1705800
887691600000|1998-02-17 05:00:00|1978.125|1978.125|1990.625|1990.625|1996.875|1996.875|1965.625|1965.625|1724600
887778000000|1998-02-18 05:00:00|1993.75|1993.75|2000|2000|2009.375|2009.375|1978.125|1978.125|2391600
887864400000|1998-02-19 05:00:00|1968.75|1968.75|1978.125|1978.125|1978.125|1978.125|1953.125|1953.125|1967600
887950800000|1998-02-20 05:00:00|1996.875|1996.875|1971.875|1971.875|1996.875|1996.875|1931.25|1931.25|2127200
888210000000|1998-02-23 05:00:00|1962.5|1962.5|1990.625|1990.625|2000|2000|1962.5|1962.5|2114600
888296400000|1998-02-24 05:00:00|1990.625|1990.625|1975|1975|1990.625|1990.625|1950|1950|2043200
888382800000|1998-02-25 05:00:00|1996.875|1996.875|2012.5|2012.5|2018.75|2018.75|1987.5|1987.5|2363000
888469200000|1998-02-26 05:00:00|2093.75|2093.75|2053.125|2053.125|2093.75|2093.75|2006.25|2006.25|2595800
888555600000|1998-02-27 05:00:00|2050|2050|2050|2050|2050|2050|2009.375|2009.375|2539200
888814800000|1998-03-02 05:00:00|2043.75|2043.75|2053.125|2053.125|2087.5|2087.5|2040.625|2040.625|2230200
888901200000|1998-03-03 05:00:00|2065.625|2065.625|2071.875|2071.875|2075|2075|2037.5|2037.5|2232800
888987600000|1998-03-04 05:00:00|2071.875|2071.875|2071.875|2071.875|2100|2100|2053.125|2053.125|2845400
889074000000|1998-03-05 05:00:00|2065.625|2065.625|2090.625|2090.625|2100|2100|2056.25|2056.25|3316800
889160400000|1998-03-06 05:00:00|2106.25|2106.25|2168.75|2168.75|2178.125|2178.125|2106.25|2106.25|2802400
889419600000|1998-03-09 05:00:00|2165.625|2165.625|2146.875|2146.875|2168.75|2168.75|2137.5|2137.5|1927200
889506000000|1998-03-10 05:00:00|2150|2150|2168.75|2168.75|2184.375|2184.375|2146.875|2146.875|1846600
889592400000|1998-03-11 05:00:00|2171.875|2171.875|2165.625|2165.625|2175|2175|2153.125|2153.125|2211200
889678800000|1998-03-12 05:00:00|2143.75|2143.75|2159.375|2159.375|2168.75|2168.75|2140.625|2140.625|2384400
889765200000|1998-03-13 05:00:00|2162.5|2162.5|2150|2150|2165.625|2165.625|2125|2125|1751000
890024400000|1998-03-16 05:00:00|2187.5|2187.5|2171.875|2171.875|2187.5|2187.5|2150|2150|4025400
890110800000|1998-03-17 05:00:00|2171.875|2171.875|2165.625|2165.625|2171.875|2171.875|2150|2150|3287600
890197200000|1998-03-18 05:00:00|2165.625|2165.625|2153.125|2153.125|2168.75|2168.75|2140.625|2140.625|3607400
890283600000|1998-03-19 05:00:00|2159.375|2159.375|2168.75|2168.75|2187.5|2187.5|2137.5|2137.5|2949200
890370000000|1998-03-20 05:00:00|2193.75|2193.75|2168.75|2168.75|2193.75|2193.75|2162.5|2162.5|3014800
890629200000|1998-03-23 05:00:00|2143.75|2143.75|2125|2125|2165.625|2165.625|2112.5|2112.5|3059000
890715600000|1998-03-24 05:00:00|2137.5|2137.5|2146.875|2146.875|2165.625|2165.625|2137.5|2137.5|2708000
890802000000|1998-03-25 05:00:00|2165.625|2165.625|2093.75|2093.75|2165.625|2165.625|2065.625|2065.625|3467200
890888400000|1998-03-26 05:00:00|2081.25|2081.25|2093.75|2093.75|2103.125|2103.125|2068.75|2068.75|2292000
890974800000|1998-03-27 05:00:00|2109.375|2109.375|2053.125|2053.125|2109.375|2109.375|2031.25|2031.25|2758400
891234000000|1998-03-30 05:00:00|2053.125|2053.125|2037.5|2037.5|2062.5|2062.5|2021.875|2021.875|2121000
891320400000|1998-03-31 05:00:00|2037.5|2037.5|2078.125|2078.125|2100|2100|2037.5|2037.5|3697200
891406800000|1998-04-01 05:00:00|2078.125|2078.125|2046.875|2046.875|2081.25|2081.25|2025|2025|2548000
891493200000|1998-04-02 05:00:00|2037.5|2037.5|2090.625|2090.625|2096.875|2096.875|2028.125|2028.125|3639600
891579600000|1998-04-03 05:00:00|2100|2100|2121.875|2121.875|2146.875|2146.875|2084.375|2084.375|4131000
891835200000|1998-04-06 04:00:00|2137.5|2137.5|2118.75|2118.75|2156.25|2156.25|2118.75|2118.75|2794800
891921600000|1998-04-07 04:00:00|2118.75|2118.75|2128.125|2128.125|2143.75|2143.75|2103.125|2103.125|3145200
892008000000|1998-04-08 04:00:00|2140.625|2140.625|2056.25|2056.25|2143.75|2143.75|2046.875|2046.875|2565800
892094400000|1998-04-09 04:00:00|2068.75|2068.75|2100|2100|2118.75|2118.75|2065.625|2065.625|2313600
892440000000|1998-04-13 04:00:00|2150|2150|2156.25|2156.25|2168.75|2168.75|2112.5|2112.5|5597000
892526400000|1998-04-14 04:00:00|2168.75|2168.75|2118.75|2118.75|2187.5|2187.5|2100|2100|3841800
892612800000|1998-04-15 04:00:00|2121.875|2121.875|2156.25|2156.25|2156.25|2156.25|2090.625|2090.625|3267200
892699200000|1998-04-16 04:00:00|2156.25|2156.25|2115.625|2115.625|2156.25|2156.25|2112.5|2112.5|2719400
892785600000|1998-04-17 04:00:00|2115.625|2115.625|2137.5|2137.5|2140.625|2140.625|2093.75|2093.75|2999400
893044800000|1998-04-20 04:00:00|2137.5|2137.5|2100|2100|2137.5|2137.5|2075|2075|2225400
893131200000|1998-04-21 04:00:00|2100|2100|2065.625|2065.625|2103.125|2103.125|2050|2050|2417200
893217600000|1998-04-22 04:00:00|2078.125|2078.125|2062.5|2062.5|2100|2100|2056.25|2056.25|2097800
893304000000|1998-04-23 04:00:00|2062.5|2062.5|1996.875|1996.875|2062.5|2062.5|1984.375|1984.375|2731800
893390400000|1998-04-24 04:00:00|1984.375|1984.375|1956.25|1956.25|1993.75|1993.75|1928.125|1928.125|3184200
893649600000|1998-04-27 04:00:00|1862.5|1862.5|1909.375|1909.375|1909.375|1909.375|1850|1850|3670000
893736000000|1998-04-28 04:00:00|1937.5|1937.5|1884.375|1884.375|1937.5|1937.5|1853.125|1853.125|3624800
893822400000|1998-04-29 04:00:00|1906.25|1906.25|1940.625|1940.625|1968.75|1968.75|1878.125|1878.125|3434000
893908800000|1998-04-30 04:00:00|1968.75|1968.75|1993.75|1993.75|2015.625|2015.625|1962.5|1962.5|2885200
893995200000|1998-05-01 04:00:00|1996.875|1996.875|2021.875|2021.875|2034.375|2034.375|1993.75|1993.75|2260600
894254400000|1998-05-04 04:00:00|2025|2025|1968.75|1968.75|2025|2025|1959.375|1959.375|1897800
894340800000|1998-05-05 04:00:00|1971.875|1971.875|1971.875|1971.875|1971.875|1971.875|1931.25|1931.25|2311600
894427200000|1998-05-06 04:00:00|1975|1975|1921.875|1921.875|1975|1975|1900|1900|2579600
894513600000|1998-05-07 04:00:00|1934.375|1934.375|1878.125|1878.125|1934.375|1934.375|1875|1875|3490600
894600000000|1998-05-08 04:00:00|1881.25|1881.25|1918.75|1918.75|1940.625|1940.625|1878.125|1878.125|2361200
894859200000|1998-05-11 04:00:00|1918.75|1918.75|1893.75|1893.75|1946.875|1946.875|1887.5|1887.5|2060200
894945600000|1998-05-12 04:00:00|1906.25|1906.25|1915.625|1915.625|1925|1925|1868.75|1868.75|2596400
895032000000|1998-05-13 04:00:00|1909.375|1909.375|1906.25|1906.25|1918.75|1918.75|1887.5|1887.5|1573200
895118400000|1998-05-14 04:00:00|1896.875|1896.875|1903.125|1903.125|1928.125|1928.125|1887.5|1887.5|1330200
895204800000|1998-05-15 04:00:00|1903.125|1903.125|1903.125|1903.125|1903.125|1903.125|1878.125|1878.125|2445400
895464000000|1998-05-18 04:00:00|1893.75|1893.75|1881.25|1881.25|1921.875|1921.875|1865.625|1865.625|2259000
895550400000|1998-05-19 04:00:00|1893.75|1893.75|1921.875|1921.875|1956.25|1956.25|1893.75|1893.75|2514200
895636800000|1998-05-20 04:00:00|1962.5|1962.5|1984.375|1984.375|1984.375|1984.375|1943.75|1943.75|3080000
895723200000|1998-05-21 04:00:00|1987.5|1987.5|2000|2000|2012.5|2012.5|1965.625|1965.625|2545000
895809600000|1998-05-22 04:00:00|2003.125|2003.125|1981.25|1981.25|2009.375|2009.375|1976.5625|1976.5625|939400
896155200000|1998-05-26 04:00:00|1975|1975|1931.25|1931.25|1975|1975|1912.5|1912.5|1767200
896241600000|1998-05-27 04:00:00|1928.125|1928.125|1925|1925|1928.125|1928.125|1884.375|1884.375|2283200
896328000000|1998-05-28 04:00:00|1921.875|1921.875|1956.25|1956.25|1962.5|1962.5|1903.125|1903.125|2721600
896414400000|1998-05-29 04:00:00|1953.125|1953.125|1943.75|1943.75|1968.75|1968.75|1940.625|1940.625|2420000
896673600000|1998-06-01 04:00:00|1975|1975|1956.25|1956.25|1990.625|1990.625|1940.625|1940.625|1755000
896760000000|1998-06-02 04:00:00|1993.75|1993.75|1965.625|1965.625|1993.75|1993.75|1953.125|1953.125|1743200
896846400000|1998-06-03 04:00:00|1959.375|1959.375|1931.25|1931.25|1965.625|1965.625|1928.125|1928.125|1524400
896932800000|1998-06-04 04:00:00|1900|1900|1953.125|1953.125|1953.125|1953.125|1865.625|1865.625|2192800
897019200000|1998-06-05 04:00:00|1950|1950|1984.375|1984.375|1987.5|1987.5|1946.875|1946.875|2477000
897278400000|1998-06-08 04:00:00|1931.25|1931.25|1840.625|1840.625|1981.25|1981.25|1825|1825|15914600
897364800000|1998-06-09 04:00:00|1828.125|1828.125|1796.875|1796.875|1846.875|1846.875|1734.375|1734.375|11063600
897451200000|1998-06-10 04:00:00|1800|1800|1812.5|1812.5|1812.5|1812.5|1787.5|1787.5|8773000
897537600000|1998-06-11 04:00:00|1825|1825|1775|1775|1840.625|1840.625|1771.875|1771.875|6429400
897624000000|1998-06-12 04:00:00|1793.75|1793.75|1753.125|1753.125|1800|1800|1700|1700|5806600
897883200000|1998-06-15 04:00:00|1712.5|1712.5|1712.5|1712.5|1740.625|1740.625|1703.125|1703.125|5460000
897969600000|1998-06-16 04:00:00|1737.5|1737.5|1718.75|1718.75|1743.75|1743.75|1700|1700|4483800
898056000000|1998-06-17 04:00:00|1725|1725|1790.625|1790.625|1809.375|1809.375|1725|1725|6195600
898142400000|1998-06-18 04:00:00|1781.25|1781.25|1778.125|1778.125|1796.875|1796.875|1771.875|1771.875|2873400
898228800000|1998-06-19 04:00:00|1787.5|1787.5|1737.5|1737.5|1790.625|1790.625|1731.25|1731.25|6180000
898488000000|1998-06-22 04:00:00|1746.875|1746.875|1768.75|1768.75|1775|1775|1709.375|1709.375|4645200
898574400000|1998-06-23 04:00:00|1787.5|1787.5|1800|1800|1803.125|1803.125|1775|1775|4438600
898660800000|1998-06-24 04:00:00|1806.25|1806.25|1834.375|1834.375|1834.375|1834.375|1784.375|1784.375|3113000
898747200000|1998-06-25 04:00:00|1834.375|1834.375|1837.5|1837.5|1850|1850|1825|1825|3725600
898833600000|1998-06-26 04:00:00|1846.875|1846.875|1837.5|1837.5|1850|1850|1828.125|1828.125|2100800
899092800000|1998-06-29 04:00:00|1850|1850|1868.75|1868.75|1871.875|1871.875|1843.75|1843.75|3540000
899179200000|1998-06-30 04:00:00|1859.375|1859.375|1875|1875|1893.75|1893.75|1853.125|1853.125|3794400
899265600000|1998-07-01 04:00:00|1884.375|1884.375|1928.125|1928.125|1928.125|1928.125|1878.125|1878.125|4383200
899352000000|1998-07-02 04:00:00|1928.125|1928.125|1915.625|1915.625|1928.125|1928.125|1896.875|1896.875|2317200
899697600000|1998-07-06 04:00:00|1903.125|1903.125|1934.375|1934.375|1934.375|1934.375|1890.625|1890.625|2772400
899784000000|1998-07-07 04:00:00|1925|1925|1928.125|1928.125|1934.375|1934.375|1893.75|1893.75|2099800
899870400000|1998-07-08 04:00:00|1915.625|1915.625|1956.25|1956.25|1956.25|1956.25|1906.25|1906.25|3177800
899956800000|1998-07-09 04:00:00|1943.75|1943.75|1925|1925|1953.125|1953.125|1925|1925|2239400
900043200000|1998-07-10 04:00:00|1925|1925|1943.75|1943.75|1950|1950|1915.625|1915.625|2608000
900302400000|1998-07-13 04:00:00|1950|1950|1906.25|1906.25|1956.25|1956.25|1906.25|1906.25|2032800
900388800000|1998-07-14 04:00:00|1950|1950|1968.75|1968.75|1971.875|1971.875|1943.75|1943.75|2687400
900475200000|1998-07-15 04:00:00|1984.375|1984.375|1943.75|1943.75|1987.5|1987.5|1943.75|1943.75|2802200
900561600000|1998-07-16 04:00:00|1946.875|1946.875|1968.75|1968.75|1968.75|1968.75|1931.25|1931.25|2914200
900648000000|1998-07-17 04:00:00|1981.25|1981.25|1953.125|1953.125|1981.25|1981.25|1946.875|1946.875|2465600
900907200000|1998-07-20 04:00:00|1953.125|1953.125|1937.5|1937.5|1956.25|1956.25|1931.25|1931.25|1971400
900993600000|1998-07-21 04:00:00|1946.875|1946.875|1884.375|1884.375|1956.25|1956.25|1868.75|1868.75|1975800
901080000000|1998-07-22 04:00:00|1900|1900|1909.375|1909.375|1909.375|1909.375|1884.375|1884.375|3369000
901166400000|1998-07-23 04:00:00|1921.875|1921.875|1875|1875|1921.875|1921.875|1868.75|1868.75|3788000
901252800000|1998-07-24 04:00:00|1875|1875|1846.875|1846.875|1875|1875|1815.625|1815.625|3782400
901512000000|1998-07-27 04:00:00|1846.875|1846.875|1875|1875|1887.5|1887.5|1812.5|1812.5|2571800
901598400000|1998-07-28 04:00:00|1875|1875|1828.125|1828.125|1878.125|1878.125|1800|1800|3448600
901684800000|1998-07-29 04:00:00|1840.625|1840.625|1831.25|1831.25|1859.375|1859.375|1825|1825|3117600
901771200000|1998-07-30 04:00:00|1825|1825|1850|1850|1850|1850|1806.25|1806.25|3272800
901857600000|1998-07-31 04:00:00|1837.5|1837.5|1806.25|1806.25|1843.75|1843.75|1787.5|1787.5|2796800
902116800000|1998-08-03 04:00:00|1778.125|1778.125|1790.625|1790.625|1800|1800|1762.5|1762.5|3638600
902203200000|1998-08-04 04:00:00|1784.375|1784.375|1712.5|1712.5|1800|1800|1700|1700|5381800
902289600000|1998-08-05 04:00:00|1700|1700|1700|1700|1718.75|1718.75|1653.125|1653.125|4945000
902376000000|1998-08-06 04:00:00|1700|1700|1703.125|1703.125|1709.375|1709.375|1668.75|1668.75|4203200
902462400000|1998-08-07 04:00:00|1696.875|1696.875|1709.375|1709.375|1728.125|1728.125|1687.5|1687.5|2798000
902721600000|1998-08-10 04:00:00|1696.875|1696.875|1675|1675|1706.25|1706.25|1668.75|1668.75|2308600
902808000000|1998-08-11 04:00:00|1675|1675|1656.25|1656.25|1678.125|1678.125|1609.375|1609.375|4936400
902894400000|1998-08-12 04:00:00|1662.5|1662.5|1684.375|1684.375|1696.875|1696.875|1659.375|1659.375|4561600
902980800000|1998-08-13 04:00:00|1687.5|1687.5|1684.375|1684.375|1696.875|1696.875|1662.5|1662.5|3522800
903067200000|1998-08-14 04:00:00|1684.375|1684.375|1631.25|1631.25|1684.375|1684.375|1615.625|1615.625|4444000
903326400000|1998-08-17 04:00:00|1631.25|1631.25|1650|1650|1659.375|1659.375|1618.75|1618.75|2348400
903412800000|1998-08-18 04:00:00|1662.5|1662.5|1715.625|1715.625|1721.875|1721.875|1656.25|1656.25|4810600
903499200000|1998-08-19 04:00:00|1709.375|1709.375|1693.75|1693.75|1725|1725|1668.75|1668.75|2132400
903585600000|1998-08-20 04:00:00|1693.75|1693.75|1656.25|1656.25|1696.875|1696.875|1653.125|1653.125|3135600
903672000000|1998-08-21 04:00:00|1640.625|1640.625|1603.125|1603.125|1640.625|1640.625|1578.125|1578.125|4193600
903931200000|1998-08-24 04:00:00|1600|1600|1609.375|1609.375|1650|1650|1600|1600|3616000
904017600000|1998-08-25 04:00:00|1637.5|1637.5|1587.5|1587.5|1659.375|1659.375|1571.875|1571.875|3548000
904104000000|1998-08-26 04:00:00|1506.25|1506.25|1593.75|1593.75|1593.75|1593.75|1506.25|1506.25|4863200
904190400000|1998-08-27 04:00:00|1593.75|1593.75|1537.5|1537.5|1593.75|1593.75|1512.5|1512.5|6475000
904276800000|1998-08-28 04:00:00|1550|1550|1515.625|1515.625|1562.5|1562.5|1496.875|1496.875|3722400
904536000000|1998-08-31 04:00:00|1518.75|1518.75|1487.5|1487.5|1550|1550|1443.75|1443.75|4385600
904622400000|1998-09-01 04:00:00|1475|1475|1534.375|1534.375|1550|1550|1375|1375|6949200
904708800000|1998-09-02 04:00:00|1534.375|1534.375|1550|1550|1593.75|1593.75|1515.625|1515.625|4437200
904795200000|1998-09-03 04:00:00|1490.625|1490.625|1531.25|1531.25|1565.625|1565.625|1490.625|1490.625|4085800
904881600000|1998-09-04 04:00:00|1528.125|1528.125|1493.75|1493.75|1537.5|1537.5|1468.75|1468.75|3561200
905227200000|1998-09-08 04:00:00|1562.5|1562.5|1603.125|1603.125|1634.375|1634.375|1562.5|1562.5|7253200
905313600000|1998-09-09 04:00:00|1606.25|1606.25|1590.625|1590.625|1631.25|1631.25|1581.25|1581.25|5524400
905400000000|1998-09-10 04:00:00|1512.5|1512.5|1543.75|1543.75|1543.75|1543.75|1500|1500|5328600
905486400000|1998-09-11 04:00:00|1543.75|1543.75|1615.625|1615.625|1625|1625|1531.25|1531.25|9104800
905745600000|1998-09-14 04:00:00|1615.625|1615.625|1643.75|1643.75|1696.875|1696.875|1615.625|1615.625|7407200
905832000000|1998-09-15 04:00:00|1646.875|1646.875|1681.25|1681.25|1696.875|1696.875|1634.375|1634.375|7826400
905918400000|1998-09-16 04:00:00|1693.75|1693.75|1715.625|1715.625|1715.625|1715.625|1662.5|1662.5|5144800
906004800000|1998-09-17 04:00:00|1637.5|1637.5|1696.875|1696.875|1703.125|1703.125|1637.5|1637.5|3405200
906091200000|1998-09-18 04:00:00|1659.375|1659.375|1662.5|1662.5|1675|1675|1650|1650|7762400
906350400000|1998-09-21 04:00:00|1631.25|1631.25|1700|1700|1703.125|1703.125|1606.25|1606.25|4209400
906436800000|1998-09-22 04:00:00|1700|1700|1775|1775|1778.125|1778.125|1700|1700|6258800
906523200000|1998-09-23 04:00:00|1775|1775|1831.25|1831.25|1843.75|1843.75|1768.75|1768.75|5788800
906609600000|1998-09-24 04:00:00|1831.25|1831.25|1800|1800|1831.25|1831.25|1781.25|1781.25|5108200
906696000000|1998-09-25 04:00:00|1750|1750|1825|1825|1825|1825|1737.5|1737.5|5347200
906955200000|1998-09-28 04:00:00|1825|1825|1834.375|1834.375|1862.5|1862.5|1800|1800|6939200
907041600000|1998-09-29 04:00:00|1846.875|1846.875|1853.125|1853.125|1865.625|1865.625|1831.25|1831.25|5726600
907128000000|1998-09-30 04:00:00|1825|1825|1800|1800|1831.25|1831.25|1728.125|1728.125|3163400
907214400000|1998-10-01 04:00:00|1753.125|1753.125|1725|1725|1775|1775|1725|1725|4937200
907300800000|1998-10-02 04:00:00|1728.125|1728.125|1728.125|1728.125|1765.625|1765.625|1681.25|1681.25|4926200
907560000000|1998-10-05 04:00:00|1728.125|1728.125|1681.25|1681.25|1728.125|1728.125|1615.625|1615.625|4634000
907646400000|1998-10-06 04:00:00|1684.375|1684.375|1637.5|1637.5|1728.125|1728.125|1634.375|1634.375|3815000
907732800000|1998-10-07 04:00:00|1637.5|1637.5|1584.375|1584.375|1662.5|1662.5|1537.5|1537.5|4747200
907819200000|1998-10-08 04:00:00|1540.625|1540.625|1581.25|1581.25|1596.875|1596.875|1509.375|1509.375|5015800
907905600000|1998-10-09 04:00:00|1625|1625|1706.25|1706.25|1706.25|1706.25|1596.875|1596.875|4820200
908164800000|1998-10-12 04:00:00|1731.25|1731.25|1625|1625|1737.5|1737.5|1590.625|1590.625|11206000
908251200000|1998-10-13 04:00:00|1634.375|1634.375|1643.75|1643.75|1650|1650|1612.5|1612.5|5714600
908337600000|1998-10-14 04:00:00|1631.25|1631.25|1668.75|1668.75|1693.75|1693.75|1612.5|1612.5|4066200
908424000000|1998-10-15 04:00:00|1668.75|1668.75|1781.25|1781.25|1803.125|1803.125|1634.375|1634.375|7710200
908510400000|1998-10-16 04:00:00|1912.5|1912.5|1803.125|1803.125|1912.5|1912.5|1800|1800|11618600
908769600000|1998-10-19 04:00:00|1800|1800|1837.5|1837.5|1846.875|1846.875|1790.625|1790.625|3434400
908856000000|1998-10-20 04:00:00|1875|1875|1893.75|1893.75|1909.375|1909.375|1871.875|1871.875|10155600
908942400000|1998-10-21 04:00:00|1900|1900|1896.875|1896.875|1903.125|1903.125|1875|1875|3944600
909028800000|1998-10-22 04:00:00|1871.875|1871.875|1865.625|1865.625|1896.875|1896.875|1825|1825|4032200
909115200000|1998-10-23 04:00:00|1843.75|1843.75|1850|1850|1868.75|1868.75|1828.125|1828.125|2712000
909378000000|1998-10-26 05:00:00|1850|1850|1840.625|1840.625|1859.375|1859.375|1840.625|1840.625|2021000
909464400000|1998-10-27 05:00:00|1843.75|1843.75|1809.375|1809.375|1843.75|1843.75|1800|1800|3057000
909550800000|1998-10-28 05:00:00|1812.5|1812.5|1834.375|1834.375|1834.375|1834.375|1800|1800|2814400
909637200000|1998-10-29 05:00:00|1831.25|1831.25|1846.875|1846.875|1850|1850|1800|1800|3842200
909723600000|1998-10-30 05:00:00|1859.375|1859.375|1859.375|1859.375|1865.625|1865.625|1840.625|1840.625|5054400
909982800000|1998-11-02 05:00:00|1871.875|1871.875|1859.375|1859.375|1881.25|1881.25|1856.25|1856.25|3917600
910069200000|1998-11-03 05:00:00|1881.25|1881.25|1890.625|1890.625|1909.375|1909.375|1871.875|1871.875|8193800
910155600000|1998-11-04 05:00:00|1912.5|1912.5|1900|1900|1925|1925|1890.625|1890.625|9283400
910242000000|1998-11-05 05:00:00|1937.5|1937.5|1987.5|1987.5|1987.5|1987.5|1925|1925|17867200
910328400000|1998-11-06 05:00:00|1981.25|1981.25|2000|2000|2012.5|2012.5|1971.875|1971.875|13024400
910587600000|1998-11-09 05:00:00|2000|2000|1953.125|1953.125|2000|2000|1943.75|1943.75|7773600
910674000000|1998-11-10 05:00:00|1965.625|1965.625|1984.375|1984.375|2003.125|2003.125|1953.125|1953.125|9698000
910760400000|1998-11-11 05:00:00|2000|2000|1965.625|1965.625|2000|2000|1953.125|1953.125|4343200
910846800000|1998-11-12 05:00:00|1953.125|1953.125|1940.625|1940.625|1968.75|1968.75|1934.375|1934.375|4985800
910933200000|1998-11-13 05:00:00|1934.375|1934.375|1921.875|1921.875|1940.625|1940.625|1903.125|1903.125|6504200
911192400000|1998-11-16 05:00:00|1925|1925|1943.75|1943.75|1956.25|1956.25|1896.875|1896.875|7394000
911278800000|1998-11-17 05:00:00|1953.125|1953.125|2031.25|2031.25|2043.75|2043.75|1940.625|1940.625|10246600
911365200000|1998-11-18 05:00:00|2031.25|2031.25|2021.875|2021.875|2037.5|2037.5|1987.5|1987.5|6493800
911451600000|1998-11-19 05:00:00|2012.5|2012.5|2006.25|2006.25|2043.75|2043.75|1984.375|1984.375|4788600
911538000000|1998-11-20 05:00:00|2025|2025|1993.75|1993.75|2025|2025|1984.375|1984.375|7089800
911797200000|1998-11-23 05:00:00|1996.875|1996.875|1962.5|1962.5|2021.875|2021.875|1950|1950|10600400
911883600000|1998-11-24 05:00:00|1943.75|1943.75|1909.375|1909.375|1946.875|1946.875|1903.125|1903.125|10244800
911970000000|1998-11-25 05:00:00|1906.25|1906.25|1906.25|1906.25|1918.75|1918.75|1890.625|1890.625|4789800
912142800000|1998-11-27 05:00:00|1906.25|1906.25|1865.625|1865.625|1906.25|1906.25|1850|1850|2352600
912402000000|1998-11-30 05:00:00|1865.625|1865.625|1806.25|1806.25|1865.625|1865.625|1781.25|1781.25|9447000
912488400000|1998-12-01 05:00:00|1787.5|1787.5|1831.25|1831.25|1834.375|1834.375|1778.125|1778.125|7936600
912574800000|1998-12-02 05:00:00|1812.5|1812.5|1859.375|1859.375|1862.5|1862.5|1806.25|1806.25|7325600
912661200000|1998-12-03 05:00:00|1850|1850|1778.125|1778.125|1856.25|1856.25|1778.125|1778.125|7468400
912747600000|1998-12-04 05:00:00|1812.5|1812.5|1856.25|1856.25|1862.5|1862.5|1800|1800|5111800
913006800000|1998-12-07 05:00:00|1856.25|1856.25|1843.75|1843.75|1862.5|1862.5|1828.125|1828.125|3469600
913093200000|1998-12-08 05:00:00|1800|1800|1753.125|1753.125|1806.25|1806.25|1750|1750|9176800
913179600000|1998-12-09 05:00:00|1759.375|1759.375|1725|1725|1781.25|1781.25|1715.625|1715.625|7890400
913266000000|1998-12-10 05:00:00|1728.125|1728.125|1750|1750|1765.625|1765.625|1687.5|1687.5|9155600
913352400000|1998-12-11 05:00:00|1750|1750|1812.5|1812.5|1812.5|1812.5|1712.5|1712.5|6273200
913611600000|1998-12-14 05:00:00|1753.125|1753.125|1737.5|1737.5|1781.25|1781.25|1721.875|1721.875|5565400
913698000000|1998-12-15 05:00:00|1737.5|1737.5|1728.125|1728.125|1743.75|1743.75|1693.75|1693.75|13916600
913784400000|1998-12-16 05:00:00|1746.875|1746.875|1768.75|1768.75|1778.125|1778.125|1709.375|1709.375|7607800
913870800000|1998-12-17 05:00:00|1856.25|1856.25|1937.5|1937.5|1962.5|1962.5|1812.5|1812.5|16230600
913957200000|1998-12-18 05:00:00|1934.375|1934.375|1934.375|1934.375|1946.875|1946.875|1912.5|1912.5|11877400
914216400000|1998-12-21 05:00:00|1934.375|1934.375|1912.5|1912.5|1940.625|1940.625|1900|1900|8008800
914302800000|1998-12-22 05:00:00|1912.5|1912.5|1868.75|1868.75|1918.75|1918.75|1859.375|1859.375|5877200
914389200000|1998-12-23 05:00:00|1868.75|1868.75|1868.75|1868.75|1884.375|1884.375|1859.375|1859.375|5651200
914475600000|1998-12-24 05:00:00|1875|1875|1887.5|1887.5|1887.5|1887.5|1862.5|1862.5|2630200
914821200000|1998-12-28 05:00:00|1896.875|1896.875|1906.25|1906.25|1928.125|1928.125|1893.75|1893.75|5004400
914907600000|1998-12-29 05:00:00|1931.25|1931.25|1965.625|1965.625|1971.875|1971.875|1900|1900|5451000
914994000000|1998-12-30 05:00:00|1956.25|1956.25|1962.5|1962.5|1975|1975|1931.25|1931.25|6087800
915080400000|1998-12-31 05:00:00|1975|1975|1996.875|1996.875|1996.875|1996.875|1946.875|1946.875|8804800
915426000000|1999-01-04 05:00:00|1996.875|1996.875|1993.75|1993.75|2012.5|2012.5|1971.875|1971.875|11181200
915512400000|1999-01-05 05:00:00|1993.75|1993.75|2009.375|2009.375|2009.375|2009.375|1971.875|1971.875|7928800
915598800000|1999-01-06 05:00:00|2003.125|2003.125|1990.625|1990.625|2021.875|2021.875|1984.375|1984.375|11730800
915685200000|1999-01-07 05:00:00|1959.375|1959.375|1996.875|1996.875|1996.875|1996.875|1953.125|1953.125|9755400
915771600000|1999-01-08 05:00:00|2000|2000|1990.625|1990.625|2003.125|2003.125|1984.375|1984.375|8163400
916030800000|1999-01-11 05:00:00|1990.625|1990.625|1915.625|1915.625|1993.75|1993.75|1893.75|1893.75|10866200
916117200000|1999-01-12 05:00:00|1890.625|1890.625|1859.375|1859.375|1900|1900|1850|1850|6643200
916203600000|1999-01-13 05:00:00|1775|1775|1831.25|1831.25|1850|1850|1768.75|1768.75|10818800
916290000000|1999-01-14 05:00:00|1775|1775|1787.5|1787.5|1809.375|1809.375|1768.75|1768.75|9038200
916376400000|1999-01-15 05:00:00|1778.125|1778.125|1875|1875|1875|1875|1778.125|1778.125|11092000
916722000000|1999-01-19 05:00:00|1828.125|1828.125|1840.625|1840.625|1868.75|1868.75|1806.25|1806.25|8472200
916808400000|1999-01-20 05:00:00|1837.5|1837.5|1868.75|1868.75|1868.75|1868.75|1793.75|1793.75|11843600
916894800000|1999-01-21 05:00:00|1850|1850|1856.25|1856.25|1865.625|1865.625|1812.5|1812.5|10401400
916981200000|1999-01-22 05:00:00|1846.875|1846.875|1837.5|1837.5|1865.625|1865.625|1815.625|1815.625|8229600
917240400000|1999-01-25 05:00:00|1825|1825|1815.625|1815.625|1834.375|1834.375|1793.75|1793.75|6459200
917326800000|1999-01-26 05:00:00|1809.375|1809.375|1790.625|1790.625|1809.375|1809.375|1762.5|1762.5|8690200
917413200000|1999-01-27 05:00:00|1781.25|1781.25|1750|1750|1800|1800|1746.875|1746.875|7858400
917499600000|1999-01-28 05:00:00|1762.5|1762.5|1778.125|1778.125|1784.375|1784.375|1750|1750|10133000
917586000000|1999-01-29 05:00:00|1768.75|1768.75|1750|1750|1768.75|1768.75|1721.875|1721.875|10618200
917845200000|1999-02-01 05:00:00|1743.75|1743.75|1700|1700|1743.75|1743.75|1684.375|1684.375|10385400
917931600000|1999-02-02 05:00:00|1743.75|1743.75|1709.375|1709.375|1746.875|1746.875|1678.125|1678.125|14191400
918018000000|1999-02-03 05:00:00|1706.25|1706.25|1675|1675|1731.25|1731.25|1675|1675|11180600
918104400000|1999-02-04 05:00:00|1681.25|1681.25|1700|1700|1706.25|1706.25|1678.125|1678.125|16733200
918190800000|1999-02-05 05:00:00|1693.75|1693.75|1718.75|1718.75|1718.75|1718.75|1678.125|1678.125|9501200
918450000000|1999-02-08 05:00:00|1725|1725|1728.125|1728.125|1734.375|1734.375|1709.375|1709.375|8448400
918536400000|1999-02-09 05:00:00|1721.875|1721.875|1653.125|1653.125|1721.875|1721.875|1625|1625|14991200
918622800000|1999-02-10 05:00:00|1646.875|1646.875|1637.5|1637.5|1656.25|1656.25|1609.375|1609.375|11472600
918709200000|1999-02-11 05:00:00|1643.75|1643.75|1700|1700|1725|1725|1606.25|1606.25|13356600
918795600000|1999-02-12 05:00:00|1696.875|1696.875|1706.25|1706.25|1718.75|1718.75|1656.25|1656.25|10268000
919141200000|1999-02-16 05:00:00|1750|1750|1753.125|1753.125|1762.5|1762.5|1728.125|1728.125|8878000
919227600000|1999-02-17 05:00:00|1753.125|1753.125|1825|1825|1834.375|1834.375|1743.75|1743.75|12792400
919314000000|1999-02-18 05:00:00|1834.375|1834.375|1850|1850|1856.25|1856.25|1825|1825|9672000
919400400000|1999-02-19 05:00:00|1850|1850|1831.25|1831.25|1850|1850|1828.125|1828.125|5730200
919659600000|1999-02-22 05:00:00|1840.625|1840.625|1878.125|1878.125|1881.25|1881.25|1837.5|1837.5|5643000
919746000000|1999-02-23 05:00:00|1875|1875|1856.25|1856.25|1893.75|1893.75|1850|1850|5599000
919832400000|1999-02-24 05:00:00|1868.75|1868.75|1800|1800|1884.375|1884.375|1790.625|1790.625|5960000
919918800000|1999-02-25 05:00:00|1787.5|1787.5|1846.875|1846.875|1850|1850|1775|1775|6735800
920005200000|1999-02-26 05:00:00|1853.125|1853.125|1837.5|1837.5|1862.5|1862.5|1815.625|1815.625|7216200
920264400000|1999-03-01 05:00:00|1837.5|1837.5|1853.125|1853.125|1853.125|1853.125|1806.25|1806.25|6550600
920350800000|1999-03-02 05:00:00|1868.75|1868.75|1875|1875|1918.75|1918.75|1862.5|1862.5|12274600
920437200000|1999-03-03 05:00:00|1871.875|1871.875|1850|1850|1893.75|1893.75|1828.125|1828.125|6249600
920523600000|1999-03-04 05:00:00|1887.5|1887.5|1896.875|1896.875|1906.25|1906.25|1875|1875|9633800
920610000000|1999-03-05 05:00:00|1950|1950|1940.625|1940.625|1959.375|1959.375|1900|1900|8567600
920869200000|1999-03-08 05:00:00|1912.5|1912.5|1940.625|1940.625|1950|1950|1900|1900|3815400
920955600000|1999-03-09 05:00:00|1943.75|1943.75|1896.875|1896.875|1950|1950|1887.5|1887.5|7321200
921042000000|1999-03-10 05:00:00|1903.125|1903.125|1946.875|1946.875|1946.875|1946.875|1868.75|1868.75|5638600
921128400000|1999-03-11 05:00:00|1946.875|1946.875|1975|1975|1975|1975|1931.25|1931.25|8827200
921214800000|1999-03-12 05:00:00|1987.5|1987.5|1943.75|1943.75|1987.5|1987.5|1931.25|1931.25|5252400
921474000000|1999-03-15 05:00:00|1906.25|1906.25|1931.25|1931.25|1975|1975|1900|1900|7726800
921560400000|1999-03-16 05:00:00|1937.5|1937.5|1871.875|1871.875|1943.75|1943.75|1846.875|1846.875|8311800
921646800000|1999-03-17 05:00:00|1859.375|1859.375|1812.5|1812.5|1862.5|1862.5|1787.5|1787.5|6698800
921733200000|1999-03-18 05:00:00|1809.375|1809.375|1937.5|1937.5|1943.75|1943.75|1806.25|1806.25|7744400
921819600000|1999-03-19 05:00:00|1950|1950|1928.125|1928.125|1956.25|1956.25|1918.75|1918.75|10638000
922078800000|1999-03-22 05:00:00|1925|1925|1946.875|1946.875|1953.125|1953.125|1921.875|1921.875|5718600
922165200000|1999-03-23 05:00:00|1940.625|1940.625|1875|1875|1990.625|1990.625|1856.25|1856.25|6386000
922251600000|1999-03-24 05:00:00|1856.25|1856.25|1859.375|1859.375|1868.75|1868.75|1843.75|1843.75|5185000
922338000000|1999-03-25 05:00:00|1881.25|1881.25|1862.5|1862.5|1903.125|1903.125|1853.125|1853.125|6612400
922424400000|1999-03-26 05:00:00|1831.25|1831.25|1821.875|1821.875|1843.75|1843.75|1812.5|1812.5|5681200
922683600000|1999-03-29 05:00:00|1821.875|1821.875|1878.125|1878.125|1878.125|1878.125|1821.875|1821.875|5366000
922770000000|1999-03-30 05:00:00|1825|1825|1806.25|1806.25|1871.875|1871.875|1800|1800|6666200
922856400000|1999-03-31 05:00:00|1828.125|1828.125|1753.125|1753.125|1837.5|1837.5|1753.125|1753.125|10187000
922942800000|1999-04-01 05:00:00|1765.625|1765.625|1834.375|1834.375|1834.375|1834.375|1718.75|1718.75|8848200
923284800000|1999-04-05 04:00:00|1843.75|1843.75|1868.75|1868.75|1881.25|1881.25|1834.375|1834.375|7035000
923371200000|1999-04-06 04:00:00|1881.25|1881.25|1893.75|1893.75|1918.75|1918.75|1862.5|1862.5|6516800
923457600000|1999-04-07 04:00:00|1909.375|1909.375|1946.875|1946.875|1950|1950|1906.25|1906.25|7226400
923544000000|1999-04-08 04:00:00|1975|1975|1975|1975|1981.25|1981.25|1962.5|1962.5|11306000
923630400000|1999-04-09 04:00:00|1978.125|1978.125|1987.5|1987.5|1987.5|1987.5|1962.5|1962.5|5253000
923889600000|1999-04-12 04:00:00|1975|1975|1993.75|1993.75|2000|2000|1965.625|1965.625|6198600
923976000000|1999-04-13 04:00:00|1984.375|1984.375|1968.75|1968.75|1993.75|1993.75|1962.5|1962.5|6293200
924062400000|1999-04-14 04:00:00|1993.75|1993.75|1968.75|1968.75|2040.625|2040.625|1968.75|1968.75|17781400
924148800000|1999-04-15 04:00:00|1975|1975|2009.375|2009.375|2021.875|2021.875|1962.5|1962.5|7337200
924235200000|1999-04-16 04:00:00|2012.5|2012.5|2021.875|2021.875|2021.875|2021.875|1978.125|1978.125|6437200
924494400000|1999-04-19 04:00:00|2025|2025|2056.25|2056.25|2084.375|2084.375|2025|2025|14633400
924580800000|1999-04-20 04:00:00|2093.75|2093.75|2118.75|2118.75|2125|2125|2068.75|2068.75|13837600
924667200000|1999-04-21 04:00:00|2118.75|2118.75|2121.875|2121.875|2137.5|2137.5|2078.125|2078.125|11038000
924753600000|1999-04-22 04:00:00|2115.625|2115.625|2134.375|2134.375|2137.5|2137.5|2075|2075|9098800
924840000000|1999-04-23 04:00:00|2128.125|2128.125|2137.5|2137.5|2146.875|2146.875|2115.625|2115.625|4410200
925099200000|1999-04-26 04:00:00|2140.625|2140.625|2134.375|2134.375|2168.75|2168.75|2125|2125|7516400
925185600000|1999-04-27 04:00:00|2134.375|2134.375|2200|2200|2206.25|2206.25|2115.625|2115.625|8627600
925272000000|1999-04-28 04:00:00|2200|2200|2193.75|2193.75|2228.125|2228.125|2171.875|2171.875|8368400
925358400000|1999-04-29 04:00:00|2200|2200|2187.5|2187.5|2243.75|2243.75|2156.25|2156.25|7768400
925444800000|1999-04-30 04:00:00|2193.75|2193.75|2159.375|2159.375|2225|2225|2121.875|2121.875|7558400
925704000000|1999-05-03 04:00:00|2146.875|2146.875|2196.875|2196.875|2196.875|2196.875|2128.125|2128.125|5627600
925790400000|1999-05-04 04:00:00|2178.125|2178.125|2190.625|2190.625|2193.75|2193.75|2112.5|2112.5|8648000
925876800000|1999-05-05 04:00:00|2178.125|2178.125|2193.75|2193.75|2196.875|2196.875|2146.875|2146.875|6595000
925963200000|1999-05-06 04:00:00|2181.25|2181.25|2156.25|2156.25|2181.25|2181.25|2131.25|2131.25|4680200
926049600000|1999-05-07 04:00:00|2153.125|2153.125|2156.25|2156.25|2190.625|2190.625|2137.5|2137.5|3529400
926308800000|1999-05-10 04:00:00|2162.5|2162.5|2109.375|2109.375|2162.5|2162.5|2106.25|2106.25|3845600
926395200000|1999-05-11 04:00:00|2112.5|2112.5|2137.5|2137.5|2156.25|2156.25|2096.875|2096.875|4089400
926481600000|1999-05-12 04:00:00|2150|2150|2146.875|2146.875|2178.125|2178.125|2087.5|2087.5|5056600
926568000000|1999-05-13 04:00:00|2165.625|2165.625|2168.75|2168.75|2196.875|2196.875|2150|2150|4077800
926654400000|1999-05-14 04:00:00|2121.875|2121.875|2100|2100|2140.625|2140.625|2093.75|2093.75|4725000
926913600000|1999-05-17 04:00:00|2100|2100|2043.75|2043.75|2106.25|2106.25|2037.5|2037.5|6373600
927000000000|1999-05-18 04:00:00|2025|2025|2009.375|2009.375|2065.625|2065.625|1993.75|1993.75|5292800
927086400000|1999-05-19 04:00:00|2056.25|2056.25|2062.5|2062.5|2071.875|2071.875|2037.5|2037.5|4681200
927172800000|1999-05-20 04:00:00|2087.5|2087.5|2062.5|2062.5|2087.5|2087.5|2056.25|2056.25|4757000
927259200000|1999-05-21 04:00:00|2062.5|2062.5|2081.25|2081.25|2081.25|2081.25|2053.125|2053.125|5575400
927518400000|1999-05-24 04:00:00|2078.125|2078.125|2046.875|2046.875|2078.125|2078.125|2009.375|2009.375|5041000
927604800000|1999-05-25 04:00:00|2040.625|2040.625|1918.75|1918.75|2050|2050|1900|1900|8771800
927691200000|1999-05-26 04:00:00|1968.75|1968.75|2068.75|2068.75|2068.75|2068.75|1937.5|1937.5|9266600
927777600000|1999-05-27 04:00:00|2006.25|2006.25|1962.5|1962.5|2046.875|2046.875|1950|1950|10371200
927864000000|1999-05-28 04:00:00|1975|1975|2000|2000|2021.875|2021.875|1965.625|1965.625|5094400
928209600000|1999-06-01 04:00:00|2006.25|2006.25|1996.875|1996.875|2015.625|2015.625|1956.25|1956.25|4648000
928296000000|1999-06-02 04:00:00|2009.375|2009.375|1984.375|1984.375|2009.375|2009.375|1971.875|1971.875|4336400
928382400000|1999-06-03 04:00:00|1981.25|1981.25|1987.5|1987.5|1996.875|1996.875|1975|1975|3804800
928468800000|1999-06-04 04:00:00|2000|2000|2000|2000|2009.375|2009.375|1965.625|1965.625|3230000
928728000000|1999-06-07 04:00:00|1987.5|1987.5|2046.875|2046.875|2053.125|2053.125|1987.5|1987.5|4567000
928814400000|1999-06-08 04:00:00|2043.75|2043.75|2034.375|2034.375|2062.5|2062.5|2018.75|2018.75|3210800
928900800000|1999-06-09 04:00:00|2028.125|2028.125|2021.875|2021.875|2050|2050|2012.5|2012.5|3720400
928987200000|1999-06-10 04:00:00|1971.875|1971.875|1975|1975|1990.625|1990.625|1956.25|1956.25|4949400
929073600000|1999-06-11 04:00:00|1975|1975|2006.25|2006.25|2006.25|2006.25|1975|1975|4792800
929332800000|1999-06-14 04:00:00|2012.5|2012.5|1984.375|1984.375|2012.5|2012.5|1978.125|1978.125|4363200
929419200000|1999-06-15 04:00:00|1990.625|1990.625|2009.375|2009.375|2034.375|2034.375|1990.625|1990.625|6125400
929505600000|1999-06-16 04:00:00|2050|2050|2059.375|2059.375|2071.875|2071.875|2046.875|2046.875|9535000
929592000000|1999-06-17 04:00:00|2053.125|2053.125|2125|2125|2137.5|2137.5|2053.125|2053.125|7505400
929678400000|1999-06-18 04:00:00|2125|2125|2132.8125|2132.8125|2137.5|2137.5|2106.25|2106.25|8164600
929937600000|1999-06-21 04:00:00|2134.375|2134.375|2118.75|2118.75|2137.5|2137.5|2106.25|2106.25|4168200
930024000000|1999-06-22 04:00:00|2112.5|2112.5|2131.25|2131.25|2137.5|2137.5|2109.375|2109.375|4044200
930110400000|1999-06-23 04:00:00|2131.25|2131.25|2118.75|2118.75|2131.25|2131.25|2081.25|2081.25|5132600
930196800000|1999-06-24 04:00:00|2103.125|2103.125|2093.75|2093.75|2125|2125|2081.25|2081.25|6576200
930283200000|1999-06-25 04:00:00|2125|2125|2140.625|2140.625|2143.75|2143.75|2125|2125|7233000
930542400000|1999-06-28 04:00:00|2150|2150|2150|2150|2171.875|2171.875|2143.75|2143.75|7914400
930628800000|1999-06-29 04:00:00|2153.125|2153.125|2200|2200|2200|2200|2137.5|2137.5|7595400
930715200000|1999-06-30 04:00:00|2187.5|2187.5|2137.5|2137.5|2187.5|2187.5|2103.125|2103.125|15400200
930801600000|1999-07-01 04:00:00|2140.625|2140.625|2181.25|2181.25|2184.375|2184.375|2106.25|2106.25|8561400
930888000000|1999-07-02 04:00:00|2178.125|2178.125|2203.125|2203.125|2206.25|2206.25|2175|2175|7001400
931233600000|1999-07-06 04:00:00|2203.125|2203.125|2240.625|2240.625|2243.75|2243.75|2203.125|2203.125|5865600
931320000000|1999-07-07 04:00:00|2228.125|2228.125|2240.625|2240.625|2246.875|2246.875|2206.25|2206.25|5771600
931406400000|1999-07-08 04:00:00|2231.25|2231.25|2237.5|2237.5|2256.25|2256.25|2215.625|2215.625|8239600
931492800000|1999-07-09 04:00:00|2243.75|2243.75|2259.375|2259.375|2265.625|2265.625|2237.5|2237.5|4303000
931752000000|1999-07-12 04:00:00|2243.75|2243.75|2184.375|2184.375|2243.75|2243.75|2171.875|2171.875|6266800
931838400000|1999-07-13 04:00:00|2171.875|2171.875|2187.5|2187.5|2200|2200|2159.375|2159.375|4098200
931924800000|1999-07-14 04:00:00|2190.625|2190.625|2150|2150|2196.875|2196.875|2137.5|2137.5|5667200
932011200000|1999-07-15 04:00:00|2159.375|2159.375|2150|2150|2165.625|2165.625|2131.25|2131.25|4295000
932097600000|1999-07-16 04:00:00|2150|2150|2156.25|2156.25|2165.625|2165.625|2112.5|2112.5|5794000
932356800000|1999-07-19 04:00:00|2150|2150|2134.375|2134.375|2153.125|2153.125|2125|2125|7098600
932443200000|1999-07-20 04:00:00|2125|2125|2103.125|2103.125|2128.125|2128.125|2087.5|2087.5|5837400
932529600000|1999-07-21 04:00:00|2096.875|2096.875|2090.625|2090.625|2118.75|2118.75|2075|2075|5007000
932616000000|1999-07-22 04:00:00|2103.125|2103.125|2096.875|2096.875|2131.25|2131.25|2078.125|2078.125|6442800
932702400000|1999-07-23 04:00:00|2100|2100|2084.375|2084.375|2106.25|2106.25|2043.75|2043.75|5930600
932961600000|1999-07-26 04:00:00|2053.125|2053.125|2043.75|2043.75|2075|2075|2043.75|2043.75|5854400
933048000000|1999-07-27 04:00:00|2068.75|2068.75|2053.125|2053.125|2075|2075|2031.25|2031.25|5083200
933134400000|1999-07-28 04:00:00|2053.125|2053.125|2040.625|2040.625|2059.375|2059.375|2025|2025|3633600
933220800000|1999-07-29 04:00:00|2003.125|2003.125|2015.625|2015.625|2018.75|2018.75|1978.125|1978.125|6334000
933307200000|1999-07-30 04:00:00|2015.625|2015.625|1950|1950|2015.625|2015.625|1928.125|1928.125|5630000
933566400000|1999-08-02 04:00:00|1987.5|1987.5|1931.25|1931.25|1987.5|1987.5|1921.875|1921.875|4158600
933652800000|1999-08-03 04:00:00|1943.75|1943.75|1953.125|1953.125|1953.125|1953.125|1890.625|1890.625|11838000
933739200000|1999-08-04 04:00:00|1953.125|1953.125|1896.875|1896.875|1953.125|1953.125|1896.875|1896.875|8219000
933825600000|1999-08-05 04:00:00|1887.5|1887.5|1906.25|1906.25|1918.75|1918.75|1821.875|1821.875|8843400
933912000000|1999-08-06 04:00:00|1893.75|1893.75|1868.75|1868.75|1893.75|1893.75|1846.875|1846.875|6143800
934171200000|1999-08-09 04:00:00|1868.75|1868.75|1906.25|1906.25|1928.125|1928.125|1868.75|1868.75|5991800
934257600000|1999-08-10 04:00:00|1900|1900|1875|1875|1912.5|1912.5|1868.75|1868.75|4580800
934344000000|1999-08-11 04:00:00|1890.625|1890.625|1934.375|1934.375|1943.75|1943.75|1887.5|1887.5|9598000
934430400000|1999-08-12 04:00:00|1946.875|1946.875|1893.75|1893.75|1971.875|1971.875|1893.75|1893.75|4994000
934516800000|1999-08-13 04:00:00|1928.125|1928.125|1990.625|1990.625|1996.875|1996.875|1921.875|1921.875|4171200
934776000000|1999-08-16 04:00:00|1978.125|1978.125|2000|2000|2009.375|2009.375|1962.5|1962.5|4528000
934862400000|1999-08-17 04:00:00|2087.5|2087.5|2068.75|2068.75|2093.75|2093.75|2050|2050|7612400
934948800000|1999-08-18 04:00:00|2068.75|2068.75|2062.5|2062.5|2071.875|2071.875|2040.625|2040.625|4220800
935035200000|1999-08-19 04:00:00|2037.5|2037.5|2068.75|2068.75|2068.75|2068.75|2031.25|2031.25|6103400
935121600000|1999-08-20 04:00:00|2059.375|2059.375|2112.5|2112.5|2112.5|2112.5|2053.125|2053.125|6135000
935380800000|1999-08-23 04:00:00|2100|2100|2153.125|2153.125|2156.25|2156.25|2100|2100|4872800
935467200000|1999-08-24 04:00:00|2146.875|2146.875|2162.5|2162.5|2200|2200|2131.25|2131.25|4565800
935553600000|1999-08-25 04:00:00|2131.25|2131.25|2193.75|2193.75|2206.25|2206.25|2100|2100|8078000
935640000000|1999-08-26 04:00:00|2181.25|2181.25|2128.125|2128.125|2215.625|2215.625|2125|2125|5729800
935726400000|1999-08-27 04:00:00|2150|2150|2090.625|2090.625|2150|2150|2078.125|2078.125|5529600
935985600000|1999-08-30 04:00:00|2081.25|2081.25|2012.5|2012.5|2093.75|2093.75|2003.125|2003.125|4475200
936072000000|1999-08-31 04:00:00|2012.5|2012.5|1990.625|1990.625|2034.375|2034.375|1968.75|1968.75|6566400
936158400000|1999-09-01 04:00:00|1993.75|1993.75|2031.25|2031.25|2037.5|2037.5|1981.25|1981.25|5447600
936244800000|1999-09-02 04:00:00|2000|2000|1971.875|1971.875|2009.375|2009.375|1940.625|1940.625|5842800
936331200000|1999-09-03 04:00:00|2012.5|2012.5|2071.875|2071.875|2075|2075|2009.375|2009.375|7701000
936676800000|1999-09-07 04:00:00|2075|2075|2006.25|2006.25|2078.125|2078.125|2000|2000|3990200
936763200000|1999-09-08 04:00:00|1996.875|1996.875|1996.875|1996.875|2000|2000|1962.5|1962.5|4604600
936849600000|1999-09-09 04:00:00|1996.875|1996.875|1965.625|1965.625|1996.875|1996.875|1912.5|1912.5|6496800
936936000000|1999-09-10 04:00:00|1975|1975|1993.75|1993.75|2015.625|2015.625|1959.375|1959.375|5492600
937195200000|1999-09-13 04:00:00|1981.25|1981.25|2000|2000|2000|2000|1943.75|1943.75|4468800
937281600000|1999-09-14 04:00:00|1975|1975|1906.25|1906.25|1975|1975|1890.625|1890.625|8363800
937368000000|1999-09-15 04:00:00|1943.75|1943.75|1912.5|1912.5|1968.75|1968.75|1906.25|1906.25|7900200
937454400000|1999-09-16 04:00:00|1903.125|1903.125|1890.625|1890.625|1918.75|1918.75|1856.25|1856.25|5073400
937540800000|1999-09-17 04:00:00|1890.625|1890.625|1915.625|1915.625|1946.875|1946.875|1884.375|1884.375|6949200
937800000000|1999-09-20 04:00:00|1925|1925|1881.25|1881.25|1928.125|1928.125|1853.125|1853.125|3877000
937886400000|1999-09-21 04:00:00|1856.25|1856.25|1875|1875|1893.75|1893.75|1846.875|1846.875|7874400
937972800000|1999-09-22 04:00:00|1893.75|1893.75|1925|1925|1940.625|1940.625|1887.5|1887.5|6055800
938059200000|1999-09-23 04:00:00|1937.5|1937.5|1918.75|1918.75|1993.75|1993.75|1909.375|1909.375|5986200
938145600000|1999-09-24 04:00:00|1912.5|1912.5|1996.875|1996.875|2009.375|2009.375|1912.5|1912.5|7411800
938404800000|1999-09-27 04:00:00|1984.375|1984.375|1925|1925|2000|2000|1912.5|1912.5|5704400
938491200000|1999-09-28 04:00:00|1925|1925|1943.75|1943.75|1987.5|1987.5|1900|1900|5210600
938577600000|1999-09-29 04:00:00|1953.125|1953.125|1928.125|1928.125|1956.25|1956.25|1903.125|1903.125|5475800
938664000000|1999-09-30 04:00:00|1956.25|1956.25|1981.25|1981.25|2009.375|2009.375|1928.125|1928.125|5557400
938750400000|1999-10-01 04:00:00|1956.25|1956.25|1956.25|1956.25|1971.875|1971.875|1918.75|1918.75|6588800
939009600000|1999-10-04 04:00:00|1981.25|1981.25|2037.5|2037.5|2046.875|2046.875|1978.125|1978.125|6418200
939096000000|1999-10-05 04:00:00|2043.75|2043.75|2043.75|2043.75|2100|2100|2012.5|2012.5|8901600
939182400000|1999-10-06 04:00:00|2043.75|2043.75|2081.25|2081.25|2093.75|2093.75|2040.625|2040.625|5719200
939268800000|1999-10-07 04:00:00|2084.375|2084.375|2037.5|2037.5|2084.375|2084.375|2034.375|2034.375|5056400
939355200000|1999-10-08 04:00:00|2025|2025|2125|2125|2125|2125|2015.625|2015.625|6063000
939614400000|1999-10-11 04:00:00|2121.875|2121.875|2125|2125|2140.625|2140.625|2112.5|2112.5|4233400
939700800000|1999-10-12 04:00:00|2100|2100|2084.375|2084.375|2100|2100|2065.625|2065.625|3970600
939787200000|1999-10-13 04:00:00|2071.875|2071.875|1984.375|1984.375|2093.75|2093.75|1946.875|1946.875|4730400
939873600000|1999-10-14 04:00:00|1981.25|1981.25|2028.125|2028.125|2040.625|2040.625|1978.125|1978.125|6496800
939960000000|1999-10-15 04:00:00|1937.5|1937.5|1950|1950|1993.75|1993.75|1921.875|1921.875|7528400
940219200000|1999-10-18 04:00:00|1946.875|1946.875|1975|1975|1984.375|1984.375|1925|1925|5041000
940305600000|1999-10-19 04:00:00|2025|2025|2081.25|2081.25|2100|2100|2018.75|2018.75|10397000
940392000000|1999-10-20 04:00:00|2106.25|2106.25|2162.5|2162.5|2168.75|2168.75|2103.125|2103.125|10086400
940478400000|1999-10-21 04:00:00|2131.25|2131.25|2156.25|2156.25|2190.625|2190.625|2125|2125|7838600
940564800000|1999-10-22 04:00:00|2200|2200|2237.5|2237.5|2250|2250|2181.25|2181.25|14942400
940824000000|1999-10-25 04:00:00|2225|2225|2215.625|2215.625|2234.375|2234.375|2193.75|2193.75|7817600
940910400000|1999-10-26 04:00:00|2237.5|2237.5|2234.375|2234.375|2271.875|2271.875|2221.875|2221.875|11607400
940996800000|1999-10-27 04:00:00|2256.25|2256.25|2325|2325|2325|2325|2243.75|2243.75|11327200
941083200000|1999-10-28 04:00:00|2406.25|2406.25|2453.125|2453.125|2496.875|2496.875|2387.5|2387.5|24287800
941169600000|1999-10-29 04:00:00|2425|2425|2393.75|2393.75|2453.125|2453.125|2362.5|2362.5|11853400
941432400000|1999-11-01 05:00:00|2350|2350|2343.75|2343.75|2359.375|2359.375|2315.625|2315.625|10083800
941518800000|1999-11-02 05:00:00|2334.375|2334.375|2368.75|2368.75|2403.125|2403.125|2325|2325|9976400
941605200000|1999-11-03 05:00:00|2359.375|2359.375|2306.25|2306.25|2365.625|2365.625|2306.25|2306.25|8204400
941691600000|1999-11-04 05:00:00|2331.25|2331.25|2350|2350|2365.625|2365.625|2331.25|2331.25|8867000
941778000000|1999-11-05 05:00:00|2400|2400|2340.625|2340.625|2418.75|2418.75|2331.25|2331.25|10887600
942037200000|1999-11-08 05:00:00|2300|2300|2356.25|2356.25|2356.25|2356.25|2287.5|2287.5|10665800
942123600000|1999-11-09 05:00:00|2356.25|2356.25|2271.875|2271.875|2359.375|2359.375|2250|2250|9146000
942210000000|1999-11-10 05:00:00|2225|2225|2246.875|2246.875|2271.875|2271.875|2200|2200|8180800
942296400000|1999-11-11 05:00:00|2250|2250|2271.875|2271.875|2287.5|2287.5|2225|2225|6002600
942382800000|1999-11-12 05:00:00|2306.25|2306.25|2387.5|2387.5|2393.75|2393.75|2287.5|2287.5|9694400
942642000000|1999-11-15 05:00:00|2393.75|2393.75|2362.5|2362.5|2396.875|2396.875|2337.5|2337.5|6402600
942728400000|1999-11-16 05:00:00|2353.125|2353.125|2406.25|2406.25|2412.5|2412.5|2353.125|2353.125|6193000
942814800000|1999-11-17 05:00:00|2400|2400|2356.25|2356.25|2400|2400|2350|2350|5176400
942901200000|1999-11-18 05:00:00|2384.375|2384.375|2396.875|2396.875|2403.125|2403.125|2359.375|2359.375|7075800
942987600000|1999-11-19 05:00:00|2396.875|2396.875|2375|2375|2406.25|2406.25|2375|2375|6718600
943246800000|1999-11-22 05:00:00|2340.625|2340.625|2340.625|2340.625|2396.875|2396.875|2328.125|2328.125|6893000
943333200000|1999-11-23 05:00:00|2350|2350|2309.5705|2309.5705|2362.5|2362.5|2290.625|2290.625|6234600
943419600000|1999-11-24 05:00:00|2300|2300|2300|2300|2331.25|2331.25|2300|2300|4649400
943592400000|1999-11-26 05:00:00|2312.5|2312.5|2296.875|2296.875|2315.625|2315.625|2296.875|2296.875|2080400
943851600000|1999-11-29 05:00:00|2281.25|2281.25|2250|2250|2290.625|2290.625|2250|2250|6207600
943938000000|1999-11-30 05:00:00|2250|2250|2325|2325|2346.875|2346.875|2250|2250|9559800
944024400000|1999-12-01 05:00:00|2318.75|2318.75|2343.75|2343.75|2353.125|2353.125|2312.5|2312.5|6688200
944110800000|1999-12-02 05:00:00|2331.25|2331.25|2353.125|2353.125|2375|2375|2331.25|2331.25|6159600
944197200000|1999-12-03 05:00:00|2387.5|2387.5|2359.375|2359.375|2431.25|2431.25|2359.375|2359.375|9667400
944456400000|1999-12-06 05:00:00|2371.875|2371.875|2287.3045|2287.3045|2381.25|2381.25|2271.875|2271.875|8465400
944542800000|1999-12-07 05:00:00|2250|2250|2203.125|2203.125|2278.125|2278.125|2196.875|2196.875|12428800
944629200000|1999-12-08 05:00:00|2178.125|2178.125|2185.1565|2185.1565|2200|2200|2171.875|2171.875|11425000
944715600000|1999-12-09 05:00:00|2178.125|2178.125|2237.5|2237.5|2250|2250|2178.125|2178.125|8081200
944802000000|1999-12-10 05:00:00|2271.875|2271.875|2243.75|2243.75|2275|2275|2243.75|2243.75|7153800
945061200000|1999-12-13 05:00:00|2212.5|2212.5|2209.7655|2209.7655|2228.125|2228.125|2193.75|2193.75|5467400
945147600000|1999-12-14 05:00:00|2193.75|2193.75|2175|2175|2215.625|2215.625|2153.125|2153.125|5938600
945234000000|1999-12-15 05:00:00|2153.125|2153.125|2090.625|2090.625|2171.875|2171.875|2081.25|2081.25|9130200
945320400000|1999-12-16 05:00:00|1928.125|1928.125|1971.875|1971.875|2031.25|2031.25|1925|1925|17140200
945406800000|1999-12-17 05:00:00|1971.875|1971.875|1996.875|1996.875|2028.125|2028.125|1962.5|1962.5|13563600
945666000000|1999-12-20 05:00:00|1996.875|1996.875|2033.008|2033.008|2046.875|2046.875|1993.75|1993.75|7313400
945752400000|1999-12-21 05:00:00|2015.625|2015.625|2000|2000|2065.625|2065.625|1975|1975|10431400
945838800000|1999-12-22 05:00:00|2000|2000|2021.875|2021.875|2034.375|2034.375|2000|2000|5534200
945925200000|1999-12-23 05:00:00|2040.625|2040.625|2075|2075|2078.125|2078.125|2015.625|2015.625|5432200
946270800000|1999-12-27 05:00:00|2053.125|2053.125|2043.75|2043.75|2100|2100|2040.625|2040.625|5081200
946357200000|1999-12-28 05:00:00|2056.25|2056.25|2059.375|2059.375|2071.875|2071.875|2037.5|2037.5|4976400
946443600000|1999-12-29 05:00:00|2062.5|2062.5|2028.125|2028.125|2071.875|2071.875|2012.5|2012.5|4406000
946530000000|1999-12-30 05:00:00|2031.25|2031.25|2031.25|2031.25|2056.25|2056.25|2025|2025|2657600
946616400000|1999-12-31 05:00:00|2028.125|2028.125|2021.875|2021.875|2031.25|2031.25|2006.25|2006.25|2356800
946875600000|2000-01-03 05:00:00|2015.625|2015.625|1956.25|1956.25|2018.75|2018.75|1900|1900|9037000
946962000000|2000-01-04 05:00:00|1862.5|1862.5|1859.375|1859.375|1884.375|1884.375|1800|1800|15237200
947048400000|2000-01-05 05:00:00|1850|1850|1840.625|1840.625|1887.5|1887.5|1803.125|1803.125|8228200
947134800000|2000-01-06 05:00:00|1853.125|1853.125|1921.875|1921.875|1950|1950|1846.875|1846.875|8326800
947221200000|2000-01-07 05:00:00|1962.5|1962.5|1956.25|1956.25|1984.375|1984.375|1928.125|1928.125|7711200
947480400000|2000-01-10 05:00:00|1918.75|1918.75|1893.75|1893.75|1931.25|1931.25|1887.5|1887.5|8953200
947566800000|2000-01-11 05:00:00|1890.625|1890.625|1862.5|1862.5|1900|1900|1853.125|1853.125|6170800
947653200000|2000-01-12 05:00:00|1865.625|1865.625|1915.625|1915.625|1931.25|1931.25|1865.625|1865.625|7030000
947739600000|2000-01-13 05:00:00|1993.75|1993.75|2021.875|2021.875|2025|2025|1984.375|1984.375|11077000
947826000000|2000-01-14 05:00:00|2187.5|2187.5|2084.375|2084.375|2187.5|2187.5|2056.25|2056.25|11497600
948171600000|2000-01-18 05:00:00|1987.5|1987.5|1943.75|1943.75|2012.5|2012.5|1925|1925|12744000
948258000000|2000-01-19 05:00:00|1918.75|1918.75|1837.5|1837.5|1946.875|1946.875|1825|1825|17140600
948344400000|2000-01-20 05:00:00|1840.625|1840.625|1818.75|1818.75|1865.625|1865.625|1790.625|1790.625|14965200
948430800000|2000-01-21 05:00:00|1825|1825|1831.25|1831.25|1881.25|1881.25|1803.125|1803.125|14016600
948690000000|2000-01-24 05:00:00|1850|1850|1793.75|1793.75|1871.875|1871.875|1771.875|1771.875|9540000
948776400000|2000-01-25 05:00:00|1790.625|1790.625|1881.25|1881.25|1900|1900|1790.625|1790.625|10701000
948862800000|2000-01-26 05:00:00|1871.875|1871.875|1900|1900|1925|1925|1850|1850|14587200
948949200000|2000-01-27 05:00:00|1931.25|1931.25|1950|1950|1987.5|1987.5|1909.375|1909.375|10255000
949035600000|2000-01-28 05:00:00|1943.75|1943.75|1937.5|1937.5|1956.25|1956.25|1909.375|1909.375|8089000
949294800000|2000-01-31 05:00:00|1915.625|1915.625|2000|2000|2000|2000|1915.625|1915.625|9267400
949381200000|2000-02-01 05:00:00|2000|2000|2021.875|2021.875|2034.375|2034.375|1990.625|1990.625|9528800
949467600000|2000-02-02 05:00:00|2021.875|2021.875|1950|1950|2025|2025|1950|1950|6637600
949554000000|2000-02-03 05:00:00|1965.625|1965.625|1943.75|1943.75|1981.25|1981.25|1903.125|1903.125|10805600
949640400000|2000-02-04 05:00:00|1956.25|1956.25|1928.125|1928.125|1956.25|1956.25|1921.875|1921.875|7146800
949899600000|2000-02-07 05:00:00|1912.5|1912.5|1909.375|1909.375|1931.25|1931.25|1900|1900|8873200
949986000000|2000-02-08 05:00:00|1915.625|1915.625|1946.875|1946.875|1978.125|1978.125|1915.625|1915.625|8445000
950072400000|2000-02-09 05:00:00|1921.875|1921.875|1893.75|1893.75|1931.25|1931.25|1887.5|1887.5|9003600
950158800000|2000-02-10 05:00:00|1893.75|1893.75|1837.5|1837.5|1903.125|1903.125|1834.375|1834.375|14250800
950245200000|2000-02-11 05:00:00|1884.375|1884.375|1893.75|1893.75|1931.25|1931.25|1856.25|1856.25|11174800
950504400000|2000-02-14 05:00:00|1918.75|1918.75|1890.625|1890.625|1931.25|1931.25|1881.25|1881.25|8303800
950590800000|2000-02-15 05:00:00|1868.75|1868.75|1884.375|1884.375|1896.875|1896.875|1837.5|1837.5|7574600
950677200000|2000-02-16 05:00:00|1887.5|1887.5|1800|1800|1887.5|1887.5|1800|1800|7861000
950763600000|2000-02-17 05:00:00|1853.125|1853.125|1746.875|1746.875|1856.25|1856.25|1718.75|1718.75|9629000
950850000000|2000-02-18 05:00:00|1737.5|1737.5|1675|1675|1737.5|1737.5|1637.5|1637.5|20619200
951195600000|2000-02-22 05:00:00|1687.5|1687.5|1750|1750|1750|1750|1637.5|1637.5|10546000
951282000000|2000-02-23 05:00:00|1712.5|1712.5|1700|1700|1734.375|1734.375|1637.5|1637.5|8786200
951368400000|2000-02-24 05:00:00|1656.25|1656.25|1643.75|1643.75|1678.125|1678.125|1600|1600|9797200
951454800000|2000-02-25 05:00:00|1659.375|1659.375|1634.375|1634.375|1693.75|1693.75|1612.5|1612.5|8026800
951714000000|2000-02-28 05:00:00|1668.75|1668.75|1706.25|1706.25|1728.125|1728.125|1650|1650|8663600
951800400000|2000-02-29 05:00:00|1706.25|1706.25|1653.125|1653.125|1709.375|1709.375|1631.25|1631.25|11133400
951886800000|2000-03-01 05:00:00|1653.125|1653.125|1734.375|1734.375|1746.875|1746.875|1653.125|1653.125|11305800
951973200000|2000-03-02 05:00:00|1778.125|1778.125|1696.875|1696.875|1784.375|1784.375|1671.875|1671.875|10556200
952059600000|2000-03-03 05:00:00|1731.25|1731.25|1734.375|1734.375|1750|1750|1703.125|1703.125|8831400
952318800000|2000-03-06 05:00:00|1734.375|1734.375|1721.875|1721.875|1775|1775|1721.875|1721.875|7545400
952405200000|2000-03-07 05:00:00|1734.375|1734.375|1653.125|1653.125|1734.375|1734.375|1631.25|1631.25|8782600
952491600000|2000-03-08 05:00:00|1640.625|1640.625|1550|1550|1696.875|1696.875|1550|1550|9310400
952578000000|2000-03-09 05:00:00|1715.625|1715.625|1640.625|1640.625|1715.625|1715.625|1612.5|1612.5|9146600
952664400000|2000-03-10 05:00:00|1650|1650|1609.375|1609.375|1662.5|1662.5|1600|1600|8554000
952923600000|2000-03-13 05:00:00|1587.5|1587.5|1631.25|1631.25|1646.875|1646.875|1568.75|1568.75|8542400
953010000000|2000-03-14 05:00:00|1621.875|1621.875|1593.75|1593.75|1628.125|1628.125|1590.625|1590.625|7903800
953096400000|2000-03-15 05:00:00|1600|1600|1800|1800|1800|1800|1600|1600|15288600
953182800000|2000-03-16 05:00:00|1793.75|1793.75|1925|1925|1937.5|1937.5|1775|1775|19621600
953269200000|2000-03-17 05:00:00|1906.25|1906.25|1925|1925|1978.125|1978.125|1903.125|1903.125|14195400
953528400000|2000-03-20 05:00:00|1925|1925|1896.875|1896.875|1928.125|1928.125|1868.75|1868.75|10822200
953614800000|2000-03-21 05:00:00|1884.375|1884.375|1978.125|1978.125|1996.875|1996.875|1884.375|1884.375|12409200
953701200000|2000-03-22 05:00:00|1971.875|1971.875|2000|2000|2012.5|2012.5|1959.375|1959.375|10333800
953787600000|2000-03-23 05:00:00|1993.75|1993.75|2071.875|2071.875|2096.875|2096.875|1987.5|1987.5|12593200
953874000000|2000-03-24 05:00:00|2068.75|2068.75|2050|2050|2131.25|2131.25|2037.5|2037.5|12729000
954133200000|2000-03-27 05:00:00|2043.75|2043.75|2045.508|2045.508|2090.625|2090.625|2012.5|2012.5|14213400
954219600000|2000-03-28 05:00:00|2025|2025|2034.375|2034.375|2062.5|2062.5|2012.5|2012.5|11255800
954306000000|2000-03-29 05:00:00|2012.5|2012.5|1971.875|1971.875|2034.375|2034.375|1940.625|1940.625|10821000
954392400000|2000-03-30 05:00:00|2012.5|2012.5|1959.375|1959.375|2040.625|2040.625|1959.375|1959.375|9668200
954478800000|2000-03-31 05:00:00|1971.875|1971.875|2037.5|2037.5|2065.625|2065.625|1937.5|1937.5|10090800
954734400000|2000-04-03 04:00:00|2046.875|2046.875|2184.375|2184.375|2218.75|2218.75|2031.25|2031.25|15408800
954820800000|2000-04-04 04:00:00|2184.375|2184.375|2162.5|2162.5|2275|2275|2100|2100|16863600
954907200000|2000-04-05 04:00:00|2171.875|2171.875|2121.875|2121.875|2171.875|2171.875|2081.25|2081.25|8422400
954993600000|2000-04-06 04:00:00|2075|2075|2025|2025|2100|2100|1981.25|1981.25|13575200
955080000000|2000-04-07 04:00:00|2000|2000|1987.5|1987.5|2021.875|2021.875|1981.25|1981.25|9817800
955339200000|2000-04-10 04:00:00|1900|1900|1975|1975|2006.25|2006.25|1893.75|1893.75|15029600
955425600000|2000-04-11 04:00:00|1965.625|1965.625|2018.75|2018.75|2068.75|2068.75|1965.625|1965.625|11059400
955512000000|2000-04-12 04:00:00|2059.375|2059.375|2100|2100|2137.5|2137.5|2046.875|2046.875|13906800
955598400000|2000-04-13 04:00:00|2115.625|2115.625|2087.5|2087.5|2115.625|2115.625|2059.375|2059.375|9115200
955684800000|2000-04-14 04:00:00|2087.5|2087.5|1940.625|1940.625|2090.625|2090.625|1912.5|1912.5|13311200
955944000000|2000-04-17 04:00:00|1931.25|1931.25|1968.75|1968.75|2003.125|2003.125|1931.25|1931.25|9401200
956030400000|2000-04-18 04:00:00|1943.75|1943.75|2040.625|2040.625|2071.875|2071.875|1940.625|1940.625|8063600
956116800000|2000-04-19 04:00:00|2040.625|2040.625|2037.5|2037.5|2053.125|2053.125|2009.375|2009.375|6159400
956203200000|2000-04-20 04:00:00|2068.75|2068.75|2090.625|2090.625|2112.5|2112.5|2046.875|2046.875|7525800
956548800000|2000-04-24 04:00:00|2090.625|2090.625|2137.5|2137.5|2156.25|2156.25|2084.375|2084.375|7880200
956635200000|2000-04-25 04:00:00|2150|2150|2153.125|2153.125|2228.125|2228.125|2150|2150|8943000
956721600000|2000-04-26 04:00:00|2153.125|2153.125|2153.125|2153.125|2200|2200|2153.125|2153.125|7376000
956808000000|2000-04-27 04:00:00|2103.125|2103.125|2103.125|2103.125|2121.875|2121.875|2081.25|2081.25|9294800
956894400000|2000-04-28 04:00:00|2115.625|2115.625|2053.125|2053.125|2134.375|2134.375|2053.125|2053.125|9847000
957153600000|2000-05-01 04:00:00|2056.25|2056.25|2056.25|2056.25|2096.875|2096.875|2034.375|2034.375|9475400
957240000000|2000-05-02 04:00:00|2053.125|2053.125|2068.75|2068.75|2096.875|2096.875|2037.5|2037.5|7786800
957326400000|2000-05-03 04:00:00|2059.375|2059.375|2028.125|2028.125|2090.625|2090.625|2018.75|2018.75|8711600
957412800000|2000-05-04 04:00:00|2031.25|2031.25|1987.5|1987.5|2053.125|2053.125|1978.125|1978.125|6629600
957499200000|2000-05-05 04:00:00|1981.25|1981.25|1993.75|1993.75|2021.875|2021.875|1962.5|1962.5|5063400
957758400000|2000-05-08 04:00:00|1981.25|1981.25|2062.5|2062.5|2087.5|2087.5|1975|1975|5539600
957844800000|2000-05-09 04:00:00|2068.75|2068.75|2075|2075|2109.375|2109.375|2056.25|2056.25|5631800
957931200000|2000-05-10 04:00:00|2075|2075|2078.125|2078.125|2096.875|2096.875|2059.375|2059.375|7265400
958017600000|2000-05-11 04:00:00|2118.75|2118.75|2125|2125|2175|2175|2112.5|2112.5|6144800
958104000000|2000-05-12 04:00:00|2115.625|2115.625|2184.375|2184.375|2228.125|2228.125|2106.25|2106.25|8653800
958363200000|2000-05-15 04:00:00|2196.875|2196.875|2243.75|2243.75|2250|2250|2187.5|2187.5|6668600
958449600000|2000-05-16 04:00:00|2250|2250|2181.25|2181.25|2250|2250|2168.75|2168.75|7645800
958536000000|2000-05-17 04:00:00|2153.125|2153.125|2146.875|2146.875|2184.375|2184.375|2125|2125|4750200
958622400000|2000-05-18 04:00:00|2153.125|2153.125|2159.375|2159.375|2215.625|2215.625|2143.75|2143.75|4738000
958708800000|2000-05-19 04:00:00|2143.75|2143.75|2156.25|2156.25|2171.875|2171.875|2109.375|2109.375|4993000
958968000000|2000-05-22 04:00:00|2175|2175|2193.75|2193.75|2212.5|2212.5|2137.5|2137.5|3989000
959054400000|2000-05-23 04:00:00|2193.75|2193.75|2190.625|2190.625|2256.25|2256.25|2184.375|2184.375|7234200
959140800000|2000-05-24 04:00:00|2240.625|2240.625|2225|2225|2281.25|2281.25|2209.375|2209.375|14351200
959227200000|2000-05-25 04:00:00|2228.125|2228.125|2193.75|2193.75|2290.625|2290.625|2137.5|2137.5|7389200
959313600000|2000-05-26 04:00:00|2187.5|2187.5|2218.75|2218.75|2253.125|2253.125|2178.125|2178.125|5937800
959659200000|2000-05-30 04:00:00|2240.625|2240.625|2243.75|2243.75|2250|2250|2190.625|2190.625|6055000
959745600000|2000-05-31 04:00:00|2250|2250|2262.5|2262.5|2275|2275|2225|2225|7610600
959832000000|2000-06-01 04:00:00|2262.5|2262.5|2296.875|2296.875|2343.75|2343.75|2246.875|2246.875|13134000
959918400000|2000-06-02 04:00:00|2350|2350|2387.5|2387.5|2387.5|2387.5|2337.5|2337.5|8794200
960177600000|2000-06-05 04:00:00|2331.25|2331.25|2256.25|2256.25|2359.375|2359.375|2243.75|2243.75|8318000
960264000000|2000-06-06 04:00:00|2259.375|2259.375|2246.875|2246.875|2259.375|2259.375|2181.25|2181.25|5388200
960350400000|2000-06-07 04:00:00|2234.375|2234.375|2275|2275|2300|2300|2225|2225|4832200
960436800000|2000-06-08 04:00:00|2262.5|2262.5|2240.625|2240.625|2268.75|2268.75|2190.625|2190.625|3962800
960523200000|2000-06-09 04:00:00|2259.375|2259.375|2159.375|2159.375|2259.375|2259.375|2140.625|2140.625|4697000
960782400000|2000-06-12 04:00:00|2187.5|2187.5|2198.047|2198.047|2218.75|2218.75|2175|2175|3423000
960868800000|2000-06-13 04:00:00|2181.25|2181.25|2187.5|2187.5|2196.875|2196.875|2153.125|2153.125|4721200
960955200000|2000-06-14 04:00:00|2187.5|2187.5|2228.125|2228.125|2237.5|2237.5|2168.75|2168.75|5241800
961041600000|2000-06-15 04:00:00|2181.25|2181.25|2103.125|2103.125|2206.25|2206.25|2065.625|2065.625|14971200
961128000000|2000-06-16 04:00:00|2087.5|2087.5|1915.625|1915.625|2087.5|2087.5|1865.625|1865.625|24845200
961387200000|2000-06-19 04:00:00|1915.625|1915.625|2012.5|2012.5|2021.875|2021.875|1909.375|1909.375|11854000
961473600000|2000-06-20 04:00:00|2006.25|2006.25|1956.25|1956.25|2028.125|2028.125|1937.5|1937.5|9436600
961560000000|2000-06-21 04:00:00|1959.375|1959.375|1915.625|1915.625|1962.5|1962.5|1903.125|1903.125|7338600
961646400000|2000-06-22 04:00:00|1950|1950|1990.625|1990.625|1993.75|1993.75|1931.25|1931.25|6969200
961732800000|2000-06-23 04:00:00|1993.75|1993.75|1971.875|1971.875|2015.625|2015.625|1965.625|1965.625|4174400
961992000000|2000-06-26 04:00:00|1990.625|1990.625|2009.375|2009.375|2034.375|2034.375|1978.125|1978.125|4371400
962078400000|2000-06-27 04:00:00|2050|2050|2050|2050|2093.75|2093.75|2037.5|2037.5|7662600
962164800000|2000-06-28 04:00:00|2050|2050|2054.883|2054.883|2118.75|2118.75|2037.5|2037.5|6948600
962251200000|2000-06-29 04:00:00|2050|2050|2037.5|2037.5|2062.5|2062.5|2025|2025|7680000
962337600000|2000-06-30 04:00:00|2025|2025|1937.5|1937.5|2043.75|2043.75|1936.719|1936.719|9739200
962596800000|2000-07-03 04:00:00|2012.5|2012.5|2034.375|2034.375|2040.625|2040.625|1993.75|1993.75|3664000
962769600000|2000-07-05 04:00:00|2062.5|2062.5|2071.875|2071.875|2112.5|2112.5|2050|2050|6442800
962856000000|2000-07-06 04:00:00|2087.5|2087.5|2125|2125|2143.75|2143.75|2031.25|2031.25|5954600
962942400000|2000-07-07 04:00:00|2146.875|2146.875|2134.375|2134.375|2200|2200|2134.375|2134.375|8476800
963201600000|2000-07-10 04:00:00|2150|2150|2131.25|2131.25|2181.25|2181.25|2131.25|2131.25|5502400
963288000000|2000-07-11 04:00:00|2131.25|2131.25|2146.875|2146.875|2168.75|2168.75|2118.75|2118.75|5370800
963374400000|2000-07-12 04:00:00|2178.125|2178.125|2156.25|2156.25|2203.125|2203.125|2137.5|2137.5|5943200
963460800000|2000-07-13 04:00:00|2162.5|2162.5|2140.625|2140.625|2184.375|2184.375|2103.125|2103.125|5538200
963547200000|2000-07-14 04:00:00|2137.5|2137.5|2184.375|2184.375|2196.875|2196.875|2131.25|2131.25|5323200
963806400000|2000-07-17 04:00:00|2193.75|2193.75|2168.75|2168.75|2200|2200|2150|2150|4846400
963892800000|2000-07-18 04:00:00|2125|2125|2103.125|2103.125|2131.25|2131.25|2084.375|2084.375|8181800
963979200000|2000-07-19 04:00:00|2103.125|2103.125|2109.375|2109.375|2118.75|2118.75|2090.625|2090.625|5291200
964065600000|2000-07-20 04:00:00|2112.5|2112.5|2165.625|2165.625|2171.875|2171.875|2112.5|2112.5|6919800
964152000000|2000-07-21 04:00:00|2165.625|2165.625|2118.75|2118.75|2175|2175|2100|2100|5734000
964411200000|2000-07-24 04:00:00|2115.625|2115.625|2090.625|2090.625|2143.75|2143.75|2090.625|2090.625|5403000
964497600000|2000-07-25 04:00:00|2125|2125|2090.625|2090.625|2125|2125|2068.75|2068.75|3706600
964584000000|2000-07-26 04:00:00|2031.25|2031.25|2046.875|2046.875|2065.625|2065.625|2031.25|2031.25|6996000
964670400000|2000-07-27 04:00:00|2065.625|2065.625|2100|2100|2112.5|2112.5|2056.25|2056.25|5093800
964756800000|2000-07-28 04:00:00|2056.25|2056.25|2093.75|2093.75|2093.75|2093.75|2034.375|2034.375|4904200
965016000000|2000-07-31 04:00:00|2096.875|2096.875|2075|2075|2100|2100|2053.125|2053.125|5609200
965102400000|2000-08-01 04:00:00|2087.5|2087.5|2059.375|2059.375|2090.625|2090.625|2046.875|2046.875|5604400
965188800000|2000-08-02 04:00:00|2071.875|2071.875|2071.875|2071.875|2081.25|2081.25|2046.875|2046.875|4760600
965275200000|2000-08-03 04:00:00|2068.75|2068.75|2196.875|2196.875|2203.125|2203.125|2059.375|2059.375|11149800
965361600000|2000-08-04 04:00:00|2209.375|2209.375|2206.25|2206.25|2237.5|2237.5|2196.875|2196.875|11625200
965620800000|2000-08-07 04:00:00|2221.875|2221.875|2225|2225|2243.75|2243.75|2181.25|2181.25|7151200
965707200000|2000-08-08 04:00:00|2240.625|2240.625|2215.625|2215.625|2240.625|2240.625|2178.125|2178.125|4539800
965793600000|2000-08-09 04:00:00|2212.5|2212.5|2212.5|2212.5|2253.125|2253.125|2159.375|2159.375|7885400
965880000000|2000-08-10 04:00:00|2243.75|2243.75|2243.75|2243.75|2278.125|2278.125|2215.625|2215.625|6813800
965966400000|2000-08-11 04:00:00|2234.375|2234.375|2250|2250|2268.75|2268.75|2225|2225|4652600
966225600000|2000-08-14 04:00:00|2243.75|2243.75|2262.5|2262.5|2275|2275|2209.375|2209.375|3103800
966312000000|2000-08-15 04:00:00|2243.75|2243.75|2221.875|2221.875|2250|2250|2181.25|2181.25|8870400
966398400000|2000-08-16 04:00:00|2212.5|2212.5|2206.25|2206.25|2243.75|2243.75|2196.875|2196.875|4519400
966484800000|2000-08-17 04:00:00|2215.625|2215.625|2231.25|2231.25|2250|2250|2200|2200|4973800
966571200000|2000-08-18 04:00:00|2221.875|2221.875|2212.5|2212.5|2234.375|2234.375|2209.375|2209.375|4659400
966830400000|2000-08-21 04:00:00|2200|2200|2218.75|2218.75|2225|2225|2193.75|2193.75|3630600
966916800000|2000-08-22 04:00:00|2221.875|2221.875|2278.125|2278.125|2290.625|2290.625|2209.375|2209.375|7736400
967003200000|2000-08-23 04:00:00|2262.5|2262.5|2259.375|2259.375|2287.5|2287.5|2237.5|2237.5|4628800
967089600000|2000-08-24 04:00:00|2259.375|2259.375|2237.5|2237.5|2268.75|2268.75|2228.125|2228.125|5806600
967176000000|2000-08-25 04:00:00|2237.5|2237.5|2228.125|2228.125|2246.875|2246.875|2212.5|2212.5|3158600
967435200000|2000-08-28 04:00:00|2209.375|2209.375|2203.125|2203.125|2243.75|2243.75|2200|2200|4723400
967521600000|2000-08-29 04:00:00|2190.625|2190.625|2162.5|2162.5|2196.875|2196.875|2153.125|2153.125|5046200
967608000000|2000-08-30 04:00:00|2181.25|2181.25|2175|2175|2196.875|2196.875|2143.75|2143.75|5169600
967694400000|2000-08-31 04:00:00|2171.875|2171.875|2160.3515|2160.3515|2221.875|2221.875|2159.375|2159.375|9050600
967780800000|2000-09-01 04:00:00|2200|2200|2146.875|2146.875|2203.125|2203.125|2143.75|2143.75|4796400
968126400000|2000-09-05 04:00:00|2143.75|2143.75|2184.375|2184.375|2187.5|2187.5|2134.375|2134.375|7394400
968212800000|2000-09-06 04:00:00|2196.875|2196.875|2221.875|2221.875|2243.75|2243.75|2187.5|2187.5|6623600
968299200000|2000-09-07 04:00:00|2250|2250|2250|2250|2265.625|2265.625|2234.375|2234.375|7081000
968385600000|2000-09-08 04:00:00|2262.5|2262.5|2294.5315|2294.5315|2309.375|2309.375|2250|2250|8199600
968644800000|2000-09-11 04:00:00|2325|2325|2312.5|2312.5|2350|2350|2303.125|2303.125|8977800
968731200000|2000-09-12 04:00:00|2340.625|2340.625|2315.625|2315.625|2340.625|2340.625|2281.25|2281.25|5598000
968817600000|2000-09-13 04:00:00|2315.625|2315.625|2337.5|2337.5|2356.25|2356.25|2303.125|2303.125|7851400
968904000000|2000-09-14 04:00:00|2306.25|2306.25|2271.875|2271.875|2309.375|2309.375|2240.625|2240.625|9321000
968990400000|2000-09-15 04:00:00|2271.875|2271.875|2291.992|2291.992|2306.25|2306.25|2246.875|2246.875|12601800
969249600000|2000-09-18 04:00:00|2281.25|2281.25|2234.375|2234.375|2281.25|2281.25|2231.25|2231.25|5782200
969336000000|2000-09-19 04:00:00|2243.75|2243.75|2325|2325|2325|2325|2237.5|2237.5|4933600
969422400000|2000-09-20 04:00:00|2275|2275|2262.5|2262.5|2275|2275|2221.875|2221.875|4428000
969508800000|2000-09-21 04:00:00|2253.125|2253.125|2231.25|2231.25|2259.375|2259.375|2218.75|2218.75|5139400
969595200000|2000-09-22 04:00:00|2243.75|2243.75|2262.5|2262.5|2275|2275|2221.875|2221.875|5389000
969854400000|2000-09-25 04:00:00|2293.75|2293.75|2312.5|2312.5|2337.5|2337.5|2265.625|2265.625|6322800
969940800000|2000-09-26 04:00:00|2325|2325|2306.25|2306.25|2328.125|2328.125|2293.75|2293.75|7108800
970027200000|2000-09-27 04:00:00|2278.125|2278.125|2315.625|2315.625|2325|2325|2265.625|2265.625|6116200
970113600000|2000-09-28 04:00:00|2325|2325|2337.5|2337.5|2353.125|2353.125|2309.375|2309.375|7742000
970200000000|2000-09-29 04:00:00|2318.75|2318.75|2296.875|2296.875|2353.125|2353.125|2284.375|2284.375|8937800
970459200000|2000-10-02 04:00:00|2300|2300|2353.125|2353.125|2353.125|2353.125|2268.75|2268.75|5985600
970545600000|2000-10-03 04:00:00|2368.75|2368.75|2387.5|2387.5|2412.5|2412.5|2368.75|2368.75|11755400
970632000000|2000-10-04 04:00:00|2400|2400|2356.25|2356.25|2415.625|2415.625|2334.375|2334.375|8140600
970718400000|2000-10-05 04:00:00|2365.625|2365.625|2384.375|2384.375|2412.5|2412.5|2365.625|2365.625|7490200
970804800000|2000-10-06 04:00:00|2390.625|2390.625|2328.125|2328.125|2393.75|2393.75|2278.125|2278.125|8500400
971064000000|2000-10-09 04:00:00|2290.625|2290.625|2306.25|2306.25|2337.5|2337.5|2284.375|2284.375|4751000
971150400000|2000-10-10 04:00:00|2306.25|2306.25|2240.625|2240.625|2306.25|2306.25|2231.25|2231.25|7073800
971236800000|2000-10-11 04:00:00|2225|2225|2193.75|2193.75|2246.875|2246.875|2168.75|2168.75|9281400
971323200000|2000-10-12 04:00:00|2206.25|2206.25|2137.5|2137.5|2212.5|2212.5|2096.875|2096.875|9932600
971409600000|2000-10-13 04:00:00|2125|2125|2168.75|2168.75|2209.375|2209.375|2125|2125|6378400
971668800000|2000-10-16 04:00:00|2196.875|2196.875|2178.125|2178.125|2196.875|2196.875|2150|2150|4907400
971755200000|2000-10-17 04:00:00|2175|2175|2084.375|2084.375|2178.125|2178.125|2071.875|2071.875|9422600
971841600000|2000-10-18 04:00:00|2081.25|2081.25|2112.5|2112.5|2140.625|2140.625|1981.25|1981.25|10616000
971928000000|2000-10-19 04:00:00|2078.125|2078.125|2134.375|2134.375|2159.375|2159.375|2071.875|2071.875|6453600
972014400000|2000-10-20 04:00:00|2134.375|2134.375|2115.625|2115.625|2159.375|2159.375|2100|2100|5206000
972273600000|2000-10-23 04:00:00|2134.375|2134.375|2109.375|2109.375|2134.375|2134.375|2100|2100|4377800
972360000000|2000-10-24 04:00:00|2156.25|2156.25|2165.625|2165.625|2190.625|2190.625|2143.75|2143.75|4931400
972446400000|2000-10-25 04:00:00|2175|2175|2125|2125|2218.75|2218.75|2121.875|2121.875|11271000
972532800000|2000-10-26 04:00:00|2140.625|2140.625|2150|2150|2162.5|2162.5|2087.5|2087.5|7076200
972619200000|2000-10-27 04:00:00|2140.625|2140.625|2184.375|2184.375|2203.125|2203.125|2137.5|2137.5|5074400
972882000000|2000-10-30 05:00:00|2215.625|2215.625|2290.625|2290.625|2290.625|2290.625|2203.125|2203.125|8299200
972968400000|2000-10-31 05:00:00|2296.875|2296.875|2315.625|2315.625|2328.125|2328.125|2253.125|2253.125|8056600
973054800000|2000-11-01 05:00:00|2290.625|2290.625|2318.75|2318.75|2318.75|2318.75|2281.25|2281.25|6476000
973141200000|2000-11-02 05:00:00|2318.75|2318.75|2325|2325|2343.75|2343.75|2303.125|2303.125|4501800
973227600000|2000-11-03 05:00:00|2303.125|2303.125|2325|2325|2343.75|2343.75|2296.875|2296.875|3911800
973486800000|2000-11-06 05:00:00|2331.25|2331.25|2340.625|2340.625|2346.875|2346.875|2312.5|2312.5|4985800
973573200000|2000-11-07 05:00:00|2331.25|2331.25|2325|2325|2334.375|2334.375|2300|2300|3487000
973659600000|2000-11-08 05:00:00|2325|2325|2346.875|2346.875|2350|2350|2275|2275|6702800
973746000000|2000-11-09 05:00:00|2346.875|2346.875|2390.625|2390.625|2396.875|2396.875|2343.75|2343.75|6499600
973832400000|2000-11-10 05:00:00|2390.625|2390.625|2356.25|2356.25|2400|2400|2356.25|2356.25|4548400
974091600000|2000-11-13 05:00:00|2325|2325|2300|2300|2365.625|2365.625|2271.875|2271.875|5718600
974178000000|2000-11-14 05:00:00|2303.125|2303.125|2331.25|2331.25|2359.375|2359.375|2290.625|2290.625|7114200
974264400000|2000-11-15 05:00:00|2287.5|2287.5|2237.5|2237.5|2300|2300|2215.625|2215.625|10217400
974350800000|2000-11-16 05:00:00|2203.125|2203.125|2225|2225|2246.875|2246.875|2190.625|2190.625|4731000
974437200000|2000-11-17 05:00:00|2218.75|2218.75|2237.5|2237.5|2246.875|2246.875|2175|2175|5826800
974696400000|2000-11-20 05:00:00|2243.75|2243.75|2200|2200|2243.75|2243.75|2187.5|2187.5|4793000
974782800000|2000-11-21 05:00:00|2200|2200|2250|2250|2265.625|2265.625|2190.625|2190.625|5374600
974869200000|2000-11-22 05:00:00|2225|2225|2162.5|2162.5|2237.5|2237.5|2150|2150|5991400
975042000000|2000-11-24 05:00:00|2175|2175|2168.75|2168.75|2184.375|2184.375|2159.375|2159.375|2258600
975301200000|2000-11-27 05:00:00|2181.25|2181.25|2215.625|2215.625|2234.375|2234.375|2171.875|2171.875|4418000
975387600000|2000-11-28 05:00:00|2218.75|2218.75|2284.375|2284.375|2296.875|2296.875|2206.25|2206.25|6074000
975474000000|2000-11-29 05:00:00|2296.875|2296.875|2346.875|2346.875|2350|2350|2284.375|2284.375|6382200
975560400000|2000-11-30 05:00:00|2353.125|2353.125|2371.875|2371.875|2381.25|2381.25|2318.75|2318.75|9917400
975646800000|2000-12-01 05:00:00|2390.625|2390.625|2368.75|2368.75|2415.625|2415.625|2353.125|2353.125|8246000
975906000000|2000-12-04 05:00:00|2365.625|2365.625|2337.5|2337.5|2375|2375|2315.625|2315.625|8332600
975992400000|2000-12-05 05:00:00|2337.5|2337.5|2403.125|2403.125|2403.125|2403.125|2325|2325|10351800
976078800000|2000-12-06 05:00:00|2356.25|2356.25|2425|2425|2503.125|2503.125|2356.25|2356.25|23037000
976165200000|2000-12-07 05:00:00|2425|2425|2478.125|2478.125|2493.75|2493.75|2425|2425|7328600
976251600000|2000-12-08 05:00:00|2496.875|2496.875|2471.875|2471.875|2500|2500|2450|2450|8260600
976510800000|2000-12-11 05:00:00|2437.5|2437.5|2487.5|2487.5|2512.5|2512.5|2437.5|2437.5|10510400
976597200000|2000-12-12 05:00:00|2500|2500|2496.875|2496.875|2500|2500|2462.5|2462.5|9119000
976683600000|2000-12-13 05:00:00|2500|2500|2500|2500|2528.125|2528.125|2478.125|2478.125|6930000
976770000000|2000-12-14 05:00:00|2475|2475|2493.75|2493.75|2500|2500|2431.25|2431.25|7244000
976856400000|2000-12-15 05:00:00|2493.75|2493.75|2521.875|2521.875|2528.125|2528.125|2478.125|2478.125|22609400
977115600000|2000-12-18 05:00:00|2562.5|2562.5|2634.375|2634.375|2646.875|2646.875|2553.125|2553.125|15455200
977202000000|2000-12-19 05:00:00|2637.5|2637.5|2640.625|2640.625|2690.625|2690.625|2615.625|2615.625|15055400
977288400000|2000-12-20 05:00:00|2603.125|2603.125|2646.875|2646.875|2665.625|2665.625|2571.875|2571.875|10098600
977374800000|2000-12-21 05:00:00|2662.5|2662.5|2646.875|2646.875|2675|2675|2609.375|2609.375|13507000
977461200000|2000-12-22 05:00:00|2659.375|2659.375|2696.875|2696.875|2715.625|2715.625|2653.125|2653.125|10058800
977806800000|2000-12-26 05:00:00|2696.875|2696.875|2746.875|2746.875|2750|2750|2684.375|2684.375|5180000
977893200000|2000-12-27 05:00:00|2750|2750|2765.625|2765.625|2765.625|2765.625|2725|2725|5982200
977979600000|2000-12-28 05:00:00|2765.625|2765.625|2787.5|2787.5|2806.25|2806.25|2746.875|2746.875|5018000
978066000000|2000-12-29 05:00:00|2809.375|2809.375|2784.375|2784.375|2818.75|2818.75|2771.875|2771.875|6043000
978411600000|2001-01-02 05:00:00|2721.875|2721.875|2696.875|2696.875|2740.625|2740.625|2668.75|2668.75|10616400
978498000000|2001-01-03 05:00:00|2643.75|2643.75|2656.25|2656.25|2700|2700|2500|2500|25444200
978584400000|2001-01-04 05:00:00|2606.25|2606.25|2600|2600|2665.625|2665.625|2534.375|2534.375|17224200
978670800000|2001-01-05 05:00:00|2565.625|2565.625|2618.75|2618.75|2631.25|2631.25|2496.875|2496.875|14437000
978930000000|2001-01-08 05:00:00|2581.25|2581.25|2593.75|2593.75|2631.25|2631.25|2571.875|2571.875|9123600
979016400000|2001-01-09 05:00:00|2578.125|2578.125|2471.875|2471.875|2615.625|2615.625|2462.5|2462.5|11326800
979102800000|2001-01-10 05:00:00|2390.625|2390.625|2434.375|2434.375|2481.25|2481.25|2384.375|2384.375|15362600
979189200000|2001-01-11 05:00:00|2475|2475|2462.5|2462.5|2528.125|2528.125|2443.75|2443.75|11738200
979275600000|2001-01-12 05:00:00|2503.125|2503.125|2434.375|2434.375|2503.125|2503.125|2409.375|2409.375|8525000
979621200000|2001-01-16 05:00:00|2437.5|2437.5|2496.875|2496.875|2509.375|2509.375|2387.5|2387.5|14995200
979707600000|2001-01-17 05:00:00|2531.25|2531.25|2468.75|2468.75|2540.625|2540.625|2468.75|2468.75|9124200
979794000000|2001-01-18 05:00:00|2487.5|2487.5|2421.875|2421.875|2487.5|2487.5|2415.625|2415.625|8346600
979880400000|2001-01-19 05:00:00|2425|2425|2453.125|2453.125|2481.25|2481.25|2403.125|2403.125|9148400
980139600000|2001-01-22 05:00:00|2453.125|2453.125|2481.25|2481.25|2506.25|2506.25|2431.25|2431.25|6294200
980226000000|2001-01-23 05:00:00|2484.375|2484.375|2481.25|2481.25|2521.875|2521.875|2465.625|2465.625|9064800
980312400000|2001-01-24 05:00:00|2496.875|2496.875|2509.375|2509.375|2537.5|2537.5|2475|2475|7102800
980398800000|2001-01-25 05:00:00|2512.5|2512.5|2531.25|2531.25|2543.75|2543.75|2484.375|2484.375|10620000
980485200000|2001-01-26 05:00:00|2553.125|2553.125|2575|2575|2593.75|2593.75|2528.125|2528.125|9104000
980744400000|2001-01-29 05:00:00|2587.5|2587.5|2556.5|2556.5|2614|2614|2532.5|2532.5|7106200
980830800000|2001-01-30 05:00:00|2581|2581|2595.5|2595.5|2605|2605|2530.5|2530.5|8707400
980917200000|2001-01-31 05:00:00|2572.5|2572.5|2575.5|2575.5|2590|2590|2535|2535|6828200
981003600000|2001-02-01 05:00:00|2552.5|2552.5|2520|2520|2594|2594|2487.5|2487.5|9373200
981090000000|2001-02-02 05:00:00|2497.5|2497.5|2512|2512|2530|2530|2492.5|2492.5|5189000
981349200000|2001-02-05 05:00:00|2544|2544|2568|2568|2575.5|2575.5|2522.5|2522.5|5201000
981435600000|2001-02-06 05:00:00|2538|2538|2544.5|2544.5|2559|2559|2513.5|2513.5|5214800
981522000000|2001-02-07 05:00:00|2545|2545|2537|2537|2576|2576|2525|2525|4983400
981608400000|2001-02-08 05:00:00|2547.5|2547.5|2555|2555|2577|2577|2546.5|2546.5|6306200
981694800000|2001-02-09 05:00:00|2555|2555|2533.5|2533.5|2560|2560|2512.5|2512.5|6213800
981954000000|2001-02-12 05:00:00|2558.5|2558.5|2540|2540|2573|2573|2530|2530|5967400
982040400000|2001-02-13 05:00:00|2542.5|2542.5|2499.5|2499.5|2549.5|2549.5|2487.5|2487.5|7284400
982126800000|2001-02-14 05:00:00|2527.5|2527.5|2514|2514|2549|2549|2497.5|2497.5|4532600
982213200000|2001-02-15 05:00:00|2517.5|2517.5|2485.5|2485.5|2531|2531|2480|2480|4475400
982299600000|2001-02-16 05:00:00|2485|2485|2505.5|2505.5|2535|2535|2480|2480|6796000
982645200000|2001-02-20 05:00:00|2527.5|2527.5|2434|2434|2528|2528|2422.5|2422.5|7583000
982731600000|2001-02-21 05:00:00|2434|2434|2401|2401|2460|2460|2390|2390|7599000
982818000000|2001-02-22 05:00:00|2405|2405|2407.5|2407.5|2420|2420|2321|2321|9636600
982904400000|2001-02-23 05:00:00|2401.5|2401.5|2423.5|2423.5|2430|2430|2342.5|2342.5|6664800
983163600000|2001-02-26 05:00:00|2423.5|2423.5|2479|2479|2484|2484|2389|2389|7720200
983250000000|2001-02-27 05:00:00|2479|2479|2503.5|2503.5|2516.5|2516.5|2458|2458|7209600
983336400000|2001-02-28 05:00:00|2529|2529|2482|2482|2529|2529|2451.5|2451.5|7045400
983422800000|2001-03-01 05:00:00|2482|2482|2478|2478|2488.5|2488.5|2429|2429|8979600
983509200000|2001-03-02 05:00:00|2485|2485|2508.5|2508.5|2524.5|2524.5|2470|2470|6782000
983768400000|2001-03-05 05:00:00|2496|2496|2491.5|2491.5|2506|2506|2437.5|2437.5|5492800
983854800000|2001-03-06 05:00:00|2525|2525|2473.5|2473.5|2536|2536|2437|2437|7346400
983941200000|2001-03-07 05:00:00|2473.5|2473.5|2562|2562|2562|2562|2470|2470|9027400
984027600000|2001-03-08 05:00:00|2562|2562|2585.5|2585.5|2585.5|2585.5|2512.5|2512.5|6455400
984114000000|2001-03-09 05:00:00|2550|2550|2524.5|2524.5|2550|2550|2485|2485|5289800
984373200000|2001-03-12 05:00:00|2492.5|2492.5|2390|2390|2499.5|2499.5|2385|2385|7622400
984459600000|2001-03-13 05:00:00|2432.5|2432.5|2472.5|2472.5|2477|2477|2382|2382|8839000
984546000000|2001-03-14 05:00:00|2405.5|2405.5|2328|2328|2417.5|2417.5|2306|2306|13686400
984632400000|2001-03-15 05:00:00|2346|2346|2436|2436|2444.5|2444.5|2330.5|2330.5|8754200
984718800000|2001-03-16 05:00:00|2390|2390|2394.5|2394.5|2426|2426|2375|2375|11874600
984978000000|2001-03-19 05:00:00|2380.5|2380.5|2401.5|2401.5|2417|2417|2343.5|2343.5|7919800
985064400000|2001-03-20 05:00:00|2390|2390|2342.5|2342.5|2407.5|2407.5|2338|2338|7481400
985150800000|2001-03-21 05:00:00|2342.5|2342.5|2271|2271|2356|2356|2265|2265|9634200
985237200000|2001-03-22 05:00:00|2265|2265|2200|2200|2275|2275|2127.5|2127.5|13750400
985323600000|2001-03-23 05:00:00|2176|2176|2271.5|2271.5|2280.5|2280.5|2166|2166|11197200
985582800000|2001-03-26 05:00:00|2299|2299|2310|2310|2341.5|2341.5|2292.5|2292.5|7449800
985669200000|2001-03-27 05:00:00|2329.5|2329.5|2429.5|2429.5|2437.5|2437.5|2294|2294|10969800
985755600000|2001-03-28 05:00:00|2425|2425|2433|2433|2444|2444|2387|2387|7249800
985842000000|2001-03-29 05:00:00|2400|2400|2401.5|2401.5|2421|2421|2388|2388|7696600
985928400000|2001-03-30 05:00:00|2425|2425|2473.5|2473.5|2473.5|2473.5|2408.5|2408.5|9150400
986184000000|2001-04-02 04:00:00|2474.5|2474.5|2484.5|2484.5|2508|2508|2456|2456|10105000
986270400000|2001-04-03 04:00:00|2500|2500|2447.5|2447.5|2500|2500|2413.5|2413.5|10468600
986356800000|2001-04-04 04:00:00|2421|2421|2299.5|2299.5|2435|2435|2251.5|2251.5|23293200
986443200000|2001-04-05 04:00:00|2332.5|2332.5|2381.5|2381.5|2382|2382|2329|2329|13356400
986529600000|2001-04-06 04:00:00|2367.5|2367.5|2312.5|2312.5|2394|2394|2247|2247|18965400
986788800000|2001-04-09 04:00:00|2350.5|2350.5|2298|2298|2350.5|2350.5|2265|2265|10633800
986875200000|2001-04-10 04:00:00|2325|2325|2362|2362|2385|2385|2320|2320|12543600
986961600000|2001-04-11 04:00:00|2406.5|2406.5|2345|2345|2406.5|2406.5|2345|2345|8601200
987048000000|2001-04-12 04:00:00|2361.5|2361.5|2388.5|2388.5|2420|2420|2335|2335|9682800
987393600000|2001-04-16 04:00:00|2420|2420|2357.5|2357.5|2437|2437|2324|2324|8370400
987480000000|2001-04-17 04:00:00|2345|2345|2285|2285|2345|2345|2254.5|2254.5|13214200
987566400000|2001-04-18 04:00:00|2285|2285|2380|2380|2440|2440|2262.5|2262.5|17955400
987652800000|2001-04-19 04:00:00|2367.5|2367.5|2398.5|2398.5|2411.5|2411.5|2362.5|2362.5|10824200
987739200000|2001-04-20 04:00:00|2398.5|2398.5|2396.5|2396.5|2407.5|2407.5|2354|2354|7679600
987998400000|2001-04-23 04:00:00|2396.5|2396.5|2377.5|2377.5|2396.5|2396.5|2347.5|2347.5|5536400
988084800000|2001-04-24 04:00:00|2392.5|2392.5|2395|2395|2415.5|2415.5|2357.5|2357.5|6952400
988171200000|2001-04-25 04:00:00|2371.5|2371.5|2352.5|2352.5|2376|2376|2335.5|2335.5|6480600
988257600000|2001-04-26 04:00:00|2350.5|2350.5|2306.5|2306.5|2362.5|2362.5|2298|2298|11525200
988344000000|2001-04-27 04:00:00|2345|2345|2391|2391|2391.5|2391.5|2335.5|2335.5|8695200
988603200000|2001-04-30 04:00:00|2398.5|2398.5|2348.5|2348.5|2407.5|2407.5|2337.5|2337.5|9137200
988689600000|2001-05-01 04:00:00|2349.5|2349.5|2367|2367|2367|2367|2328.5|2328.5|5564200
988776000000|2001-05-02 04:00:00|2335|2335|2380|2380|2396.5|2396.5|2326|2326|7599600
988862400000|2001-05-03 04:00:00|2357.5|2357.5|2372.5|2372.5|2380.5|2380.5|2339.5|2339.5|6950400
988948800000|2001-05-04 04:00:00|2327.5|2327.5|2365|2365|2371.5|2371.5|2327.5|2327.5|7003200
989208000000|2001-05-07 04:00:00|2377|2377|2367|2367|2377|2377|2340|2340|5608400
989294400000|2001-05-08 04:00:00|2375|2375|2324|2324|2376|2376|2320.5|2320.5|6982600
989380800000|2001-05-09 04:00:00|2314|2314|2300|2300|2332|2332|2288|2288|7697600
989467200000|2001-05-10 04:00:00|2320|2320|2296|2296|2330|2330|2282|2282|9582000
989553600000|2001-05-11 04:00:00|2323.5|2323.5|2275|2275|2323.5|2323.5|2269.5|2269.5|6646000
989812800000|2001-05-14 04:00:00|2275|2275|2280|2280|2297|2297|2271.5|2271.5|6260000
989899200000|2001-05-15 04:00:00|2280.5|2280.5|2259|2259|2287|2287|2250|2250|9133200
989985600000|2001-05-16 04:00:00|2261.5|2261.5|2285|2285|2300|2300|2227.5|2227.5|14915000
990072000000|2001-05-17 04:00:00|2270|2270|2270.5|2270.5|2310|2310|2263|2263|11077600
990158400000|2001-05-18 04:00:00|2270.5|2270.5|2299|2299|2313|2313|2262.5|2262.5|7878600
990417600000|2001-05-21 04:00:00|2295|2295|2310|2310|2311.5|2311.5|2282.5|2282.5|7747800
990504000000|2001-05-22 04:00:00|2300|2300|2360|2360|2386.5|2386.5|2296|2296|9576800
990590400000|2001-05-23 04:00:00|2378.5|2378.5|2397|2397|2399.5|2399.5|2358|2358|10593400
990676800000|2001-05-24 04:00:00|2390|2390|2390|2390|2410|2410|2383.5|2383.5|7135000
990763200000|2001-05-25 04:00:00|2402.5|2402.5|2343.5|2343.5|2402.5|2402.5|2341.5|2341.5|4358000
991108800000|2001-05-29 04:00:00|2364|2364|2338|2338|2367.5|2367.5|2334.5|2334.5|5863000
991195200000|2001-05-30 04:00:00|2338|2338|2335|2335|2377|2377|2330.5|2330.5|5305800
991281600000|2001-05-31 04:00:00|2330|2330|2354|2354|2354|2354|2311|2311|5687200
991368000000|2001-06-01 04:00:00|2345|2345|2366|2366|2373|2373|2326|2326|5162600
991627200000|2001-06-04 04:00:00|2366|2366|2417.5|2417.5|2424.5|2424.5|2353.5|2353.5|5919800
991713600000|2001-06-05 04:00:00|2436.5|2436.5|2438.5|2438.5|2445|2445|2408.5|2408.5|6752000
991800000000|2001-06-06 04:00:00|2419.5|2419.5|2392|2392|2419.5|2419.5|2383.5|2383.5|4745800
991886400000|2001-06-07 04:00:00|2325|2325|2383|2383|2390|2390|2303|2303|14696800
991972800000|2001-06-08 04:00:00|2383|2383|2322|2322|2383.5|2383.5|2310.5|2310.5|8630600
992232000000|2001-06-11 04:00:00|2312|2312|2288|2288|2334|2334|2285.5|2285.5|7682400
992318400000|2001-06-12 04:00:00|2288|2288|2270|2270|2290.5|2290.5|2245|2245|9551600
992404800000|2001-06-13 04:00:00|2270|2270|2218.5|2218.5|2272|2272|2203|2203|11809800
992491200000|2001-06-14 04:00:00|2190|2190|2182.5|2182.5|2209|2209|2174.5|2174.5|9041000
992577600000|2001-06-15 04:00:00|2135|2135|2157.5|2157.5|2175|2175|2135|2135|18513000
992836800000|2001-06-18 04:00:00|2174|2174|2163.5|2163.5|2174.5|2174.5|2132.5|2132.5|10234800
992923200000|2001-06-19 04:00:00|2183|2183|2175.5|2175.5|2238.5|2238.5|2155.5|2155.5|9249800
993009600000|2001-06-20 04:00:00|2172.5|2172.5|2225.5|2225.5|2240|2240|2168.5|2168.5|13837600
993096000000|2001-06-21 04:00:00|2224.5|2224.5|2310|2310|2314.5|2314.5|2221.5|2221.5|12615400
993182400000|2001-06-22 04:00:00|2330|2330|2309|2309|2330|2330|2280.5|2280.5|10060000
993441600000|2001-06-25 04:00:00|2330|2330|2268.5|2268.5|2330|2330|2250.5|2250.5|7090000
993528000000|2001-06-26 04:00:00|2231|2231|2265.5|2265.5|2287.5|2287.5|2231|2231|10163000
993614400000|2001-06-27 04:00:00|2263|2263|2289|2289|2317.5|2317.5|2262.5|2262.5|9044200
993700800000|2001-06-28 04:00:00|2285|2285|2320.5|2320.5|2336.5|2336.5|2285|2285|7783400
993787200000|2001-06-29 04:00:00|2303|2303|2321.5|2321.5|2321.5|2321.5|2265.5|2265.5|9856800
994046400000|2001-07-02 04:00:00|2324|2324|2351.5|2351.5|2357.5|2357.5|2305.5|2305.5|6752400
994132800000|2001-07-03 04:00:00|2364|2364|2356.5|2356.5|2364|2364|2334|2334|3416400
994305600000|2001-07-05 04:00:00|2356.5|2356.5|2327.5|2327.5|2365.5|2365.5|2325.5|2325.5|6159000
994392000000|2001-07-06 04:00:00|2328|2328|2300.5|2300.5|2329.5|2329.5|2290|2290|5944800
994651200000|2001-07-09 04:00:00|2300.5|2300.5|2291|2291|2304|2304|2277.5|2277.5|6449800
994737600000|2001-07-10 04:00:00|2291|2291|2261.5|2261.5|2298|2298|2248|2248|9161400
994824000000|2001-07-11 04:00:00|2267.5|2267.5|2264.5|2264.5|2283.5|2283.5|2245.5|2245.5|8643400
994910400000|2001-07-12 04:00:00|2279.5|2279.5|2284|2284|2292.5|2292.5|2264.5|2264.5|6791800
994996800000|2001-07-13 04:00:00|2277.5|2277.5|2324.5|2324.5|2333.5|2333.5|2271.5|2271.5|10060400
995256000000|2001-07-16 04:00:00|2338|2338|2301.5|2301.5|2362|2362|2297|2297|7194200
995342400000|2001-07-17 04:00:00|2260|2260|2375|2375|2375|2375|2248|2248|12713200
995428800000|2001-07-18 04:00:00|2350|2350|2347.5|2347.5|2356|2356|2313|2313|8047000
995515200000|2001-07-19 04:00:00|2352.5|2352.5|2355|2355|2374.5|2374.5|2326.5|2326.5|6523400
995601600000|2001-07-20 04:00:00|2320|2320|2312|2312|2337.5|2337.5|2295|2295|10919800
995860800000|2001-07-23 04:00:00|2312|2312|2295|2295|2321|2321|2278|2278|6682000
995947200000|2001-07-24 04:00:00|2276|2276|2271|2271|2297.5|2297.5|2259.5|2259.5|10021000
996033600000|2001-07-25 04:00:00|2271|2271|2281|2281|2285|2285|2247.5|2247.5|8887800
996120000000|2001-07-26 04:00:00|2280|2280|2273.5|2273.5|2285|2285|2245|2245|6436000
996206400000|2001-07-27 04:00:00|2277.5|2277.5|2270.5|2270.5|2294.5|2294.5|2268|2268|6456000
996465600000|2001-07-30 04:00:00|2283|2283|2290|2290|2297|2297|2267.5|2267.5|6092400
996552000000|2001-07-31 04:00:00|2296.5|2296.5|2303|2303|2318.5|2318.5|2270|2270|6465400
996638400000|2001-08-01 04:00:00|2319|2319|2329|2329|2335|2335|2300.5|2300.5|5098200
996724800000|2001-08-02 04:00:00|2334|2334|2337|2337|2344.5|2344.5|2322.5|2322.5|4054400
996811200000|2001-08-03 04:00:00|2346.5|2346.5|2336.5|2336.5|2346.5|2346.5|2320.5|2320.5|4689800
997070400000|2001-08-06 04:00:00|2337.5|2337.5|2307.5|2307.5|2349.5|2349.5|2301.5|2301.5|4540400
997156800000|2001-08-07 04:00:00|2307.5|2307.5|2307|2307|2320.5|2320.5|2303.5|2303.5|5449000
997243200000|2001-08-08 04:00:00|2294|2294|2282|2282|2307.5|2307.5|2279.5|2279.5|7005400
997329600000|2001-08-09 04:00:00|2277.5|2277.5|2278.5|2278.5|2282.5|2282.5|2263|2263|6629000
997416000000|2001-08-10 04:00:00|2275|2275|2300|2300|2307|2307|2263|2263|5654200
997675200000|2001-08-13 04:00:00|2297.5|2297.5|2330|2330|2336.5|2336.5|2297.5|2297.5|5371400
997761600000|2001-08-14 04:00:00|2345|2345|2332.5|2332.5|2358.5|2358.5|2330|2330|6971600
997848000000|2001-08-15 04:00:00|2343.5|2343.5|2354|2354|2373|2373|2340|2340|9982400
997934400000|2001-08-16 04:00:00|2344.5|2344.5|2315.5|2315.5|2354|2354|2295.5|2295.5|7254000
998020800000|2001-08-17 04:00:00|2316.5|2316.5|2303.5|2303.5|2324.5|2324.5|2291.5|2291.5|4681000
998280000000|2001-08-20 04:00:00|2302.5|2302.5|2355|2355|2360|2360|2302.5|2302.5|6973400
998366400000|2001-08-21 04:00:00|2362.5|2362.5|2365.5|2365.5|2415|2415|2356|2356|11383800
998452800000|2001-08-22 04:00:00|2365.5|2365.5|2386|2386|2398.5|2398.5|2346.5|2346.5|11856200
998539200000|2001-08-23 04:00:00|2386|2386|2378.5|2378.5|2390.5|2390.5|2372|2372|10167400
998625600000|2001-08-24 04:00:00|2385|2385|2387.5|2387.5|2393|2393|2374.5|2374.5|8429400
998884800000|2001-08-27 04:00:00|2380|2380|2376|2376|2385|2385|2362|2362|5956200
998971200000|2001-08-28 04:00:00|2376|2376|2342.5|2342.5|2392|2392|2340|2340|5504600
999057600000|2001-08-29 04:00:00|2350|2350|2297.5|2297.5|2359|2359|2277.5|2277.5|11094000
999144000000|2001-08-30 04:00:00|2297.5|2297.5|2292.5|2292.5|2322|2322|2287.5|2287.5|7629000
999230400000|2001-08-31 04:00:00|2292.5|2292.5|2300.5|2300.5|2324.5|2324.5|2285.5|2285.5|6285200
999576000000|2001-09-04 04:00:00|2298|2298|2323.5|2323.5|2338|2338|2265|2265|9052200
999662400000|2001-09-05 04:00:00|2301|2301|2308.5|2308.5|2325|2325|2297.5|2297.5|9127400
999748800000|2001-09-06 04:00:00|2313.5|2313.5|2268|2268|2313.5|2313.5|2263.5|2263.5|8969000
999835200000|2001-09-07 04:00:00|2240|2240|2236.5|2236.5|2269.5|2269.5|2228.5|2228.5|10806200
1000094400000|2001-09-10 04:00:00|2200|2200|2212.5|2212.5|2260|2260|2200|2200|13139400
1000699200000|2001-09-17 04:00:00|2057.5|2057.5|2175|2175|2199.5|2199.5|2055|2055|16647600
1000785600000|2001-09-18 04:00:00|2162.5|2162.5|2188|2188|2199.5|2199.5|2153|2153|8840400
1000872000000|2001-09-19 04:00:00|2205|2205|2205.5|2205.5|2229|2229|2171.5|2171.5|17381000
1000958400000|2001-09-20 04:00:00|2187.5|2187.5|2149|2149|2191.5|2191.5|2145.5|2145.5|15555400
1001044800000|2001-09-21 04:00:00|2025|2025|2122.5|2122.5|2182|2182|2025|2025|18068600
1001304000000|2001-09-24 04:00:00|2154|2154|2158.5|2158.5|2182.5|2182.5|2150|2150|10362000
1001390400000|2001-09-25 04:00:00|2130|2130|2177.5|2177.5|2190|2190|2130|2130|9074600
1001476800000|2001-09-26 04:00:00|2202.5|2202.5|2183.5|2183.5|2205|2205|2164.5|2164.5|9193400
1001563200000|2001-09-27 04:00:00|2197.5|2197.5|2185|2185|2212|2212|2172.5|2172.5|8625200
1001649600000|2001-09-28 04:00:00|2197.5|2197.5|2222.5|2222.5|2229.5|2229.5|2188|2188|9836600
1001908800000|2001-10-01 04:00:00|2230|2230|2223|2223|2257|2257|2208|2208|8452600
1001995200000|2001-10-02 04:00:00|2217.5|2217.5|2230|2230|2235.5|2235.5|2201|2201|10523400
1002081600000|2001-10-03 04:00:00|2230|2230|2237.5|2237.5|2252.5|2252.5|2216|2216|7716800
1002168000000|2001-10-04 04:00:00|2250|2250|2212.5|2212.5|2250|2250|2200|2200|8609400
1002254400000|2001-10-05 04:00:00|2225|2225|2152.5|2152.5|2227.5|2227.5|2150|2150|15874600
1002513600000|2001-10-08 04:00:00|2149.5|2149.5|2083.5|2083.5|2150|2150|2067.5|2067.5|12941400
1002600000000|2001-10-09 04:00:00|2078.5|2078.5|2084|2084|2122|2122|2077.5|2077.5|10571000
1002686400000|2001-10-10 04:00:00|2075|2075|2106|2106|2150|2150|2073|2073|7682000
1002772800000|2001-10-11 04:00:00|2107.5|2107.5|2092.5|2092.5|2117|2117|2080|2080|11927600
1002859200000|2001-10-12 04:00:00|2050|2050|2054|2054|2074|2074|2032.5|2032.5|12979800
1003118400000|2001-10-15 04:00:00|2047.5|2047.5|2038.5|2038.5|2065|2065|2025|2025|12088200
1003204800000|2001-10-16 04:00:00|2025|2025|2009.5|2009.5|2100|2100|2000|2000|21642400
1003291200000|2001-10-17 04:00:00|2035|2035|1942.5|1942.5|2057.5|2057.5|1912.5|1912.5|26716600
1003377600000|2001-10-18 04:00:00|1942.5|1942.5|1953.5|1953.5|1965|1965|1937.5|1937.5|17188000
1003464000000|2001-10-19 04:00:00|1946|1946|1950|1950|1999|1999|1928.5|1928.5|10701200
1003723200000|2001-10-22 04:00:00|1931|1931|1986.5|1986.5|1989|1989|1931|1931|13127800
1003809600000|2001-10-23 04:00:00|2000|2000|2000|2000|2012|2012|1948|1948|9877800
1003896000000|2001-10-24 04:00:00|2001|2001|2015|2015|2027.5|2027.5|1991|1991|9115000
1003982400000|2001-10-25 04:00:00|2015|2015|2070|2070|2070|2070|1995|1995|11633400
1004068800000|2001-10-26 04:00:00|2075|2075|2055|2055|2075|2075|2049|2049|7794000
1004331600000|2001-10-29 05:00:00|2042.5|2042.5|2000|2000|2048.5|2048.5|1997.5|1997.5|7799800
1004418000000|2001-10-30 05:00:00|2000|2000|1992.5|1992.5|2014|2014|1957.5|1957.5|8184800
1004504400000|2001-10-31 05:00:00|2019|2019|1975|1975|2019|2019|1967.5|1967.5|7331000
1004590800000|2001-11-01 05:00:00|1975.5|1975.5|2004.5|2004.5|2014|2014|1962.5|1962.5|9210200
1004677200000|2001-11-02 05:00:00|2000|2000|2004|2004|2012|2012|1976|1976|8267000
1004936400000|2001-11-05 05:00:00|2012.5|2012.5|2044|2044|2060|2060|2012.5|2012.5|10873400
1005022800000|2001-11-06 05:00:00|2060|2060|2120|2120|2125|2125|2053|2053|13233600
1005109200000|2001-11-07 05:00:00|2107|2107|2130|2130|2157.5|2157.5|2090|2090|11535600
1005195600000|2001-11-08 05:00:00|2132.5|2132.5|2124.5|2124.5|2154.5|2154.5|2121.5|2121.5|8803400
1005282000000|2001-11-09 05:00:00|2125|2125|2117.5|2117.5|2144|2144|2115|2115|5584000
1005541200000|2001-11-12 05:00:00|2099|2099|2131|2131|2146.5|2146.5|2085.5|2085.5|5304800
1005627600000|2001-11-13 05:00:00|2149|2149|2122|2122|2158.5|2158.5|2112.5|2112.5|8029200
1005714000000|2001-11-14 05:00:00|2134.5|2134.5|2117|2117|2144|2144|2107|2107|9591000
1005800400000|2001-11-15 05:00:00|2122.5|2122.5|2093|2093|2131.5|2131.5|2092|2092|10692400
1005886800000|2001-11-16 05:00:00|2105.5|2105.5|2118|2118|2128|2128|2097.5|2097.5|9248800
1006146000000|2001-11-19 05:00:00|2134|2134|2118|2118|2143.5|2143.5|2108.5|2108.5|5770000
1006232400000|2001-11-20 05:00:00|2127.5|2127.5|2115.5|2115.5|2132.5|2132.5|2113|2113|6327600
1006318800000|2001-11-21 05:00:00|2124|2124|2116.5|2116.5|2127.5|2127.5|2113|2113|4114400
1006491600000|2001-11-23 05:00:00|2115|2115|2143|2143|2148.5|2148.5|2115|2115|2339600
1006750800000|2001-11-26 05:00:00|2149|2149|2168.5|2168.5|2192|2192|2130|2130|8319200
1006837200000|2001-11-27 05:00:00|2160|2160|2155.5|2155.5|2180|2180|2150|2150|7543000
1006923600000|2001-11-28 05:00:00|2163|2163|2133|2133|2178|2178|2133|2133|8893600
1007010000000|2001-11-29 05:00:00|2132.5|2132.5|2154.5|2154.5|2157|2157|2125|2125|7299200
1007096400000|2001-11-30 05:00:00|2159|2159|2140|2140|2167.5|2167.5|2135|2135|7603400
1007355600000|2001-12-03 05:00:00|2130|2130|2122.5|2122.5|2144|2144|2117|2117|8713000
1007442000000|2001-12-04 05:00:00|2135|2135|2149|2149|2150.5|2150.5|2123|2123|5067400
1007528400000|2001-12-05 05:00:00|2145|2145|2169|2169|2186.5|2186.5|2144|2144|9762800
1007614800000|2001-12-06 05:00:00|2180|2180|2181|2181|2201|2201|2170.5|2170.5|9747000
1007701200000|2001-12-07 05:00:00|2181|2181|2186|2186|2190.5|2190.5|2166|2166|4769400
1007960400000|2001-12-10 05:00:00|2186|2186|2182|2182|2190.5|2190.5|2174|2174|6443400
1008046800000|2001-12-11 05:00:00|2190|2190|2172|2172|2190|2190|2167.5|2167.5|5572200
1008133200000|2001-12-12 05:00:00|2187.5|2187.5|2170|2170|2189|2189|2161|2161|6212000
1008219600000|2001-12-13 05:00:00|2162.5|2162.5|2136|2136|2180|2180|2130.5|2130.5|7771600
1008306000000|2001-12-14 05:00:00|2132.5|2132.5|2133.5|2133.5|2159|2159|2125|2125|8530200
1008565200000|2001-12-17 05:00:00|2148.5|2148.5|2147|2147|2161|2161|2133.5|2133.5|10324600
1008651600000|2001-12-18 05:00:00|2150|2150|2177.5|2177.5|2179.5|2179.5|2142.5|2142.5|8150400
1008738000000|2001-12-19 05:00:00|2175|2175|2180|2180|2192.5|2192.5|2163|2163|10032600
1008824400000|2001-12-20 05:00:00|2190|2190|2187|2187|2197|2197|2165|2165|9970800
1008910800000|2001-12-21 05:00:00|2187|2187|2157.5|2157.5|2192.5|2192.5|2157.5|2157.5|12934600
1009170000000|2001-12-24 05:00:00|2157.5|2157.5|2165|2165|2174.5|2174.5|2157.5|2157.5|2042200
1009342800000|2001-12-26 05:00:00|2165|2165|2158.5|2158.5|2170|2170|2158.5|2158.5|5103800
1009429200000|2001-12-27 05:00:00|2158.5|2158.5|2170|2170|2170|2170|2158.5|2158.5|4380200
1009515600000|2001-12-28 05:00:00|2170|2170|2180|2180|2180|2180|2162.5|2162.5|5332200
1009774800000|2001-12-31 05:00:00|2180|2180|2173.5|2173.5|2190|2190|2170.5|2170.5|6435800
1009947600000|2002-01-02 05:00:00|2169|2169|2172|2172|2174|2174|2145|2145|8024000
1010034000000|2002-01-03 05:00:00|2172|2172|2180|2180|2186.5|2186.5|2162.5|2162.5|7569600
1010120400000|2002-01-04 05:00:00|2187.5|2187.5|2185.5|2185.5|2199|2199|2167.5|2167.5|10441600
1010379600000|2002-01-07 05:00:00|2197.5|2197.5|2189|2189|2204.5|2204.5|2187|2187|7019800
1010466000000|2002-01-08 05:00:00|2197.5|2197.5|2180.5|2180.5|2197.5|2197.5|2163|2163|6435000
1010552400000|2002-01-09 05:00:00|2176|2176|2169.5|2169.5|2188.5|2188.5|2165.5|2165.5|7803400
1010638800000|2002-01-10 05:00:00|2172.5|2172.5|2173.5|2173.5|2182|2182|2167.5|2167.5|8272400
1010725200000|2002-01-11 05:00:00|2177.5|2177.5|2165|2165|2180|2180|2163|2163|6401600
1010984400000|2002-01-14 05:00:00|2165|2165|2151|2151|2172|2172|2151|2151|8383800
1011070800000|2002-01-15 05:00:00|2177.5|2177.5|2266|2266|2267.5|2267.5|2174.5|2174.5|31319800
1011157200000|2002-01-16 05:00:00|2266|2266|2267.5|2267.5|2310|2310|2247.5|2247.5|22628600
1011243600000|2002-01-17 05:00:00|2280|2280|2280.5|2280.5|2287|2287|2257.55|2257.55|13061800
1011330000000|2002-01-18 05:00:00|2272.5|2272.5|2269|2269|2302.5|2302.5|2262|2262|11003200
1011675600000|2002-01-22 05:00:00|2294|2294|2333.5|2333.5|2333.5|2333.5|2277.5|2277.5|13581800
1011762000000|2002-01-23 05:00:00|2333.5|2333.5|2348|2348|2350|2350|2317.5|2317.5|8640600
1011848400000|2002-01-24 05:00:00|2350|2350|2357.5|2357.5|2372|2372|2332|2332|13785800
1011934800000|2002-01-25 05:00:00|2370|2370|2355|2355|2372.5|2372.5|2345|2345|9167200
1012194000000|2002-01-28 05:00:00|2365|2365|2357.5|2357.5|2372|2372|2345|2345|9839000
1012280400000|2002-01-29 05:00:00|2365|2365|2286|2286|2372|2372|2275|2275|13977400
1012366800000|2002-01-30 05:00:00|2273.5|2273.5|2305.5|2305.5|2312.5|2312.5|2253.5|2253.5|13714200
1012453200000|2002-01-31 05:00:00|2312.5|2312.5|2319.5|2319.5|2324.5|2324.5|2291|2291|11925800
1012539600000|2002-02-01 05:00:00|2307|2307|2335|2335|2340|2340|2301|2301|8014800
1012798800000|2002-02-04 05:00:00|2315|2315|2285.5|2285.5|2323|2323|2280|2280|8374800
1012885200000|2002-02-05 05:00:00|2286.5|2286.5|2268|2268|2307.5|2307.5|2263|2263|10872000
1012971600000|2002-02-06 05:00:00|2275|2275|2263|2263|2275|2275|2237.5|2237.5|11512800
1013058000000|2002-02-07 05:00:00|2272.5|2272.5|2270|2270|2292.5|2292.5|2251|2251|8991000
1013144400000|2002-02-08 05:00:00|2269.5|2269.5|2289|2289|2296.5|2296.5|2260|2260|7558800
1013403600000|2002-02-11 05:00:00|2289|2289|2318.5|2318.5|2325|2325|2277|2277|7149000
1013490000000|2002-02-12 05:00:00|2318.5|2318.5|2321|2321|2324.5|2324.5|2306|2306|5224400
1013576400000|2002-02-13 05:00:00|2328|2328|2334|2334|2344.5|2344.5|2308|2308|6251200
1013662800000|2002-02-14 05:00:00|2334|2334|2328.5|2328.5|2349|2349|2316|2316|7222800
1013749200000|2002-02-15 05:00:00|2325|2325|2309|2309|2330|2330|2303|2303|7947000
1014094800000|2002-02-19 05:00:00|2300|2300|2275|2275|2305|2305|2265|2265|8382200
1014181200000|2002-02-20 05:00:00|2272.5|2272.5|2297|2297|2305|2305|2255|2255|8893200
1014267600000|2002-02-21 05:00:00|2291|2291|2287.5|2287.5|2306|2306|2274.5|2274.5|8521200
1014354000000|2002-02-22 05:00:00|2275|2275|2303|2303|2303|2303|2270.5|2270.5|7471800
1014613200000|2002-02-25 05:00:00|2300|2300|2330|2330|2337|2337|2299.5|2299.5|6903600
1014699600000|2002-02-26 05:00:00|2340|2340|2331.5|2331.5|2347.5|2347.5|2327.5|2327.5|7353200
1014786000000|2002-02-27 05:00:00|2337.5|2337.5|2342.5|2342.5|2352.5|2352.5|2334|2334|10255200
1014872400000|2002-02-28 05:00:00|2350|2350|2345|2345|2369.5|2369.5|2343|2343|10739000
1014958800000|2002-03-01 05:00:00|2357.5|2357.5|2392|2392|2394.5|2394.5|2352.5|2352.5|9953400
1015218000000|2002-03-04 05:00:00|2398.5|2398.5|2457|2457|2463.5|2463.5|2396|2396|12935800
1015304400000|2002-03-05 05:00:00|2454.5|2454.5|2431|2431|2465|2465|2426|2426|9146400
1015390800000|2002-03-06 05:00:00|2443.5|2443.5|2455|2455|2466|2466|2400|2400|8114800
1015477200000|2002-03-07 05:00:00|2448|2448|2444.5|2444.5|2478|2478|2427.5|2427.5|8174600
1015563600000|2002-03-08 05:00:00|2457.5|2457.5|2452.5|2452.5|2482.5|2482.5|2433.5|2433.5|9083800
1015822800000|2002-03-11 05:00:00|2444.5|2444.5|2465|2465|2485|2485|2433|2433|6522200
1015909200000|2002-03-12 05:00:00|2455|2455|2495|2495|2497.5|2497.5|2444.5|2444.5|7780800
1015995600000|2002-03-13 05:00:00|2495|2495|2480|2480|2499|2499|2462.5|2462.5|8510800
1016082000000|2002-03-14 05:00:00|2470|2470|2470|2470|2477.5|2477.5|2453|2453|7939600
1016168400000|2002-03-15 05:00:00|2492.5|2492.5|2525|2525|2535|2535|2487|2487|14411600
1016427600000|2002-03-18 05:00:00|2537.5|2537.5|2508.5|2508.5|2537.5|2537.5|2488|2488|8554400
1016514000000|2002-03-19 05:00:00|2512|2512|2509.5|2509.5|2520|2520|2494.5|2494.5|5410200
1016600400000|2002-03-20 05:00:00|2499|2499|2476.5|2476.5|2499|2499|2475|2475|5943600
1016686800000|2002-03-21 05:00:00|2472.5|2472.5|2460|2460|2475|2475|2439|2439|6785200
1016773200000|2002-03-22 05:00:00|2460|2460|2477.5|2477.5|2496.5|2496.5|2445.5|2445.5|6153600
1017032400000|2002-03-25 05:00:00|2477.5|2477.5|2452|2452|2484|2484|2447.5|2447.5|5647800
1017118800000|2002-03-26 05:00:00|2440|2440|2457.5|2457.5|2473.5|2473.5|2437|2437|8390800
1017205200000|2002-03-27 05:00:00|2470|2470|2481.5|2481.5|2493.5|2493.5|2457.5|2457.5|8353400
1017291600000|2002-03-28 05:00:00|2470|2470|2470|2470|2497.5|2497.5|2435|2435|8175200
1017637200000|2002-04-01 05:00:00|2426|2426|2446.5|2446.5|2450.5|2450.5|2418.5|2418.5|6828800
1017723600000|2002-04-02 05:00:00|2446.5|2446.5|2451|2451|2459|2459|2432.5|2432.5|6786800
1017810000000|2002-04-03 05:00:00|2446|2446|2415|2415|2452.5|2452.5|2406|2406|7095400
1017896400000|2002-04-04 05:00:00|2442.5|2442.5|2437.5|2437.5|2452|2452|2430|2430|7476800
1017982800000|2002-04-05 05:00:00|2445|2445|2448.5|2448.5|2455.5|2455.5|2435|2435|6191000
1018238400000|2002-04-08 04:00:00|2440|2440|2457|2457|2474.5|2474.5|2425|2425|6803400
1018324800000|2002-04-09 04:00:00|2480|2480|2464.5|2464.5|2480.5|2480.5|2451|2451|8887400
1018411200000|2002-04-10 04:00:00|2474.5|2474.5|2480|2480|2484|2484|2465|2465|9301200
1018497600000|2002-04-11 04:00:00|2480|2480|2455|2455|2486|2486|2455|2455|8053200
1018584000000|2002-04-12 04:00:00|2474|2474|2499|2499|2499.5|2499.5|2460|2460|10741000
1018843200000|2002-04-15 04:00:00|2499|2499|2479.5|2479.5|2508|2508|2475|2475|9128600
1018929600000|2002-04-16 04:00:00|2505.5|2505.5|2505|2505|2536.5|2536.5|2502.5|2502.5|16496200
1019016000000|2002-04-17 04:00:00|2512.5|2512.5|2555|2555|2561|2561|2495|2495|12843000
1019102400000|2002-04-18 04:00:00|2567.5|2567.5|2567|2567|2580|2580|2525|2525|13243200
1019188800000|2002-04-19 04:00:00|2580|2580|2554.5|2554.5|2592.5|2592.5|2550|2550|8690600
1019448000000|2002-04-22 04:00:00|2554.5|2554.5|2511|2511|2563|2563|2502.5|2502.5|7964600
1019534400000|2002-04-23 04:00:00|2512.5|2512.5|2491.5|2491.5|2532.5|2532.5|2480|2480|8809000
1019620800000|2002-04-24 04:00:00|2502.5|2502.5|2524|2524|2541.5|2541.5|2497.5|2497.5|8428000
1019707200000|2002-04-25 04:00:00|2496.5|2496.5|2540|2540|2554|2554|2492.5|2492.5|8732000
1019793600000|2002-04-26 04:00:00|2540.5|2540.5|2550|2550|2575|2575|2526|2526|9536000
1020052800000|2002-04-29 04:00:00|2550|2550|2528.5|2528.5|2567.5|2567.5|2519.5|2519.5|6949400
1020139200000|2002-04-30 04:00:00|2540|2540|2557.5|2557.5|2575|2575|2513.5|2513.5|8717200
1020225600000|2002-05-01 04:00:00|2567.5|2567.5|2550.5|2550.5|2567.5|2567.5|2524.5|2524.5|6948400
1020312000000|2002-05-02 04:00:00|2550.5|2550.5|2599|2599|2600|2600|2550|2550|8021200
1020398400000|2002-05-03 04:00:00|2599|2599|2586.5|2586.5|2600|2600|2572|2572|6907000
1020657600000|2002-05-06 04:00:00|2595|2595|2549|2549|2621|2621|2538|2538|6818000
1020744000000|2002-05-07 04:00:00|2577.5|2577.5|2565|2565|2607.5|2607.5|2555|2555|7718800
1020830400000|2002-05-08 04:00:00|2600|2600|2590|2590|2607|2607|2585.5|2585.5|8439200
1020916800000|2002-05-09 04:00:00|2560|2560|2546.5|2546.5|2578.5|2578.5|2535|2535|7068400
1021003200000|2002-05-10 04:00:00|2557.5|2557.5|2510|2510|2558|2558|2503|2503|6125400
1021262400000|2002-05-13 04:00:00|2517.5|2517.5|2559|2559|2561.5|2561.5|2511.5|2511.5|5337800
1021348800000|2002-05-14 04:00:00|2587.5|2587.5|2609|2609|2610|2610|2560|2560|6718800
1021435200000|2002-05-15 04:00:00|2609|2609|2613|2613|2631.5|2631.5|2604|2604|5745600
1021521600000|2002-05-16 04:00:00|2620|2620|2633.5|2633.5|2642|2642|2590|2590|7594400
1021608000000|2002-05-17 04:00:00|2645|2645|2639|2639|2656|2656|2632|2632|7286200
1021867200000|2002-05-20 04:00:00|2645|2645|2612|2612|2645|2645|2610|2610|4911000
1021953600000|2002-05-21 04:00:00|2635|2635|2630|2630|2665|2665|2625.5|2625.5|6987400
1022040000000|2002-05-22 04:00:00|2615|2615|2605|2605|2621.5|2621.5|2585|2585|8826200
1022126400000|2002-05-23 04:00:00|2630|2630|2660.5|2660.5|2662|2662|2605.5|2605.5|9953200
1022212800000|2002-05-24 04:00:00|2662|2662|2644.5|2644.5|2672|2672|2635|2635|4077000
1022558400000|2002-05-28 04:00:00|2667.5|2667.5|2635.5|2635.5|2667.5|2667.5|2605|2605|7123800
1022644800000|2002-05-29 04:00:00|2635.5|2635.5|2622|2622|2654|2654|2616|2616|6064600
1022731200000|2002-05-30 04:00:00|2605|2605|2618|2618|2625.5|2625.5|2591|2591|7561000
1022817600000|2002-05-31 04:00:00|2607.5|2607.5|2620|2620|2640|2640|2595|2595|10294400
1023076800000|2002-06-03 04:00:00|2620.5|2620.5|2575|2575|2640|2640|2547.5|2547.5|7838800
1023163200000|2002-06-04 04:00:00|2526.5|2526.5|2549|2549|2555|2555|2525.5|2525.5|10335400
1023249600000|2002-06-05 04:00:00|2562.5|2562.5|2552.5|2552.5|2574.5|2574.5|2535|2535|10161000
1023336000000|2002-06-06 04:00:00|2553.5|2553.5|2482.5|2482.5|2554|2554|2482.5|2482.5|9129800
1023422400000|2002-06-07 04:00:00|2482.5|2482.5|2498|2498|2517|2517|2469|2469|9628800
1023681600000|2002-06-10 04:00:00|2485.5|2485.5|2500.5|2500.5|2513|2513|2483.5|2483.5|7992400
1023768000000|2002-06-11 04:00:00|2513|2513|2475|2475|2522.5|2522.5|2475|2475|6794600
1023854400000|2002-06-12 04:00:00|2485|2485|2499.5|2499.5|2511|2511|2464.5|2464.5|10175000
1023940800000|2002-06-13 04:00:00|2499.5|2499.5|2460|2460|2506.5|2506.5|2460|2460|8296000
1024027200000|2002-06-14 04:00:00|2455|2455|2491.5|2491.5|2509|2509|2437.5|2437.5|12004400
1024286400000|2002-06-17 04:00:00|2512.5|2512.5|2575|2575|2575|2575|2508|2508|9525800
1024372800000|2002-06-18 04:00:00|2545|2545|2582|2582|2587.5|2587.5|2545|2545|7013400
1024459200000|2002-06-19 04:00:00|2569.5|2569.5|2560|2560|2584|2584|2550|2550|7381800
1024545600000|2002-06-20 04:00:00|2555|2555|2550|2550|2579.5|2579.5|2546|2546|8580600
1024632000000|2002-06-21 04:00:00|2537.5|2537.5|2555.5|2555.5|2580|2580|2536|2536|16669200
1024891200000|2002-06-24 04:00:00|2562.5|2562.5|2515.5|2515.5|2567.5|2567.5|2490|2490|14744800
1024977600000|2002-06-25 04:00:00|2519|2519|2515|2515|2545.5|2545.5|2505.5|2505.5|9037800
1025064000000|2002-06-26 04:00:00|2487.5|2487.5|2484.5|2484.5|2502|2502|2437.5|2437.5|16748200
1025150400000|2002-06-27 04:00:00|2487.5|2487.5|2508|2508|2508|2508|2467|2467|11778600
1025236800000|2002-06-28 04:00:00|2500|2500|2503|2503|2535|2535|2482.5|2482.5|13252200
1025496000000|2002-07-01 04:00:00|2495|2495|2466.5|2466.5|2506.5|2506.5|2465.5|2465.5|9923200
1025582400000|2002-07-02 04:00:00|2480|2480|2482.5|2482.5|2490.5|2490.5|2447.5|2447.5|14744000
1025668800000|2002-07-03 04:00:00|2473|2473|2454.5|2454.5|2480.05|2480.05|2416.5|2416.5|13743800
1025841600000|2002-07-05 04:00:00|2480|2480|2520.5|2520.5|2520.5|2520.5|2465|2465|4200200
1026100800000|2002-07-08 04:00:00|2524|2524|2543.5|2543.5|2544.5|2544.5|2508.5|2508.5|7629600
1026187200000|2002-07-09 04:00:00|2557.5|2557.5|2513|2513|2586|2586|2511.5|2511.5|12826600
1026273600000|2002-07-10 04:00:00|2515|2515|2454|2454|2527.5|2527.5|2447|2447|14560200
1026360000000|2002-07-11 04:00:00|2440|2440|2437.5|2437.5|2453.5|2453.5|2386.5|2386.5|17997000
1026446400000|2002-07-12 04:00:00|2450|2450|2405|2405|2452|2452|2387.5|2387.5|9587600
1026705600000|2002-07-15 04:00:00|2367.5|2367.5|2357.5|2357.5|2385|2385|2307|2307|17750000
1026792000000|2002-07-16 04:00:00|2357.5|2357.5|2360|2360|2395|2395|2325|2325|14775800
1026878400000|2002-07-17 04:00:00|2385|2385|2388.5|2388.5|2450|2450|2369.5|2369.5|13051600
1026964800000|2002-07-18 04:00:00|2365|2365|2325|2325|2390.5|2390.5|2320|2320|13068000
1027051200000|2002-07-19 04:00:00|2237.5|2237.5|2251.5|2251.5|2287.5|2287.5|2235|2235|17629800
1027310400000|2002-07-22 04:00:00|2225|2225|2220.5|2220.5|2267.5|2267.5|2175|2175|17813800
1027396800000|2002-07-23 04:00:00|2220.5|2220.5|2131.5|2131.5|2240|2240|2107|2107|22873800
1027483200000|2002-07-24 04:00:00|2080|2080|2272|2272|2292|2292|2075|2075|20172800
1027569600000|2002-07-25 04:00:00|2247.5|2247.5|2322|2322|2344.5|2344.5|2232.5|2232.5|17818600
1027656000000|2002-07-26 04:00:00|2345|2345|2385|2385|2388|2388|2301|2301|11880000
1027915200000|2002-07-29 04:00:00|2435|2435|2477.5|2477.5|2479|2479|2413|2413|10152800
1028001600000|2002-07-30 04:00:00|2470|2470|2485|2485|2494.5|2494.5|2420|2420|11834400
1028088000000|2002-07-31 04:00:00|2487.5|2487.5|2543|2543|2545|2545|2476|2476|15298400
1028174400000|2002-08-01 04:00:00|2525|2525|2467.5|2467.5|2535|2535|2462.5|2462.5|11505200
1028260800000|2002-08-02 04:00:00|2467.5|2467.5|2445.5|2445.5|2485|2485|2425|2425|8447000
1028520000000|2002-08-05 04:00:00|2458|2458|2404.5|2404.5|2458|2458|2390.5|2390.5|10656800
1028606400000|2002-08-06 04:00:00|2419|2419|2449.5|2449.5|2493|2493|2410|2410|12256800
1028692800000|2002-08-07 04:00:00|2452.5|2452.5|2494|2494|2499.5|2499.5|2427|2427|14257000
1028779200000|2002-08-08 04:00:00|2501|2501|2571.5|2571.5|2574|2574|2498|2498|19427400
1028865600000|2002-08-09 04:00:00|2557.5|2557.5|2590|2590|2597|2597|2539|2539|11624600
1029124800000|2002-08-12 04:00:00|2530|2530|2562.5|2562.5|2575.5|2575.5|2522.5|2522.5|8247400
1029211200000|2002-08-13 04:00:00|2530|2530|2512|2512|2590|2590|2509|2509|10978200
1029297600000|2002-08-14 04:00:00|2512|2512|2577.5|2577.5|2580|2580|2490|2490|12231600
1029384000000|2002-08-15 04:00:00|2590|2590|2582.5|2582.5|2607.5|2607.5|2561|2561|10649200
1029470400000|2002-08-16 04:00:00|2550|2550|2570|2570|2591|2591|2536|2536|6705200
1029729600000|2002-08-19 04:00:00|2577.5|2577.5|2632.5|2632.5|2637|2637|2567.5|2567.5|8840000
1029816000000|2002-08-20 04:00:00|2597.5|2597.5|2581.5|2581.5|2615|2615|2563|2563|8667400
1029902400000|2002-08-21 04:00:00|2602.5|2602.5|2575.5|2575.5|2606|2606|2551|2551|7666600
1029988800000|2002-08-22 04:00:00|2575.5|2575.5|2596.5|2596.5|2609|2609|2560|2560|8270800
1030075200000|2002-08-23 04:00:00|2592.5|2592.5|2582|2582|2600|2600|2560.5|2560.5|7248200
1030334400000|2002-08-26 04:00:00|2599|2599|2625|2625|2637|2637|2574.5|2574.5|6745000
1030420800000|2002-08-27 04:00:00|2637.5|2637.5|2635|2635|2643.5|2643.5|2614|2614|7863000
1030507200000|2002-08-28 04:00:00|2625|2625|2602.5|2602.5|2632.5|2632.5|2583.5|2583.5|7654800
1030593600000|2002-08-29 04:00:00|2580|2580|2582.5|2582.5|2602|2602|2565|2565|7859200
1030680000000|2002-08-30 04:00:00|2582.5|2582.5|2609.5|2609.5|2649.5|2649.5|2574.5|2574.5|8908800
1031025600000|2002-09-03 04:00:00|2590|2590|2555|2555|2590|2590|2537.5|2537.5|11771400
1031112000000|2002-09-04 04:00:00|2560|2560|2549|2549|2572.5|2572.5|2522.5|2522.5|9849800
1031198400000|2002-09-05 04:00:00|2520.5|2520.5|2543|2543|2551|2551|2490.05|2490.05|9031400
1031284800000|2002-09-06 04:00:00|2567.5|2567.5|2575|2575|2592|2592|2556|2556|7936200
1031544000000|2002-09-09 04:00:00|2555|2555|2583.5|2583.5|2592.5|2592.5|2537.5|2537.5|9971800
1031630400000|2002-09-10 04:00:00|2571|2571|2562|2562|2575|2575|2534|2534|7986600
1031716800000|2002-09-11 04:00:00|2605|2605|2540|2540|2742|2742|2530|2530|6538400
1031803200000|2002-09-12 04:00:00|2527.5|2527.5|2462|2462|2529|2529|2453|2453|8877400
1031889600000|2002-09-13 04:00:00|2430|2430|2454|2454|2489|2489|2425|2425|10982800
1032148800000|2002-09-16 04:00:00|2503.5|2503.5|2451|2451|2503.5|2503.5|2429.5|2429.5|8244200
1032235200000|2002-09-17 04:00:00|2492.5|2492.5|2411.5|2411.5|2494|2494|2390|2390|11450400
1032321600000|2002-09-18 04:00:00|2372.5|2372.5|2371|2371|2389|2389|2359|2359|11719000
1032408000000|2002-09-19 04:00:00|2330|2330|2301|2301|2360|2360|2300|2300|9755200
1032494400000|2002-09-20 04:00:00|2301.5|2301.5|2344.5|2344.5|2347.5|2347.5|2301|2301|15796000
1032753600000|2002-09-23 04:00:00|2330|2330|2431|2431|2453.5|2453.5|2311.5|2311.5|14509400
1032840000000|2002-09-24 04:00:00|2405|2405|2400|2400|2467.5|2467.5|2385.5|2385.5|20429000
1032926400000|2002-09-25 04:00:00|2435|2435|2427.5|2427.5|2455|2455|2382.5|2382.5|12179000
1033012800000|2002-09-26 04:00:00|2445|2445|2449|2449|2457.5|2457.5|2419|2419|13444800
1033099200000|2002-09-27 04:00:00|2449|2449|2422.5|2422.5|2481|2481|2404|2404|11286400
1033358400000|2002-09-30 04:00:00|2422|2422|2408|2408|2437|2437|2352.5|2352.5|10974000
1033444800000|2002-10-01 04:00:00|2412.5|2412.5|2440.5|2440.5|2444.5|2444.5|2367.5|2367.5|15629600
1033531200000|2002-10-02 04:00:00|2415|2415|2390|2390|2430|2430|2368|2368|12162000
1033617600000|2002-10-03 04:00:00|2390.5|2390.5|2308.5|2308.5|2397.5|2397.5|2281|2281|18281600
1033704000000|2002-10-04 04:00:00|2308|2308|2243|2243|2320|2320|2230|2230|14555200
1033963200000|2002-10-07 04:00:00|2206|2206|2176.5|2176.5|2265|2265|2165|2165|16140200
1034049600000|2002-10-08 04:00:00|2200|2200|2262.5|2262.5|2299|2299|2198|2198|15130600
1034136000000|2002-10-09 04:00:00|2221|2221|2230|2230|2275|2275|2211.5|2211.5|15472400
1034222400000|2002-10-10 04:00:00|2230|2230|2260|2260|2295|2295|2212.5|2212.5|14916800
1034308800000|2002-10-11 04:00:00|2297|2297|2342.5|2342.5|2375.5|2375.5|2285|2285|11239400
1034568000000|2002-10-14 04:00:00|2325|2325|2361.5|2361.5|2382.5|2382.5|2320.5|2320.5|8763800
1034654400000|2002-10-15 04:00:00|2500|2500|2489|2489|2500|2500|2450|2450|18327000
1034740800000|2002-10-16 04:00:00|2489.5|2489.5|2486|2486|2509.5|2509.5|2452.5|2452.5|10577200
1034827200000|2002-10-17 04:00:00|2534|2534|2481.5|2481.5|2535|2535|2474|2474|11441800
1034913600000|2002-10-18 04:00:00|2481.5|2481.5|2518|2518|2530|2530|2468|2468|13350000
1035172800000|2002-10-21 04:00:00|2518|2518|2536|2536|2561.5|2561.5|2483.5|2483.5|11173800
1035259200000|2002-10-22 04:00:00|2525|2525|2524|2524|2540|2540|2500.5|2500.5|8044400
1035345600000|2002-10-23 04:00:00|2524|2524|2535|2535|2535|2535|2470|2470|9401800
1035432000000|2002-10-24 04:00:00|2545|2545|2510|2510|2560|2560|2490|2490|9454200
1035518400000|2002-10-25 04:00:00|2500|2500|2551|2551|2554|2554|2490.5|2490.5|7811800
1035781200000|2002-10-28 05:00:00|2576.5|2576.5|2521.5|2521.5|2580|2580|2502.5|2502.5|7745400
1035867600000|2002-10-29 05:00:00|2521|2521|2507.5|2507.5|2522|2522|2472.5|2472.5|6844000
1035954000000|2002-10-30 05:00:00|2525|2525|2531.5|2531.5|2562.5|2562.5|2518|2518|9557800
1036040400000|2002-10-31 05:00:00|2549|2549|2523.5|2523.5|2572|2572|2504.5|2504.5|9471600
1036126800000|2002-11-01 05:00:00|2495|2495|2534|2534|2540|2540|2484|2484|10212200
1036386000000|2002-11-04 05:00:00|2565|2565|2504.5|2504.5|2565|2565|2500|2500|9027400
1036472400000|2002-11-05 05:00:00|2505|2505|2499|2499|2507.5|2507.5|2462.5|2462.5|9698200
1036558800000|2002-11-06 05:00:00|2485|2485|2432.5|2432.5|2490|2490|2399|2399|16113800
1036645200000|2002-11-07 05:00:00|2390|2390|2360.5|2360.5|2400|2400|2338.5|2338.5|13636200
1036731600000|2002-11-08 05:00:00|2350|2350|2273|2273|2367|2367|2235|2235|16543400
1036990800000|2002-11-11 05:00:00|2285|2285|2299|2299|2321|2321|2279.5|2279.5|11946600
1037077200000|2002-11-12 05:00:00|2299.5|2299.5|2320|2320|2370|2370|2299.5|2299.5|13275600
1037163600000|2002-11-13 05:00:00|2320.5|2320.5|2324|2324|2367|2367|2283.5|2283.5|10552000
1037250000000|2002-11-14 05:00:00|2360|2360|2375|2375|2390|2390|2340.5|2340.5|9526200
1037336400000|2002-11-15 05:00:00|2375.5|2375.5|2401|2401|2410|2410|2340.5|2340.5|9584200
1037595600000|2002-11-18 05:00:00|2401.5|2401.5|2367.5|2367.5|2423.5|2423.5|2356|2356|7016800
1037682000000|2002-11-19 05:00:00|2337.5|2337.5|2316.5|2316.5|2350.5|2350.5|2310|2310|10124600
1037768400000|2002-11-20 05:00:00|2320|2320|2350|2350|2374.5|2374.5|2318.5|2318.5|9425400
1037854800000|2002-11-21 05:00:00|2360|2360|2380|2380|2397.5|2397.5|2360|2360|12106200
1037941200000|2002-11-22 05:00:00|2380.5|2380.5|2375|2375|2410.5|2410.5|2370.5|2370.5|10849400
1038200400000|2002-11-25 05:00:00|2375.5|2375.5|2355.5|2355.5|2412.5|2412.5|2339.5|2339.5|8007800
1038286800000|2002-11-26 05:00:00|2356|2356|2280|2280|2356|2356|2279.5|2279.5|13248200
1038373200000|2002-11-27 05:00:00|2315|2315|2346|2346|2359|2359|2300|2300|9161800
1038546000000|2002-11-29 05:00:00|2350|2350|2310.5|2310.5|2351|2351|2305|2305|5778600
1038805200000|2002-12-02 05:00:00|2350|2350|2312.5|2312.5|2359.5|2359.5|2296|2296|14492800
1038891600000|2002-12-03 05:00:00|2310|2310|2294.5|2294.5|2319|2319|2285|2285|12106600
1038978000000|2002-12-04 05:00:00|2295|2295|2322.5|2322.5|2347|2347|2281|2281|10899600
1039064400000|2002-12-05 05:00:00|2330|2330|2286.5|2286.5|2332.5|2332.5|2284.5|2284.5|8678400
1039150800000|2002-12-06 05:00:00|2272.5|2272.5|2302.5|2302.5|2327|2327|2263.5|2263.5|9534800
1039410000000|2002-12-09 05:00:00|2296|2296|2292.5|2292.5|2317.5|2317.5|2285|2285|9552600
1039496400000|2002-12-10 05:00:00|2293|2293|2341.5|2341.5|2345|2345|2293|2293|11073200
1039582800000|2002-12-11 05:00:00|2342|2342|2335|2335|2354.5|2354.5|2315|2315|8391200
1039669200000|2002-12-12 05:00:00|2335|2335|2317.5|2317.5|2337.5|2337.5|2310|2310|6521400
1039755600000|2002-12-13 05:00:00|2318|2318|2300|2300|2332|2332|2292.5|2292.5|7844400
1040014800000|2002-12-16 05:00:00|2295|2295|2350|2350|2351.5|2351.5|2295|2295|10319800
1040101200000|2002-12-17 05:00:00|2360|2360|2341|2341|2372.5|2372.5|2341|2341|8008800
1040187600000|2002-12-18 05:00:00|2332.5|2332.5|2313.5|2313.5|2342.5|2342.5|2301|2301|7894800
1040274000000|2002-12-19 05:00:00|2292.5|2292.5|2308.5|2308.5|2337.5|2337.5|2288|2288|9277400
1040360400000|2002-12-20 05:00:00|2332.5|2332.5|2353.5|2353.5|2357|2357|2323.5|2323.5|11704400
1040619600000|2002-12-23 05:00:00|2345|2345|2353|2353|2370|2370|2336|2336|6969600
1040706000000|2002-12-24 05:00:00|2337.5|2337.5|2346|2346|2355|2355|2333.5|2333.5|3172200
1040878800000|2002-12-26 05:00:00|2357.5|2357.5|2342|2342|2387|2387|2330|2330|5230800
1040965200000|2002-12-27 05:00:00|2330|2330|2315|2315|2346|2346|2313.5|2313.5|4898000
1041224400000|2002-12-30 05:00:00|2335|2335|2354|2354|2370|2370|2318.5|2318.5|8349000
1041310800000|2002-12-31 05:00:00|2366.5|2366.5|2343.5|2343.5|2366.5|2366.5|2317|2317|6651800
1041483600000|2003-01-02 05:00:00|2357.5|2357.5|2428.5|2428.5|2435|2435|2352.5|2352.5|9904200
1041570000000|2003-01-03 05:00:00|2402.5|2402.5|2394.5|2394.5|2431.5|2431.5|2394.5|2394.5|7808000
1041829200000|2003-01-06 05:00:00|2390|2390|2442|2442|2456.5|2456.5|2390|2390|8097400
1041915600000|2003-01-07 05:00:00|2442.5|2442.5|2427|2427|2455|2455|2421|2421|6561000
1042002000000|2003-01-08 05:00:00|2427.5|2427.5|2392.5|2392.5|2429|2429|2380.5|2380.5|8071000
1042088400000|2003-01-09 05:00:00|2405|2405|2415|2415|2431.5|2431.5|2396|2396|7303400
1042174800000|2003-01-10 05:00:00|2415.5|2415.5|2403.5|2403.5|2432.5|2432.5|2388.5|2388.5|6932600
1042434000000|2003-01-13 05:00:00|2425|2425|2417.5|2417.5|2434.5|2434.5|2400.5|2400.5|6844000
1042520400000|2003-01-14 05:00:00|2415|2415|2431|2431|2434.5|2434.5|2400|2400|4946000
1042606800000|2003-01-15 05:00:00|2432.5|2432.5|2384.5|2384.5|2434.5|2434.5|2379|2379|9694800
1042693200000|2003-01-16 05:00:00|2390|2390|2350|2350|2397.5|2397.5|2345|2345|10748400
1042779600000|2003-01-17 05:00:00|2350|2350|2363.5|2363.5|2363.5|2363.5|2345.5|2345.5|12866000
1043125200000|2003-01-21 05:00:00|2360|2360|2356|2356|2390|2390|2350|2350|11285800
1043211600000|2003-01-22 05:00:00|2356.5|2356.5|2351.5|2351.5|2374.5|2374.5|2347.5|2347.5|13986200
1043298000000|2003-01-23 05:00:00|2355|2355|2386.5|2386.5|2399|2399|2355|2355|9740400
1043384400000|2003-01-24 05:00:00|2387|2387|2352.5|2352.5|2387|2387|2344.5|2344.5|8663000
1043643600000|2003-01-27 05:00:00|2337.5|2337.5|2337.5|2337.5|2375|2375|2330|2330|10985800
1043730000000|2003-01-28 05:00:00|2345|2345|2330|2330|2354|2354|2315|2315|8859000
1043816400000|2003-01-29 05:00:00|2330.5|2330.5|2343|2343|2364.5|2364.5|2295|2295|9431800
1043902800000|2003-01-30 05:00:00|2343.5|2343.5|2317.5|2317.5|2360.5|2360.5|2305|2305|8221600
1043989200000|2003-01-31 05:00:00|2318|2318|2368.5|2368.5|2375|2375|2305|2305|12092200
1044248400000|2003-02-03 05:00:00|2369|2369|2387|2387|2399.5|2399.5|2362|2362|9390000
1044334800000|2003-02-04 05:00:00|2387.5|2387.5|2351.5|2351.5|2387.5|2387.5|2332.5|2332.5|8473400
1044421200000|2003-02-05 05:00:00|2345|2345|2266|2266|2358|2358|2242.5|2242.5|24888600
1044507600000|2003-02-06 05:00:00|2282.5|2282.5|2293|2293|2309.5|2309.5|2264|2264|15605600
1044594000000|2003-02-07 05:00:00|2307.5|2307.5|2272.5|2272.5|2312.5|2312.5|2267.5|2267.5|8705000
1044853200000|2003-02-10 05:00:00|2270|2270|2291|2291|2295|2295|2265|2265|9184600
1044939600000|2003-02-11 05:00:00|2291.5|2291.5|2280|2280|2325|2325|2262.5|2262.5|9601600
1045026000000|2003-02-12 05:00:00|2280|2280|2267|2267|2299.5|2299.5|2257.5|2257.5|7342000
1045112400000|2003-02-13 05:00:00|2267|2267|2280|2280|2294.5|2294.5|2240|2240|7551800
1045198800000|2003-02-14 05:00:00|2280|2280|2316.5|2316.5|2316.5|2316.5|2256|2256|9624000
1045544400000|2003-02-18 05:00:00|2327.5|2327.5|2336|2336|2349.45|2349.45|2315.5|2315.5|7765000
1045630800000|2003-02-19 05:00:00|2337.5|2337.5|2321|2321|2337.5|2337.5|2304.5|2304.5|7186600
1045717200000|2003-02-20 05:00:00|2321|2321|2304|2304|2327.5|2327.5|2293|2293|7330000
1045803600000|2003-02-21 05:00:00|2322.5|2322.5|2321|2321|2349.5|2349.5|2292.5|2292.5|8074600
1046062800000|2003-02-24 05:00:00|2297.5|2297.5|2262|2262|2308.5|2308.5|2255|2255|11751400
1046149200000|2003-02-25 05:00:00|2246|2246|2279.5|2279.5|2282.5|2282.5|2217.5|2217.5|11364000
1046235600000|2003-02-26 05:00:00|2276|2276|2254|2254|2279.5|2279.5|2239|2239|10174800
1046322000000|2003-02-27 05:00:00|2261|2261|2273.5|2273.5|2305|2305|2247|2247|9866600
1046408400000|2003-02-28 05:00:00|2278.5|2278.5|2267.5|2267.5|2299|2299|2259|2259|8307200
1046667600000|2003-03-03 05:00:00|2293|2293|2267.5|2267.5|2312.5|2312.5|2259|2259|9663800
1046754000000|2003-03-04 05:00:00|2274|2274|2250|2250|2277.5|2277.5|2250|2250|7875400
1046840400000|2003-03-05 05:00:00|2242.5|2242.5|2282|2282|2287.5|2287.5|2241|2241|9382200
1046926800000|2003-03-06 05:00:00|2263|2263|2251.5|2251.5|2287|2287|2248|2248|8006400
1047013200000|2003-03-07 05:00:00|2252|2252|2277.5|2277.5|2290|2290|2223|2223|9361200
1047272400000|2003-03-10 05:00:00|2260.5|2260.5|2213.5|2213.5|2267.5|2267.5|2207.5|2207.5|8976400
1047358800000|2003-03-11 05:00:00|2222.5|2222.5|2217|2217|2252.5|2252.5|2208.5|2208.5|14933600
1047445200000|2003-03-12 05:00:00|2208|2208|2207.5|2207.5|2229.5|2229.5|2163.65|2163.65|15308400
1047531600000|2003-03-13 05:00:00|2252.5|2252.5|2287.5|2287.5|2291.5|2291.5|2235|2235|12215600
1047618000000|2003-03-14 05:00:00|2292|2292|2287.5|2287.5|2302.5|2302.5|2267.5|2267.5|9872200
1047877200000|2003-03-17 05:00:00|2287.5|2287.5|2342.5|2342.5|2342.5|2342.5|2267.5|2267.5|12542000
1047963600000|2003-03-18 05:00:00|2349|2349|2334|2334|2357|2357|2307.5|2307.5|9991400
1048050000000|2003-03-19 05:00:00|2334|2334|2354|2354|2362.5|2362.5|2323|2323|10041000
1048136400000|2003-03-20 05:00:00|2354|2354|2342.5|2342.5|2359.5|2359.5|2300|2300|12145600
1048222800000|2003-03-21 05:00:00|2342.5|2342.5|2363|2363|2365|2365|2320|2320|17074400
1048482000000|2003-03-24 05:00:00|2330|2330|2287.5|2287.5|2336|2336|2281.5|2281.5|8941600
1048568400000|2003-03-25 05:00:00|2291|2291|2323|2323|2336.5|2336.5|2282.5|2282.5|9423600
1048654800000|2003-03-26 05:00:00|2330|2330|2295|2295|2332.5|2332.5|2285.5|2285.5|9091600
1048741200000|2003-03-27 05:00:00|2295|2295|2278.5|2278.5|2298|2298|2261|2261|8638600
1048827600000|2003-03-28 05:00:00|2278.5|2278.5|2283.5|2283.5|2288|2288|2260|2260|7925200
1049086800000|2003-03-31 05:00:00|2250|2250|2249.5|2249.5|2267.5|2267.5|2242.5|2242.5|10503400
1049173200000|2003-04-01 05:00:00|2257.5|2257.5|2315|2315|2320|2320|2250.5|2250.5|12406000
1049259600000|2003-04-02 05:00:00|2350|2350|2366.5|2366.5|2377.5|2377.5|2339|2339|9647200
1049346000000|2003-04-03 05:00:00|2372|2372|2340|2340|2372.5|2372.5|2332|2332|9846200
1049432400000|2003-04-04 05:00:00|2350|2350|2354|2354|2362.5|2362.5|2337.5|2337.5|6755800
1049688000000|2003-04-07 04:00:00|2397.5|2397.5|2341.5|2341.5|2405.5|2405.5|2341|2341|8060000
1049774400000|2003-04-08 04:00:00|2341.5|2341.5|2372.5|2372.5|2384.5|2384.5|2330.5|2330.5|7799200
1049860800000|2003-04-09 04:00:00|2331.5|2331.5|2319|2319|2359.5|2359.5|2317.5|2317.5|15648800
1049947200000|2003-04-10 04:00:00|2319|2319|2345.5|2345.5|2349|2349|2319|2319|8348800
1050033600000|2003-04-11 04:00:00|2350|2350|2312|2312|2362.5|2362.5|2304.5|2304.5|11391400
1050292800000|2003-04-14 04:00:00|2330|2330|2340|2340|2340|2340|2305.5|2305.5|9656200
1050379200000|2003-04-15 04:00:00|2325|2325|2372.5|2372.5|2376.5|2376.5|2325|2325|11768000
1050465600000|2003-04-16 04:00:00|2379|2379|2337|2337|2380|2380|2326.5|2326.5|8953800
1050552000000|2003-04-17 04:00:00|2347.5|2347.5|2375|2375|2375|2375|2335|2335|8242200
1050897600000|2003-04-21 04:00:00|2385|2385|2347.5|2347.5|2395|2395|2340|2340|9030600
1050984000000|2003-04-22 04:00:00|2342.5|2342.5|2391.5|2391.5|2402|2402|2331|2331|9219400
1051070400000|2003-04-23 04:00:00|2387.5|2387.5|2408.5|2408.5|2411.5|2411.5|2382|2382|8420400
1051156800000|2003-04-24 04:00:00|2408.5|2408.5|2379|2379|2408.5|2408.5|2353.5|2353.5|7771200
1051243200000|2003-04-25 04:00:00|2387.5|2387.5|2371|2371|2397.5|2397.5|2352.5|2352.5|6212800
1051502400000|2003-04-28 04:00:00|2375|2375|2396.5|2396.5|2412.5|2412.5|2374|2374|8081600
1051588800000|2003-04-29 04:00:00|2406.5|2406.5|2406.5|2406.5|2416.5|2416.5|2373.5|2373.5|8098200
1051675200000|2003-04-30 04:00:00|2397.5|2397.5|2413|2413|2434.5|2434.5|2380|2380|11441000
1051761600000|2003-05-01 04:00:00|2413|2413|2419|2419|2435|2435|2371|2371|7313800
1051848000000|2003-05-02 04:00:00|2419|2419|2450|2450|2455|2455|2412.5|2412.5|10511000
1052107200000|2003-05-05 04:00:00|2450|2450|2402.5|2402.5|2450|2450|2396|2396|9133000
1052193600000|2003-05-06 04:00:00|2414|2414|2419.5|2419.5|2423|2423|2397|2397|9888600
1052280000000|2003-05-07 04:00:00|2411|2411|2387.5|2387.5|2422.5|2422.5|2376|2376|10194600
1052366400000|2003-05-08 04:00:00|2365|2365|2354|2354|2387.5|2387.5|2349.5|2349.5|7764000
1052452800000|2003-05-09 04:00:00|2367.5|2367.5|2371|2371|2379|2379|2341.5|2341.5|9554600
1052712000000|2003-05-12 04:00:00|2381|2381|2405|2405|2409.5|2409.5|2365|2365|7797800
1052798400000|2003-05-13 04:00:00|2399.5|2399.5|2396|2396|2410|2410|2390.5|2390.5|6538200
1052884800000|2003-05-14 04:00:00|2407.5|2407.5|2387.5|2387.5|2409|2409|2371.5|2371.5|8090800
1052971200000|2003-05-15 04:00:00|2404|2404|2406.5|2406.5|2419.5|2419.5|2394|2394|7987600
1053057600000|2003-05-16 04:00:00|2406.5|2406.5|2419.5|2419.5|2433.5|2433.5|2397|2397|7951600
1053316800000|2003-05-19 04:00:00|2419.5|2419.5|2378|2378|2419.5|2419.5|2375|2375|7419600
1053403200000|2003-05-20 04:00:00|2370|2370|2369|2369|2390|2390|2350|2350|7575800
1053489600000|2003-05-21 04:00:00|2370|2370|2365|2365|2390|2390|2359.5|2359.5|8739600
1053576000000|2003-05-22 04:00:00|2372.5|2372.5|2354|2354|2392.5|2392.5|2351.5|2351.5|7763000
1053662400000|2003-05-23 04:00:00|2362.5|2362.5|2365|2365|2375|2375|2357.5|2357.5|6245800
1054008000000|2003-05-27 04:00:00|2355|2355|2412|2412|2413|2413|2343.5|2343.5|11612200
1054094400000|2003-05-28 04:00:00|2412|2412|2387.5|2387.5|2421.5|2421.5|2380|2380|9306600
1054180800000|2003-05-29 04:00:00|2382.5|2382.5|2378.5|2378.5|2401.5|2401.5|2364|2364|8581400
1054267200000|2003-05-30 04:00:00|2384|2384|2415|2415|2421|2421|2380|2380|9580400
1054526400000|2003-06-02 04:00:00|2426|2426|2445|2445|2471.5|2471.5|2426|2426|11376600
1054612800000|2003-06-03 04:00:00|2450|2450|2463.5|2463.5|2465.5|2465.5|2441|2441|7246000
1054699200000|2003-06-04 04:00:00|2455|2455|2512|2512|2520.5|2520.5|2455|2455|12592000
1054785600000|2003-06-05 04:00:00|2512|2512|2530|2530|2535|2535|2477.5|2477.5|9638000
1054872000000|2003-06-06 04:00:00|2544|2544|2515|2515|2557.5|2557.5|2515|2515|11218200
1055131200000|2003-06-09 04:00:00|2498.5|2498.5|2490|2490|2500|2500|2476.5|2476.5|8694800
1055217600000|2003-06-10 04:00:00|2504|2504|2531|2531|2531|2531|2481|2481|10066400
1055304000000|2003-06-11 04:00:00|2542.5|2542.5|2571.5|2571.5|2572|2572|2517.5|2517.5|12302800
1055390400000|2003-06-12 04:00:00|2587.5|2587.5|2576.5|2576.5|2591.5|2591.5|2550|2550|8754600
1055476800000|2003-06-13 04:00:00|2579|2579|2541|2541|2587.5|2587.5|2540.5|2540.5|9280000
1055736000000|2003-06-16 04:00:00|2570|2570|2590|2590|2593|2593|2561|2561|8046000
1055822400000|2003-06-17 04:00:00|2640|2640|2590|2590|2640|2640|2580|2580|8685200
1055908800000|2003-06-18 04:00:00|2580|2580|2600|2600|2600|2600|2576|2576|7508800
1055995200000|2003-06-19 04:00:00|2600|2600|2555|2555|2600|2600|2553|2553|8297800
1056081600000|2003-06-20 04:00:00|2570|2570|2560|2560|2595|2595|2553.5|2553.5|11736600
1056340800000|2003-06-23 04:00:00|2551|2551|2538|2538|2564|2564|2532.5|2532.5|7211000
1056427200000|2003-06-24 04:00:00|2538|2538|2547.5|2547.5|2561.5|2561.5|2530|2530|7142400
1056513600000|2003-06-25 04:00:00|2548|2548|2533.5|2533.5|2568|2568|2530.5|2530.5|8101200
1056600000000|2003-06-26 04:00:00|2530.5|2530.5|2573.5|2573.5|2575.5|2575.5|2525|2525|8371200
1056686400000|2003-06-27 04:00:00|2576|2576|2552.5|2552.5|2586|2586|2537.5|2537.5|6301400
1056945600000|2003-06-30 04:00:00|2557.5|2557.5|2520|2520|2570.5|2570.5|2517.5|2517.5|16608400
1057032000000|2003-07-01 04:00:00|2520|2520|2535.5|2535.5|2541.5|2541.5|2494|2494|12115800
1057118400000|2003-07-02 04:00:00|2544|2544|2548.5|2548.5|2550|2550|2535|2535|6509800
1057204800000|2003-07-03 04:00:00|2548.5|2548.5|2535|2535|2560|2560|2527.5|2527.5|4653800
1057550400000|2003-07-07 04:00:00|2565|2565|2557|2557|2576|2576|2551|2551|9014600
1057636800000|2003-07-08 04:00:00|2535|2535|2540|2540|2547.5|2547.5|2518.5|2518.5|12915600
1057723200000|2003-07-09 04:00:00|2540|2540|2541.5|2541.5|2556.5|2556.5|2522|2522|10510800
1057809600000|2003-07-10 04:00:00|2541.5|2541.5|2548.5|2548.5|2570|2570|2487.5|2487.5|11292400
1057896000000|2003-07-11 04:00:00|2569|2569|2594|2594|2597.5|2597.5|2561.5|2561.5|10196400
1058155200000|2003-07-14 04:00:00|2645|2645|2651.5|2651.5|2685.5|2685.5|2637.5|2637.5|16287600
1058241600000|2003-07-15 04:00:00|2626|2626|2596.5|2596.5|2632|2632|2576|2576|15109200
1058328000000|2003-07-16 04:00:00|2596.5|2596.5|2597|2597|2607.5|2607.5|2575|2575|12979400
1058414400000|2003-07-17 04:00:00|2575|2575|2547.5|2547.5|2585|2585|2536.5|2536.5|8915000
1058500800000|2003-07-18 04:00:00|2557.5|2557.5|2569|2569|2574|2574|2539|2539|9549800
1058760000000|2003-07-21 04:00:00|2566.5|2566.5|2562|2562|2566.5|2566.5|2535|2535|10789600
1058846400000|2003-07-22 04:00:00|2565.5|2565.5|2598.5|2598.5|2610|2610|2560|2560|15919000
1058932800000|2003-07-23 04:00:00|2599.5|2599.5|2594.5|2594.5|2600|2600|2570.5|2570.5|8581800
1059019200000|2003-07-24 04:00:00|2624.5|2624.5|2572.5|2572.5|2624.5|2624.5|2570.5|2570.5|11521000
1059105600000|2003-07-25 04:00:00|2575|2575|2604.5|2604.5|2611.5|2611.5|2563.5|2563.5|9315000
1059364800000|2003-07-28 04:00:00|2615|2615|2595|2595|2615|2615|2589.5|2589.5|8768400
1059451200000|2003-07-29 04:00:00|2597.5|2597.5|2590.5|2590.5|2605|2605|2575|2575|9281400
1059537600000|2003-07-30 04:00:00|2590.5|2590.5|2566.5|2566.5|2602.5|2602.5|2563.5|2563.5|7621800
1059624000000|2003-07-31 04:00:00|2589|2589|2526.5|2526.5|2594.375|2594.375|2517.5|2517.5|18054800
1059710400000|2003-08-01 04:00:00|2526.5|2526.5|2505|2505|2527|2527|2476|2476|14218600
1059969600000|2003-08-04 04:00:00|2505|2505|2513.5|2513.5|2522|2522|2469|2469|13500600
1060056000000|2003-08-05 04:00:00|2495|2495|2488|2488|2522.5|2522.5|2485.5|2485.5|10978800
1060142400000|2003-08-06 04:00:00|2475|2475|2498.5|2498.5|2519.5|2519.5|2471.5|2471.5|11039000
1060228800000|2003-08-07 04:00:00|2495|2495|2498|2498|2504.5|2504.5|2476|2476|6976400
1060315200000|2003-08-08 04:00:00|2501|2501|2512.5|2512.5|2516.5|2516.5|2497.5|2497.5|5859600
1060574400000|2003-08-11 04:00:00|2507.5|2507.5|2497.5|2497.5|2510|2510|2475.5|2475.5|9716400
1060660800000|2003-08-12 04:00:00|2521|2521|2518|2518|2521|2521|2493|2493|9455000
1060747200000|2003-08-13 04:00:00|2525|2525|2502.5|2502.5|2527.5|2527.5|2495.5|2495.5|8282800
1060833600000|2003-08-14 04:00:00|2510|2510|2524|2524|2531|2531|2488|2488|8520600
1060920000000|2003-08-15 04:00:00|2524|2524|2526|2526|2526|2526|2506|2506|4480000
1061179200000|2003-08-18 04:00:00|2531|2531|2517|2517|2531|2531|2506.5|2506.5|6399200
1061265600000|2003-08-19 04:00:00|2510|2510|2519|2519|2532|2532|2500|2500|8947400
1061352000000|2003-08-20 04:00:00|2519|2519|2497.5|2497.5|2519|2519|2490|2490|7820200
1061438400000|2003-08-21 04:00:00|2500|2500|2483|2483|2507.5|2507.5|2470|2470|12390200
1061524800000|2003-08-22 04:00:00|2485|2485|2456.5|2456.5|2486.5|2486.5|2456|2456|20987600
1061784000000|2003-08-25 04:00:00|2456.5|2456.5|2484.5|2484.5|2485|2485|2445|2445|11111800
1061870400000|2003-08-26 04:00:00|2464|2464|2481|2481|2485|2485|2447|2447|11373000
1061956800000|2003-08-27 04:00:00|2472.5|2472.5|2475|2475|2480|2480|2465|2465|7571400
1062043200000|2003-08-28 04:00:00|2486.5|2486.5|2503.5|2503.5|2503.5|2503.5|2465.55|2465.55|12132200
1062129600000|2003-08-29 04:00:00|2503.5|2503.5|2507|2507|2507|2507|2479.5|2479.5|8147200
1062475200000|2003-09-02 04:00:00|2555|2555|2557.5|2557.5|2564|2564|2507|2507|13987400
1062561600000|2003-09-03 04:00:00|2557.5|2557.5|2573.5|2573.5|2575|2575|2539.5|2539.5|11943600
1062648000000|2003-09-04 04:00:00|2573.5|2573.5|2545|2545|2575|2575|2542.5|2542.5|8012800
1062734400000|2003-09-05 04:00:00|2545|2545|2531.5|2531.5|2561.5|2561.5|2525.5|2525.5|7545400
1062993600000|2003-09-08 04:00:00|2544|2544|2560.5|2560.5|2564.5|2564.5|2532.5|2532.5|6765600
1063080000000|2003-09-09 04:00:00|2555.5|2555.5|2549.5|2549.5|2559.5|2559.5|2536|2536|7444200
1063166400000|2003-09-10 04:00:00|2550|2550|2502|2502|2550|2550|2496|2496|14579200
1063252800000|2003-09-11 04:00:00|2510.5|2510.5|2490|2490|2522|2522|2490|2490|10143800
1063339200000|2003-09-12 04:00:00|2490.5|2490.5|2513.5|2513.5|2520.5|2520.5|2484.5|2484.5|11594000
1063598400000|2003-09-15 04:00:00|2505|2505|2502|2502|2512|2512|2495|2495|6167000
1063684800000|2003-09-16 04:00:00|2503|2503|2522.5|2522.5|2529.5|2529.5|2503|2503|7908400
1063771200000|2003-09-17 04:00:00|2522.5|2522.5|2530.5|2530.5|2535|2535|2519|2519|6629400
1063857600000|2003-09-18 04:00:00|2539|2539|2580|2580|2586.5|2586.5|2538|2538|10407200
1063944000000|2003-09-19 04:00:00|2585|2585|2583.5|2583.5|2586|2586|2563|2563|8172400
1064203200000|2003-09-22 04:00:00|2583.5|2583.5|2555|2555|2583.5|2583.5|2521.5|2521.5|8085400
1064289600000|2003-09-23 04:00:00|2555.5|2555.5|2551|2551|2564|2564|2540.5|2540.5|7792200
1064376000000|2003-09-24 04:00:00|2557.5|2557.5|2537|2537|2560.5|2560.5|2528.5|2528.5|8368800
1064462400000|2003-09-25 04:00:00|2537.5|2537.5|2548|2548|2560.5|2560.5|2535|2535|9983800
1064548800000|2003-09-26 04:00:00|2548|2548|2570|2570|2575|2575|2548|2548|11414800
1064808000000|2003-09-29 04:00:00|2570|2570|2585.5|2585.5|2587.5|2587.5|2555|2555|8787600
1064894400000|2003-09-30 04:00:00|2585.5|2585.5|2575|2575|2591.5|2591.5|2555|2555|10420400
1064980800000|2003-10-01 04:00:00|2584|2584|2645|2645|2647|2647|2584|2584|13212400
1065067200000|2003-10-02 04:00:00|2630|2630|2648|2648|2651.5|2651.5|2626|2626|9916800
1065153600000|2003-10-03 04:00:00|2670|2670|2661.5|2661.5|2691|2691|2654|2654|13604200
1065412800000|2003-10-06 04:00:00|2660|2660|2667|2667|2678|2678|2644|2644|5565400
1065499200000|2003-10-07 04:00:00|2667|2667|2707.5|2707.5|2711.5|2711.5|2657.5|2657.5|10259600
1065585600000|2003-10-08 04:00:00|2702.5|2702.5|2707|2707|2712.5|2712.5|2681.5|2681.5|10473800
1065672000000|2003-10-09 04:00:00|2707|2707|2710|2710|2725|2725|2697.5|2697.5|9937600
1065758400000|2003-10-10 04:00:00|2711|2711|2727.5|2727.5|2732.5|2732.5|2708.5|2708.5|8590400
1066017600000|2003-10-13 04:00:00|2737.5|2737.5|2752.5|2752.5|2760.5|2760.5|2730|2730|8136200
1066104000000|2003-10-14 04:00:00|2768|2768|2758.5|2758.5|2796|2796|2740|2740|7854800
1066190400000|2003-10-15 04:00:00|2764|2764|2751.5|2751.5|2764|2764|2739.5|2739.5|7890200
1066276800000|2003-10-16 04:00:00|2751.5|2751.5|2753|2753|2758.5|2758.5|2702.5|2702.5|9076800
1066363200000|2003-10-17 04:00:00|2753|2753|2750|2750|2754.6|2754.6|2738|2738|9686800
1066622400000|2003-10-20 04:00:00|2750|2750|2768.5|2768.5|2768.5|2768.5|2740|2740|9140400
1066708800000|2003-10-21 04:00:00|2718|2718|2775|2775|2789.5|2789.5|2718|2718|13084800
1066795200000|2003-10-22 04:00:00|2748.5|2748.5|2736.5|2736.5|2758|2758|2729|2729|10226000
1066881600000|2003-10-23 04:00:00|2736.5|2736.5|2760.5|2760.5|2761.5|2761.5|2721.5|2721.5|9824400
1066968000000|2003-10-24 04:00:00|2745|2745|2750|2750|2750|2750|2713.5|2713.5|8945200
1067230800000|2003-10-27 05:00:00|2760|2760|2722|2722|2769|2769|2701.5|2701.5|11773800
1067317200000|2003-10-28 05:00:00|2681|2681|2745.5|2745.5|2747|2747|2681|2681|10847800
1067403600000|2003-10-29 05:00:00|2745.5|2745.5|2744.5|2744.5|2747.5|2747.5|2720.5|2720.5|6985200
1067490000000|2003-10-30 05:00:00|2747|2747|2769|2769|2769|2769|2730|2730|9439200
1067576400000|2003-10-31 05:00:00|2765|2765|2816|2816|2835.5|2835.5|2760.5|2760.5|15241800
1067835600000|2003-11-03 05:00:00|2816|2816|2844|2844|2847.5|2847.5|2816|2816|10957222
1067922000000|2003-11-04 05:00:00|2844|2844|2798.5|2798.5|2844|2844|2782.5|2782.5|14113836
1068008400000|2003-11-05 05:00:00|2782.5|2782.5|2784.5|2784.5|2790.5|2790.5|2757.5|2757.5|9903200
1068094800000|2003-11-06 05:00:00|2784.5|2784.5|2787.5|2787.5|2795.5|2795.5|2735.5|2735.5|7944400
1068181200000|2003-11-07 05:00:00|2795|2795|2780|2780|2805.5|2805.5|2745.5|2745.5|8379000
1068440400000|2003-11-10 05:00:00|2764|2764|2775.5|2775.5|2782.5|2782.5|2754|2754|6480000
1068526800000|2003-11-11 05:00:00|2775.5|2775.5|2796.5|2796.5|2811|2811|2775.5|2775.5|6900800
1068613200000|2003-11-12 05:00:00|2805|2805|2836.5|2836.5|2847.5|2847.5|2787.5|2787.5|12154400
1068699600000|2003-11-13 05:00:00|2836.5|2836.5|2858|2858|2868|2868|2815|2815|8532600
1068786000000|2003-11-14 05:00:00|2858|2858|2827|2827|2858|2858|2817|2817|5838000
1069045200000|2003-11-17 05:00:00|2806|2806|2828|2828|2828.05|2828.05|2800.5|2800.5|5601000
1069131600000|2003-11-18 05:00:00|2835|2835|2807.5|2807.5|2837.5|2837.5|2802.5|2802.5|6774000
1069218000000|2003-11-19 05:00:00|2779|2779|2820|2820|2826|2826|2777.5|2777.5|6238400
1069304400000|2003-11-20 05:00:00|2812.5|2812.5|2818|2818|2856|2856|2804.5|2804.5|8750000
1069390800000|2003-11-21 05:00:00|2836.5|2836.5|2825|2825|2839|2839|2813|2813|11043000
1069650000000|2003-11-24 05:00:00|2850|2850|2835.5|2835.5|2854.5|2854.5|2825|2825|9088400
1069736400000|2003-11-25 05:00:00|2841|2841|2857.5|2857.5|2874|2874|2822.5|2822.5|7405200
1069822800000|2003-11-26 05:00:00|2867.5|2867.5|2868|2868|2874|2874|2848|2848|6826400
1069995600000|2003-11-28 05:00:00|2862|2862|2866.5|2866.5|2875|2875|2862|2862|2296200
1070254800000|2003-12-01 05:00:00|2888.5|2888.5|2887.5|2887.5|2893|2893|2865|2865|7023400
1070341200000|2003-12-02 05:00:00|2887.5|2887.5|2858.5|2858.5|2887.5|2887.5|2851.5|2851.5|9908800
1070427600000|2003-12-03 05:00:00|2852.5|2852.5|2837.5|2837.5|2864|2864|2831.5|2831.5|10741000
1070514000000|2003-12-04 05:00:00|2844.5|2844.5|2846|2846|2854.5|2854.5|2822|2822|6545400
1070600400000|2003-12-05 05:00:00|2841.5|2841.5|2840|2840|2852|2852|2825|2825|7458400
1070859600000|2003-12-08 05:00:00|2835|2835|2860.5|2860.5|2869.5|2869.5|2834.5|2834.5|5691200
1070946000000|2003-12-09 05:00:00|2848.5|2848.5|2821.5|2821.5|2849|2849|2814.5|2814.5|9056600
1071032400000|2003-12-10 05:00:00|2822|2822|2820.5|2820.5|2829|2829|2785.5|2785.5|8662000
1071118800000|2003-12-11 05:00:00|2816|2816|2845|2845|2862|2862|2816|2816|8577200
1071205200000|2003-12-12 05:00:00|2847.5|2847.5|2850.5|2850.5|2854|2854|2838.5|2838.5|6116600
1071464400000|2003-12-15 05:00:00|2862.5|2862.5|2804|2804|2862.5|2862.5|2803|2803|8745600
1071550800000|2003-12-16 05:00:00|2808.5|2808.5|2857.5|2857.5|2859|2859|2808.5|2808.5|9446800
1071637200000|2003-12-17 05:00:00|2857.5|2857.5|2865|2865|2869|2869|2840|2840|8430800
1071723600000|2003-12-18 05:00:00|2870|2870|2889.5|2889.5|2891|2891|2858|2858|6580800
1071810000000|2003-12-19 05:00:00|2895.5|2895.5|2904|2904|2909|2909|2885|2885|14301600
1072069200000|2003-12-22 05:00:00|2903.5|2903.5|2899.5|2899.5|2907.5|2907.5|2883|2883|6117400
1072155600000|2003-12-23 05:00:00|2899.5|2899.5|2918|2918|2919|2919|2896|2896|5549600
1072242000000|2003-12-24 05:00:00|2917.5|2917.5|2913.5|2913.5|2924.5|2924.5|2909|2909|2174800
1072414800000|2003-12-26 05:00:00|2913.5|2913.5|2918.5|2918.5|2929.5|2929.5|2911|2911|1783600
1072674000000|2003-12-29 05:00:00|2915|2915|2939|2939|2940|2940|2913.5|2913.5|5795000
1072760400000|2003-12-30 05:00:00|2936|2936|2947|2947|2949.5|2949.5|2926.5|2926.5|5547600
1072846800000|2003-12-31 05:00:00|2947|2947|2944.5|2944.5|2959|2959|2921.5|2921.5|6413200
1073019600000|2004-01-02 05:00:00|2925|2925|2908.5|2908.5|2944.5|2944.5|2897.5|2897.5|8244000
1073278800000|2004-01-05 05:00:00|2922.5|2922.5|2922.5|2922.5|2934.5|2934.5|2896.5|2896.5|8846000
1073365200000|2004-01-06 05:00:00|2907.5|2907.5|2913|2913|2922.5|2922.5|2905.5|2905.5|8381600
1073451600000|2004-01-07 05:00:00|2888.5|2888.5|2883.5|2883.5|2900|2900|2875|2875|10670600
1073538000000|2004-01-08 05:00:00|2884|2884|2882.5|2882.5|2891.5|2891.5|2856|2856|11877600
1073624400000|2004-01-09 05:00:00|2867.5|2867.5|2869|2869|2917.5|2917.5|2867|2867|6723400
1073883600000|2004-01-12 05:00:00|2869|2869|2848|2848|2869|2869|2837|2837|8059600
1073970000000|2004-01-13 05:00:00|2839|2839|2814|2814|2842|2842|2798.5|2798.5|12016400
1074056400000|2004-01-14 05:00:00|2825|2825|2816.5|2816.5|2828|2828|2803.5|2803.5|10537800
1074142800000|2004-01-15 05:00:00|2826.5|2826.5|2825|2825|2848.5|2848.5|2798.5|2798.5|15305000
1074229200000|2004-01-16 05:00:00|2825|2825|2859.5|2859.5|2861.5|2861.5|2822.5|2822.5|9213200
1074574800000|2004-01-20 05:00:00|2856.5|2856.5|2867.5|2867.5|2885|2885|2837|2837|9566000
1074661200000|2004-01-21 05:00:00|2852|2852|2892|2892|2895|2895|2850.5|2850.5|7570600
1074747600000|2004-01-22 05:00:00|2885|2885|2855|2855|2894.5|2894.5|2850|2850|8899800
1074834000000|2004-01-23 05:00:00|2862.5|2862.5|2842|2842|2879.5|2879.5|2834|2834|10300600
1075093200000|2004-01-26 05:00:00|2840|2840|2902|2902|2902|2902|2839|2839|8958000
1075179600000|2004-01-27 05:00:00|2902|2902|2870.5|2870.5|2920|2920|2866.5|2866.5|8308400
1075266000000|2004-01-28 05:00:00|2870|2870|2853|2853|2921.5|2921.5|2848|2848|10035800
1075352400000|2004-01-29 05:00:00|2863|2863|2892|2892|2897|2897|2849.5|2849.5|10798200
1075438800000|2004-01-30 05:00:00|2892|2892|2870.5|2870.5|2898|2898|2868.5|2868.5|7398200
1075698000000|2004-02-02 05:00:00|2882|2882|2878|2878|2895|2895|2852|2852|7022200
1075784400000|2004-02-03 05:00:00|2886|2886|2898|2898|2910|2910|2872.5|2872.5|7383400
1075870800000|2004-02-04 05:00:00|2864|2864|2855|2855|2874.6|2874.6|2847.5|2847.5|7241600
1075957200000|2004-02-05 05:00:00|2858.5|2858.5|2853|2853|2862|2862|2834|2834|5446400
1076043600000|2004-02-06 05:00:00|2871.5|2871.5|2898|2898|2898|2898|2871|2871|5921600
1076302800000|2004-02-09 05:00:00|2880|2880|2884.5|2884.5|2892|2892|2871.5|2871.5|5014400
1076389200000|2004-02-10 05:00:00|2877.5|2877.5|2878.5|2878.5|2888.5|2888.5|2863.5|2863.5|6998800
1076475600000|2004-02-11 05:00:00|2872|2872|2910|2910|2918|2918|2849.5|2849.5|8056600
1076562000000|2004-02-12 05:00:00|2905|2905|2870|2870|2913|2913|2840|2840|8569800
1076648400000|2004-02-13 05:00:00|2875|2875|2868.5|2868.5|2892.5|2892.5|2853|2853|6506600
1076994000000|2004-02-17 05:00:00|2880.5|2880.5|2870|2870|2892.5|2892.5|2866|2866|5892800
1077080400000|2004-02-18 05:00:00|2870|2870|2847.5|2847.5|2880|2880|2846.5|2846.5|8460200
1077166800000|2004-02-19 05:00:00|2855|2855|2878.5|2878.5|2899|2899|2841|2841|9603800
1077253200000|2004-02-20 05:00:00|2879|2879|2844.5|2844.5|2883|2883|2844|2844|9448800
1077512400000|2004-02-23 05:00:00|2862.5|2862.5|2843|2843|2866.5|2866.5|2841.5|2841.5|8201000
1077598800000|2004-02-24 05:00:00|2837|2837|2836|2836|2845.5|2845.5|2823|2823|9743200
1077685200000|2004-02-25 05:00:00|2832|2832|2861.5|2861.5|2866.5|2866.5|2831.5|2831.5|7902600
1077771600000|2004-02-26 05:00:00|2860|2860|2862.5|2862.5|2872|2872|2854.5|2854.5|8698600
1077858000000|2004-02-27 05:00:00|2820|2820|2867.5|2867.5|2886|2886|2820|2820|7829000
1078117200000|2004-03-01 05:00:00|2887.5|2887.5|2881.5|2881.5|2891.5|2891.5|2875|2875|6058800
1078203600000|2004-03-02 05:00:00|2885|2885|2866|2866|2896|2896|2866|2866|6699800
1078290000000|2004-03-03 05:00:00|2866|2866|2887.5|2887.5|2888.5|2888.5|2863|2863|5293800
1078376400000|2004-03-04 05:00:00|2890|2890|2906|2906|2915|2915|2889|2889|6447200
1078462800000|2004-03-05 05:00:00|2906|2906|2919.5|2919.5|2948.5|2948.5|2896|2896|7519600
1078722000000|2004-03-08 05:00:00|2917.5|2917.5|2930|2930|2945|2945|2917|2917|6900000
1078808400000|2004-03-09 05:00:00|2917.5|2917.5|2922|2922|2924.5|2924.5|2907.5|2907.5|5974400
1078894800000|2004-03-10 05:00:00|2922|2922|2922|2922|2944|2944|2917|2917|8683200
1078981200000|2004-03-11 05:00:00|2910|2910|2885.5|2885.5|2949|2949|2885|2885|10777200
1079067600000|2004-03-12 05:00:00|2894|2894|2896|2896|2915|2915|2882.5|2882.5|8047400
1079326800000|2004-03-15 05:00:00|2891|2891|2889|2889|2917.5|2917.5|2885.5|2885.5|7935000
1079413200000|2004-03-16 05:00:00|2900|2900|2903.5|2903.5|2912.5|2912.5|2881.5|2881.5|6665400
1079499600000|2004-03-17 05:00:00|2912.5|2912.5|2918.5|2918.5|2936.5|2936.5|2910|2910|5768000
1079586000000|2004-03-18 05:00:00|2916.5|2916.5|2915.5|2915.5|2940|2940|2901|2901|7002800
1079672400000|2004-03-19 05:00:00|2915.5|2915.5|2878.5|2878.5|2925|2925|2878|2878|7738400
1079931600000|2004-03-22 05:00:00|2878.5|2878.5|2840|2840|2878.5|2878.5|2825.5|2825.5|9654400
1080018000000|2004-03-23 05:00:00|2850|2850|2831|2831|2860.5|2860.5|2830.5|2830.5|6730200
1080104400000|2004-03-24 05:00:00|2837.5|2837.5|2828.5|2828.5|2839.5|2839.5|2815.5|2815.5|8322600
1080190800000|2004-03-25 05:00:00|2837.5|2837.5|2857|2857|2864|2864|2827|2827|6925400
1080277200000|2004-03-26 05:00:00|2856.5|2856.5|2847.5|2847.5|2862.5|2862.5|2844|2844|6393800
1080536400000|2004-03-29 05:00:00|2860|2860|2858.5|2858.5|2868|2868|2847.5|2847.5|6843200
1080622800000|2004-03-30 05:00:00|2859|2859|2841.5|2841.5|2859.5|2859.5|2834.5|2834.5|10068800
1080709200000|2004-03-31 05:00:00|2837.5|2837.5|2833.5|2833.5|2843.5|2843.5|2820.5|2820.5|11325000
1080795600000|2004-04-01 05:00:00|2836|2836|2862.5|2862.5|2873|2873|2835.5|2835.5|7028600
1080882000000|2004-04-02 05:00:00|2871|2871|2830.5|2830.5|2871.5|2871.5|2817.5|2817.5|10338000
1081137600000|2004-04-05 04:00:00|2827.5|2827.5|2831.5|2831.5|2834|2834|2816|2816|9280800
1081224000000|2004-04-06 04:00:00|2830|2830|2859|2859|2859|2859|2825.5|2825.5|6654200
1081310400000|2004-04-07 04:00:00|2852.5|2852.5|2837.5|2837.5|2861|2861|2836.5|2836.5|8556000
1081396800000|2004-04-08 04:00:00|2847.5|2847.5|2844|2844|2848.5|2848.5|2834|2834|5838800
1081742400000|2004-04-12 04:00:00|2858.5|2858.5|2851.5|2851.5|2879|2879|2841|2841|6158200
1081828800000|2004-04-13 04:00:00|2845|2845|2782.5|2782.5|2845.5|2845.5|2770.5|2770.5|13803400
1081915200000|2004-04-14 04:00:00|2763.5|2763.5|2762|2762|2800|2800|2737.5|2737.5|15814400
1082001600000|2004-04-15 04:00:00|2765|2765|2747|2747|2772.5|2772.5|2729.5|2729.5|11567600
1082088000000|2004-04-16 04:00:00|2750|2750|2803.5|2803.5|2815|2815|2747.5|2747.5|13420600
1082347200000|2004-04-19 04:00:00|2789|2789|2795.5|2795.5|2800.5|2800.5|2782|2782|7029800
1082433600000|2004-04-20 04:00:00|2796|2796|2768|2768|2831|2831|2768|2768|11589400
1082520000000|2004-04-21 04:00:00|2766.5|2766.5|2810.5|2810.5|2812|2812|2764|2764|10267000
1082606400000|2004-04-22 04:00:00|2810.5|2810.5|2837.5|2837.5|2849|2849|2805|2805|9568800
1082692800000|2004-04-23 04:00:00|2837.5|2837.5|2820|2820|2838|2838|2800|2800|8337600
1082952000000|2004-04-26 04:00:00|2831|2831|2819.5|2819.5|2847|2847|2810.5|2810.5|7256600
1083038400000|2004-04-27 04:00:00|2837.5|2837.5|2854.5|2854.5|2874.5|2874.5|2831.5|2831.5|10814000
1083124800000|2004-04-28 04:00:00|2842.5|2842.5|2815|2815|2842.5|2842.5|2814|2814|10569000
1083211200000|2004-04-29 04:00:00|2822.5|2822.5|2821|2821|2862.5|2862.5|2807|2807|8325000
1083297600000|2004-04-30 04:00:00|2830|2830|2823|2823|2847|2847|2819.5|2819.5|7787600
1083556800000|2004-05-03 04:00:00|2826|2826|2848.5|2848.5|2849.5|2849.5|2815.5|2815.5|8294800
1083643200000|2004-05-04 04:00:00|2838.5|2838.5|2852.5|2852.5|2874.5|2874.5|2828|2828|12521200
1083729600000|2004-05-05 04:00:00|2830|2830|2831|2831|2844|2844|2815.5|2815.5|9762000
1083816000000|2004-05-06 04:00:00|2813.5|2813.5|2807.5|2807.5|2827|2827|2798|2798|7010400
1083902400000|2004-05-07 04:00:00|2800|2800|2754.5|2754.5|2802.5|2802.5|2735|2735|12484000
1084161600000|2004-05-10 04:00:00|2737.5|2737.5|2739.5|2739.5|2755|2755|2716|2716|11726600
1084248000000|2004-05-11 04:00:00|2739.5|2739.5|2755|2755|2760|2760|2730|2730|9078200
1084334400000|2004-05-12 04:00:00|2752.5|2752.5|2795|2795|2804.5|2804.5|2729.5|2729.5|10987600
1084420800000|2004-05-13 04:00:00|2782.5|2782.5|2805|2805|2824.5|2824.5|2780.5|2780.5|11970800
1084507200000|2004-05-14 04:00:00|2805|2805|2849.5|2849.5|2863|2863|2805|2805|14996400
1084766400000|2004-05-17 04:00:00|2815.5|2815.5|2845.5|2845.5|2862|2862|2813|2813|10224400
1084852800000|2004-05-18 04:00:00|2855|2855|2892.5|2892.5|2894|2894|2849|2849|12647200
1084939200000|2004-05-19 04:00:00|2898|2898|2885|2885|2940|2940|2879.5|2879.5|16055600
1085025600000|2004-05-20 04:00:00|2885|2885|2900|2900|2907|2907|2881|2881|8893400
1085112000000|2004-05-21 04:00:00|2910|2910|2902.5|2902.5|2927.5|2927.5|2885|2885|9670600
1085371200000|2004-05-24 04:00:00|2920|2920|2916.5|2916.5|2931|2931|2903|2903|7335600
1085457600000|2004-05-25 04:00:00|2916.5|2916.5|2937.5|2937.5|2940.5|2940.5|2904.5|2904.5|7684600
1085544000000|2004-05-26 04:00:00|2937.5|2937.5|2956|2956|2962.5|2962.5|2921.5|2921.5|8831800
1085630400000|2004-05-27 04:00:00|2977.5|2977.5|2952.5|2952.5|2986|2986|2932.5|2932.5|12676400
1085716800000|2004-05-28 04:00:00|2950|2950|2940|2940|2957.5|2957.5|2923|2923|7927600
1086062400000|2004-06-01 04:00:00|2942|2942|2931.5|2931.5|2942.5|2942.5|2916.5|2916.5|7136400
1086148800000|2004-06-02 04:00:00|2940|2940|2926|2926|2944|2944|2905|2905|8642400
1086235200000|2004-06-03 04:00:00|2926|2926|2914.5|2914.5|2926.5|2926.5|2904|2904|5910200
1086321600000|2004-06-04 04:00:00|2940|2940|2929.5|2929.5|2949|2949|2921.5|2921.5|5023800
1086580800000|2004-06-07 04:00:00|2939.5|2939.5|2950.5|2950.5|2956.5|2956.5|2936.5|2936.5|5949400
1086667200000|2004-06-08 04:00:00|2944|2944|2940|2940|2956|2956|2929.5|2929.5|6064200
1086753600000|2004-06-09 04:00:00|2940|2940|2900|2900|2941.5|2941.5|2900|2900|8827400
1086840000000|2004-06-10 04:00:00|2922.5|2922.5|2930.5|2930.5|2932|2932|2912.5|2912.5|4057000
1087185600000|2004-06-14 04:00:00|2925|2925|2902|2902|2925|2925|2894|2894|5563800
1087272000000|2004-06-15 04:00:00|2930|2930|2912.5|2912.5|2938.5|2938.5|2906|2906|7573200
1087358400000|2004-06-16 04:00:00|2913|2913|2910|2910|2924.5|2924.5|2905|2905|3873600
1087444800000|2004-06-17 04:00:00|2901.5|2901.5|2920.5|2920.5|2936.5|2936.5|2895.5|2895.5|4553600
1087531200000|2004-06-18 04:00:00|2927.5|2927.5|2930|2930|2949.5|2949.5|2918|2918|6654000
1087790400000|2004-06-21 04:00:00|2926.5|2926.5|2926|2926|2944|2944|2914.5|2914.5|6777000
1087876800000|2004-06-22 04:00:00|2926|2926|2938|2938|2942.5|2942.5|2921|2921|6935200
1087963200000|2004-06-23 04:00:00|2935|2935|2952.5|2952.5|2957|2957|2927.5|2927.5|6696400
1088049600000|2004-06-24 04:00:00|2937.5|2937.5|2934.5|2934.5|2950.5|2950.5|2932.5|2932.5|5938600
1088136000000|2004-06-25 04:00:00|2920|2920|2876.5|2876.5|2930.5|2930.5|2876.5|2876.5|9915400
1088395200000|2004-06-28 04:00:00|2889|2889|2887.5|2887.5|2912.5|2912.5|2873.5|2873.5|8063600
1088481600000|2004-06-29 04:00:00|2850|2850|2867.5|2867.5|2876.5|2876.5|2840.5|2840.5|9438800
1088568000000|2004-06-30 04:00:00|2877.5|2877.5|2861.5|2861.5|2881|2881|2841|2841|10297200
1088654400000|2004-07-01 04:00:00|2858.5|2858.5|2829.5|2829.5|2870.5|2870.5|2825.5|2825.5|9435400
1088740800000|2004-07-02 04:00:00|2835|2835|2861.5|2861.5|2887.5|2887.5|2833.5|2833.5|7302000
1089086400000|2004-07-06 04:00:00|2849|2849|2846|2846|2857.5|2857.5|2842.5|2842.5|6609200
1089172800000|2004-07-07 04:00:00|2846|2846|2861.5|2861.5|2879|2879|2845|2845|5369200
1089259200000|2004-07-08 04:00:00|2847.5|2847.5|2847|2847|2875|2875|2838.5|2838.5|5526400
1089345600000|2004-07-09 04:00:00|2851.5|2851.5|2851|2851|2858.5|2858.5|2829|2829|4247600
1089604800000|2004-07-12 04:00:00|2838.5|2838.5|2878.5|2878.5|2886.5|2886.5|2838.5|2838.5|8098200
1089691200000|2004-07-13 04:00:00|2861|2861|2888.5|2888.5|2903.5|2903.5|2861|2861|9360000
1089777600000|2004-07-14 04:00:00|2881.5|2881.5|2875|2875|2900|2900|2862.85|2862.85|5591600
1089864000000|2004-07-15 04:00:00|2887.5|2887.5|2870|2870|2896.5|2896.5|2870|2870|7250800
1089950400000|2004-07-16 04:00:00|2899|2899|2895.5|2895.5|2905|2905|2869|2869|7385400
1090209600000|2004-07-19 04:00:00|2905|2905|2922.5|2922.5|2937.5|2937.5|2895.5|2895.5|8441600
1090296000000|2004-07-20 04:00:00|2907.5|2907.5|2903|2903|2916.5|2916.5|2859.5|2859.5|9717800
1090382400000|2004-07-21 04:00:00|2907.5|2907.5|2862.5|2862.5|2925|2925|2862.5|2862.5|6557200
1090468800000|2004-07-22 04:00:00|2847.5|2847.5|2854.5|2854.5|2865|2865|2837.5|2837.5|6238800
1090555200000|2004-07-23 04:00:00|2849|2849|2832|2832|2851|2851|2826|2826|4856400
1090814400000|2004-07-26 04:00:00|2828.5|2828.5|2841|2841|2848|2848|2826.5|2826.5|4780000
1090900800000|2004-07-27 04:00:00|2846.5|2846.5|2871.5|2871.5|2880|2880|2839|2839|5767400
1090987200000|2004-07-28 04:00:00|2859|2859|2871.5|2871.5|2882.5|2882.5|2840|2840|11086600
1091073600000|2004-07-29 04:00:00|2887.5|2887.5|2886.5|2886.5|2896|2896|2874|2874|4770000
1091160000000|2004-07-30 04:00:00|2881|2881|2870.5|2870.5|2887.5|2887.5|2856.5|2856.5|4319800
1091419200000|2004-08-02 04:00:00|2867.5|2867.5|2893|2893|2896|2896|2855.5|2855.5|4417200
1091505600000|2004-08-03 04:00:00|2885|2885|2874|2874|2901|2901|2871.5|2871.5|5348200
1091592000000|2004-08-04 04:00:00|2850|2850|2863.5|2863.5|2866|2866|2834.5|2834.5|4578800
1091678400000|2004-08-05 04:00:00|2857.5|2857.5|2814.5|2814.5|2862.5|2862.5|2812|2812|4978200
1091764800000|2004-08-06 04:00:00|2812.5|2812.5|2818|2818|2844.5|2844.5|2806|2806|6860000
1092024000000|2004-08-09 04:00:00|2816|2816|2819.5|2819.5|2837.5|2837.5|2816|2816|3747600
1092110400000|2004-08-10 04:00:00|2833.5|2833.5|2850|2850|2856.5|2856.5|2825.5|2825.5|6003200
1092196800000|2004-08-11 04:00:00|2850|2850|2878.5|2878.5|2883|2883|2839|2839|7909600
1092283200000|2004-08-12 04:00:00|2859|2859|2858|2858|2883|2883|2857|2857|5312400
1092369600000|2004-08-13 04:00:00|2860.5|2860.5|2877|2877|2883|2883|2852.5|2852.5|4730000
1092628800000|2004-08-16 04:00:00|2877|2877|2889|2889|2899.5|2899.5|2868.075|2868.075|5743800
1092715200000|2004-08-17 04:00:00|2893|2893|2894|2894|2900|2900|2883.5|2883.5|4968600
1092801600000|2004-08-18 04:00:00|2893|2893|2898|2898|2904|2904|2885|2885|7871200
1092888000000|2004-08-19 04:00:00|2897|2897|2897.5|2897.5|2904.5|2904.5|2876|2876|5589200
1092974400000|2004-08-20 04:00:00|2900|2900|2902.5|2902.5|2909.5|2909.5|2888|2888|6390600
1093233600000|2004-08-23 04:00:00|2900|2900|2894.5|2894.5|2921|2921|2891|2891|5378000
1093320000000|2004-08-24 04:00:00|2907|2907|2908.5|2908.5|2917|2917|2901|2901|4428400
1093406400000|2004-08-25 04:00:00|2908.5|2908.5|2927.5|2927.5|2936|2936|2906|2906|6052800
1093492800000|2004-08-26 04:00:00|2920.5|2920.5|2933|2933|2951.5|2951.5|2916.5|2916.5|5945200
1093579200000|2004-08-27 04:00:00|2940|2940|2933|2933|2943|2943|2922.5|2922.5|3820600
1093838400000|2004-08-30 04:00:00|2924|2924|2919.5|2919.5|2936.5|2936.5|2919|2919|3788400
1093924800000|2004-08-31 04:00:00|2919.5|2919.5|2937.5|2937.5|2937.5|2937.5|2912|2912|5632400
1094011200000|2004-09-01 04:00:00|2938.5|2938.5|2941.5|2941.5|2951.5|2951.5|2918|2918|6111800
1094097600000|2004-09-02 04:00:00|2947.5|2947.5|2971|2971|2975|2975|2941|2941|5881600
1094184000000|2004-09-03 04:00:00|2974|2974|2963.5|2963.5|2990.5|2990.5|2960|2960|5437800
1094529600000|2004-09-07 04:00:00|2987|2987|2986|2986|2993|2993|2973.5|2973.5|6942200
1094616000000|2004-09-08 04:00:00|2980|2980|2950|2950|2985|2985|2946|2946|7578000
1094702400000|2004-09-09 04:00:00|2957.5|2957.5|2949.5|2949.5|2960|2960|2940|2940|5227000
1094788800000|2004-09-10 04:00:00|2954.5|2954.5|2956.5|2956.5|2961|2961|2930.5|2930.5|5215600
1095048000000|2004-09-13 04:00:00|2963.5|2963.5|2959.5|2959.5|2972.5|2972.5|2952.5|2952.5|5915800
1095134400000|2004-09-14 04:00:00|2965|2965|2943.5|2943.5|2973.5|2973.5|2943.5|2943.5|5146600
1095220800000|2004-09-15 04:00:00|2944|2944|2955|2955|2978|2978|2943.5|2943.5|5384400
1095307200000|2004-09-16 04:00:00|2956.5|2956.5|2961.5|2961.5|2968.5|2968.5|2948.5|2948.5|3854600
1095393600000|2004-09-17 04:00:00|2970|2970|2967|2967|2978.5|2978.5|2958.5|2958.5|6320600
1095652800000|2004-09-20 04:00:00|2964|2964|2952|2952|2972.5|2972.5|2939|2939|4439600
1095739200000|2004-09-21 04:00:00|2958|2958|2953.5|2953.5|2964.5|2964.5|2931|2931|5512600
1095825600000|2004-09-22 04:00:00|2928.5|2928.5|2935|2935|2945.5|2945.5|2916.5|2916.5|9074400
1095912000000|2004-09-23 04:00:00|2940|2940|2906.5|2906.5|2944|2944|2902.5|2902.5|7255000
1095998400000|2004-09-24 04:00:00|2901|2901|2932|2932|2943.5|2943.5|2901|2901|5944400
1096257600000|2004-09-27 04:00:00|2932.5|2932.5|2951|2951|2964|2964|2930.5|2930.5|8448800
1096344000000|2004-09-28 04:00:00|2955|2955|2967|2967|2973|2973|2931.5|2931.5|6594200
1096430400000|2004-09-29 04:00:00|2952.5|2952.5|2966|2966|2967|2967|2938.5|2938.5|7159200
1096516800000|2004-09-30 04:00:00|2977.5|2977.5|2981.5|2981.5|2988|2988|2955|2955|8665200
1096603200000|2004-10-01 04:00:00|2983.5|2983.5|3009.5|3009.5|3012|3012|2976.5|2976.5|8412800
1096862400000|2004-10-04 04:00:00|3020|3020|3021|3021|3035.5|3035.5|3011.5|3011.5|8433400
1096948800000|2004-10-05 04:00:00|3012|3012|3017|3017|3032.5|3032.5|3007|3007|5706000
1097035200000|2004-10-06 04:00:00|3012.5|3012.5|3032.5|3032.5|3032.5|3032.5|3011.5|3011.5|5235800
1097121600000|2004-10-07 04:00:00|3022.5|3022.5|3012|3012|3033.5|3033.5|3007.5|3007.5|4190000
1097208000000|2004-10-08 04:00:00|3016|3016|3024|3024|3034|3034|3010|3010|5289200
1097467200000|2004-10-11 04:00:00|3025|3025|3022.5|3022.5|3032|3032|3016.5|3016.5|3050400
1097553600000|2004-10-12 04:00:00|3012.5|3012.5|3023|3023|3025|3025|3007|3007|5274000
1097640000000|2004-10-13 04:00:00|3032.5|3032.5|3012|3012|3032.5|3032.5|2997|2997|6339400
1097726400000|2004-10-14 04:00:00|3010|3010|2974|2974|3014.5|3014.5|2955|2955|11385400
1097812800000|2004-10-15 04:00:00|2986|2986|3002.5|3002.5|3007.5|3007.5|2982|2982|8162000
1098072000000|2004-10-18 04:00:00|3000|3000|3007.5|3007.5|3025|3025|2992.5|2992.5|7029000
1098158400000|2004-10-19 04:00:00|2982.5|2982.5|2967.5|2967.5|2986|2986|2940|2940|10141600
1098244800000|2004-10-20 04:00:00|2950|2950|2941|2941|2950.5|2950.5|2913|2913|9220000
1098331200000|2004-10-21 04:00:00|2930|2930|2926|2926|2946|2946|2889|2889|9444400
1098417600000|2004-10-22 04:00:00|2930|2930|2894|2894|2941|2941|2894|2894|7279200
1098676800000|2004-10-25 04:00:00|2887.5|2887.5|2892.5|2892.5|2893.5|2893.5|2877.5|2877.5|7155600
1098763200000|2004-10-26 04:00:00|2899|2899|2935|2935|2935|2935|2899|2899|6993200
1098849600000|2004-10-27 04:00:00|2925|2925|2957.5|2957.5|2967.5|2967.5|2910.5|2910.5|7275200
1098936000000|2004-10-28 04:00:00|2956|2956|2991.5|2991.5|2998.5|2998.5|2942.5|2942.5|8527000
1099022400000|2004-10-29 04:00:00|2985|2985|2986|2986|2997.5|2997.5|2967.5|2967.5|6797200
1099285200000|2004-11-01 05:00:00|2996.5|2996.5|2995.5|2995.5|2999|2999|2985|2985|6785200
1099371600000|2004-11-02 05:00:00|2985.5|2985.5|2990|2990|3012|3012|2974.5|2974.5|8281200
1099458000000|2004-11-03 05:00:00|3000|3000|3015|3015|3015|3015|2987.5|2987.5|9490200
1099544400000|2004-11-04 05:00:00|3016.5|3016.5|3071|3071|3074.5|3074.5|3008|3008|9797200
1099630800000|2004-11-05 05:00:00|3075|3075|3075|3075|3087|3087|3059|3059|9630600
1099890000000|2004-11-08 05:00:00|3075|3075|3080.5|3080.5|3091.5|3091.5|3069|3069|5946000
1099976400000|2004-11-09 05:00:00|3092.5|3092.5|3077.5|3077.5|3094|3094|3068|3068|5038200
1100062800000|2004-11-10 05:00:00|3078|3078|3075|3075|3094.5|3094.5|3074|3074|4833600
1100149200000|2004-11-11 05:00:00|3087.5|3087.5|3107.5|3107.5|3114|3114|3082|3082|6919600
1100235600000|2004-11-12 05:00:00|3114.5|3114.5|3128.5|3128.5|3128.5|3128.5|3100|3100|5939600
1100494800000|2004-11-15 05:00:00|3121.5|3121.5|3127.5|3127.5|3130|3130|3107.5|3107.5|6858800
1100581200000|2004-11-16 05:00:00|3127|3127|3109|3109|3129|3129|3108|3108|5777200
1100667600000|2004-11-17 05:00:00|3132.5|3132.5|3123|3123|3136.5|3136.5|3107.5|3107.5|6291000
1100754000000|2004-11-18 05:00:00|3125|3125|3122.5|3122.5|3134|3134|3114.5|3114.5|4514000
1100840400000|2004-11-19 05:00:00|3120|3120|3077.5|3077.5|3129|3129|3070.5|3070.5|7879200
1101099600000|2004-11-22 05:00:00|3090|3090|3102.5|3102.5|3110.5|3110.5|3075|3075|6132000
1101186000000|2004-11-23 05:00:00|3102.5|3102.5|3120|3120|3120|3120|3093.5|3093.5|7367000
1101272400000|2004-11-24 05:00:00|3119.5|3119.5|3122.5|3122.5|3129|3129|3116.5|3116.5|4962400
1101445200000|2004-11-26 05:00:00|3121|3121|3125|3125|3136.5|3136.5|3118.5|3118.5|1774000
1101704400000|2004-11-29 05:00:00|3136|3136|3110|3110|3141.5|3141.5|3103|3103|7622200
1101790800000|2004-11-30 05:00:00|3099|3099|3088.5|3088.5|3107.5|3107.5|3086|3086|8533000
1101877200000|2004-12-01 05:00:00|3107.5|3107.5|3144|3144|3144|3144|3102.5|3102.5|9432000
1101963600000|2004-12-02 05:00:00|3144|3144|3133.5|3133.5|3147|3147|3126|3126|5173600
1102050000000|2004-12-03 05:00:00|3128.5|3128.5|3120|3120|3134.5|3134.5|3109|3109|5045400
1102309200000|2004-12-06 05:00:00|3118.5|3118.5|3124|3124|3127|3127|3106.5|3106.5|4946000
1102395600000|2004-12-07 05:00:00|3123.5|3123.5|3091|3091|3123.6|3123.6|3089|3089|6424200
1102482000000|2004-12-08 05:00:00|3112.5|3112.5|3121|3121|3129.5|3129.5|3099.5|3099.5|7434000
1102568400000|2004-12-09 05:00:00|3110|3110|3148|3148|3149|3149|3105|3105|7560400
1102654800000|2004-12-10 05:00:00|3202|3202|3151|3151|3202|3202|3129|3129|5739200
1102914000000|2004-12-13 05:00:00|3155|3155|3162.5|3162.5|3169|3169|3152|3152|6795600
1103000400000|2004-12-14 05:00:00|3162.5|3162.5|3147.5|3147.5|3165|3165|3145.5|3145.5|5706600
1103086800000|2004-12-15 05:00:00|3146.5|3146.5|3126.5|3126.5|3155|3155|3122.5|3122.5|7763800
1103173200000|2004-12-16 05:00:00|3126.5|3126.5|3138|3138|3142|3142|3105.5|3105.5|11531400
1103259600000|2004-12-17 05:00:00|3100|3100|3100|3100|3128|3128|3094.5|3094.5|13191600
1103518800000|2004-12-20 05:00:00|3117.5|3117.5|3104|3104|3119|3119|3097.5|3097.5|6759200
1103605200000|2004-12-21 05:00:00|3103|3103|3110|3110|3119.5|3119.5|3095.5|3095.5|7023400
1103691600000|2004-12-22 05:00:00|3103.5|3103.5|3114.5|3114.5|3120|3120|3092.5|3092.5|7197800
1103778000000|2004-12-23 05:00:00|3117.5|3117.5|3120.5|3120.5|3136|3136|3115|3115|4441000
1104123600000|2004-12-27 05:00:00|3130|3130|3115.5|3115.5|3141|3141|3115.5|3115.5|4545400
1104210000000|2004-12-28 05:00:00|3120|3120|3129|3129|3134.5|3134.5|3116|3116|3614000
1104296400000|2004-12-29 05:00:00|3120|3120|3120|3120|3132.5|3132.5|3108|3108|3506600
1104382800000|2004-12-30 05:00:00|3124|3124|3110|3110|3130|3130|3110|3110|3413200
1104469200000|2004-12-31 05:00:00|3113|3113|3107.5|3107.5|3123.5|3123.5|3107.5|3107.5|2727400
1104728400000|2005-01-03 05:00:00|3111.5|3111.5|3095.5|3095.5|3116.46|3116.46|3087.5|3087.5|8168200
1104814800000|2005-01-04 05:00:00|3097.5|3097.5|3098|3098|3125|3125|3088.5|3088.5|9241400
1104901200000|2005-01-05 05:00:00|3104|3104|3101.5|3101.5|3137.5|3137.5|3097.5|3097.5|7694800
1104987600000|2005-01-06 05:00:00|3105|3105|3112.5|3112.5|3115|3115|3090|3090|8887600
1105074000000|2005-01-07 05:00:00|3117|3117|3108.5|3108.5|3128|3128|3103|3103|6573200
1105333200000|2005-01-10 05:00:00|3102.5|3102.5|3106.5|3106.5|3122.5|3122.5|3082.5|3082.5|7686000
1105419600000|2005-01-11 05:00:00|3102.5|3102.5|3100.5|3100.5|3109|3109|3085|3085|7489600
1105506000000|2005-01-12 05:00:00|3093.5|3093.5|3059|3059|3097.5|3097.5|3055|3055|11469200
1105592400000|2005-01-13 05:00:00|3060|3060|3032|3032|3070.5|3070.5|3023|3023|10714000
1105678800000|2005-01-14 05:00:00|3031.5|3031.5|3034.5|3034.5|3042.5|3042.5|3016|3016|10155000
1106024400000|2005-01-18 05:00:00|3007.5|3007.5|3073|3073|3075.5|3075.5|3005|3005|10079000
1106110800000|2005-01-19 05:00:00|3070|3070|3050|3050|3074.5|3074.5|3048|3048|6215400
1106197200000|2005-01-20 05:00:00|3022|3022|3027|3027|3040|3040|3015.5|3015.5|6901800
1106283600000|2005-01-21 05:00:00|3020.5|3020.5|3006|3006|3029|3029|3000.5|3000.5|6757800
1106542800000|2005-01-24 05:00:00|3006|3006|2997.5|2997.5|3030|3030|2990|2990|7968800
1106629200000|2005-01-25 05:00:00|2997.5|2997.5|3016.5|3016.5|3024|3024|2997.5|2997.5|7470600
1106715600000|2005-01-26 05:00:00|3025|3025|3043.5|3043.5|3054|3054|3023|3023|7280200
1106802000000|2005-01-27 05:00:00|3023.5|3023.5|3021.5|3021.5|3048.5|3048.5|3009.5|3009.5|6119800
1106888400000|2005-01-28 05:00:00|3019.5|3019.5|3026|3026|3042.5|3042.5|3010.5|3010.5|6079000
1107147600000|2005-01-31 05:00:00|3053|3053|3065|3065|3070|3070|3045.5|3045.5|6569800
1107234000000|2005-02-01 05:00:00|3077.5|3077.5|3090|3090|3109|3109|3068.5|3068.5|8034200
1107320400000|2005-02-02 05:00:00|3062.5|3062.5|3039|3039|3062.5|3062.5|3027|3027|8394600
1107406800000|2005-02-03 05:00:00|3032.5|3032.5|3052.5|3052.5|3052.5|3052.5|3026.5|3026.5|5671600
1107493200000|2005-02-04 05:00:00|3055|3055|3049|3049|3055.5|3055.5|3029|3029|5937600
1107752400000|2005-02-07 05:00:00|3050|3050|3071|3071|3077|3077|3027.5|3027.5|7077800
1107838800000|2005-02-08 05:00:00|3099.5|3099.5|3072|3072|3099.5|3099.5|3063.5|3063.5|7215200
1107925200000|2005-02-09 05:00:00|3077.5|3077.5|3045.5|3045.5|3079|3079|3045.5|3045.5|5668200
1108011600000|2005-02-10 05:00:00|3057.5|3057.5|3021.5|3021.5|3065|3065|3020.5|3020.5|8303800
1108098000000|2005-02-11 05:00:00|3027.5|3027.5|3015|3015|3034.5|3034.5|3011|3011|9075200
1108357200000|2005-02-14 05:00:00|3049|3049|3065.5|3065.5|3065.5|3065.5|3047|3047|6351000
1108443600000|2005-02-15 05:00:00|3075|3075|3065|3065|3079|3079|3062|3062|7889600
1108530000000|2005-02-16 05:00:00|3060|3060|3038|3038|3061|3061|3035|3035|6538000
1108616400000|2005-02-17 05:00:00|3035|3035|3020|3020|3042|3042|3020|3020|5907600
1108702800000|2005-02-18 05:00:00|3022.5|3022.5|2990.5|2990.5|3024.5|3024.5|2986|2986|9230400
1109048400000|2005-02-22 05:00:00|2985|2985|2941.5|2941.5|2993.5|2993.5|2939|2939|10707400
1109134800000|2005-02-23 05:00:00|2962.5|2962.5|2974.5|2974.5|2980|2980|2955.5|2955.5|10420000
1109221200000|2005-02-24 05:00:00|2996.5|2996.5|2984.5|2984.5|2999.5|2999.5|2974|2974|11462600
1109307600000|2005-02-25 05:00:00|2985|2985|2995|2995|3007.5|3007.5|2973.5|2973.5|6642200
1109566800000|2005-02-28 05:00:00|2985|2985|2969|2969|2996|2996|2959.5|2959.5|10286400
1109653200000|2005-03-01 05:00:00|2982.5|2982.5|2992.5|2992.5|3009.5|3009.5|2982.5|2982.5|7326800
1109739600000|2005-03-02 05:00:00|2987.5|2987.5|2975|2975|3002|3002|2975|2975|8157800
1109826000000|2005-03-03 05:00:00|2990|2990|2970.5|2970.5|2998.5|2998.5|2970.5|2970.5|7258600
1109912400000|2005-03-04 05:00:00|2997.5|2997.5|3025|3025|3030.5|3030.5|2988|2988|7183200
1110171600000|2005-03-07 05:00:00|3025|3025|3036.5|3036.5|3056|3056|3023.5|3023.5|6921400
1110258000000|2005-03-08 05:00:00|3026.5|3026.5|3039.5|3039.5|3046.5|3046.5|3016.5|3016.5|6662000
1110344400000|2005-03-09 05:00:00|3019|3019|2987|2987|3024|3024|2984.5|2984.5|8231200
1110430800000|2005-03-10 05:00:00|2993|2993|3010.5|3010.5|3024|3024|2992|2992|6687600
1110517200000|2005-03-11 05:00:00|3017.5|3017.5|2990|2990|3025|3025|2979.5|2979.5|6568800
1110776400000|2005-03-14 05:00:00|2990|2990|3005|3005|3013.5|3013.5|2988.5|2988.5|7934800
1110862800000|2005-03-15 05:00:00|3022.5|3022.5|2999|2999|3033|3033|2996|2996|6888400
1110949200000|2005-03-16 05:00:00|2985|2985|2976.5|2976.5|2995.5|2995.5|2973|2973|8042200
1111035600000|2005-03-17 05:00:00|2965|2965|2980|2980|2995|2995|2963.5|2963.5|6731400
1111122000000|2005-03-18 05:00:00|2995|2995|2969|2969|2997|2997|2952.5|2952.5|16039800
1111381200000|2005-03-21 05:00:00|2969|2969|2959.5|2959.5|2976|2976|2950|2950|7827400
1111467600000|2005-03-22 05:00:00|2966|2966|2919|2919|2984|2984|2919|2919|10155400
1111554000000|2005-03-23 05:00:00|2915|2915|2937|2937|2951.5|2951.5|2907.5|2907.5|9916400
1111640400000|2005-03-24 05:00:00|2936.5|2936.5|2919.5|2919.5|2960|2960|2919.5|2919.5|6918400
1111986000000|2005-03-28 05:00:00|2930|2930|2943.5|2943.5|2962.5|2962.5|2930|2930|6803400
1112072400000|2005-03-29 05:00:00|2944|2944|2946.5|2946.5|2970|2970|2937.5|2937.5|6838400
1112158800000|2005-03-30 05:00:00|2948.5|2948.5|2985|2985|2989|2989|2948.5|2948.5|7864600
1112245200000|2005-03-31 05:00:00|2997.5|2997.5|2990|2990|3017.5|3017.5|2989.5|2989.5|8850600
1112331600000|2005-04-01 05:00:00|3007.5|3007.5|2971.5|2971.5|3013.5|3013.5|2963|2963|10752400
1112587200000|2005-04-04 04:00:00|2977|2977|2992|2992|2997|2997|2960|2960|9716000
1112673600000|2005-04-05 04:00:00|2992|2992|2984|2984|3002.5|3002.5|2983|2983|5460200
1112760000000|2005-04-06 04:00:00|2989|2989|2987|2987|3005|3005|2985|2985|6572400
1112846400000|2005-04-07 04:00:00|2987|2987|2994|2994|3014.5|3014.5|2983|2983|6711200
1112932800000|2005-04-08 04:00:00|3006.5|3006.5|2978|2978|3007.5|3007.5|2978|2978|7322600
1113192000000|2005-04-11 04:00:00|2996.5|2996.5|3000|3000|3006.5|3006.5|2987|2987|5838200
1113278400000|2005-04-12 04:00:00|2990|2990|3031.5|3031.5|3045|3045|2987|2987|9501400
1113364800000|2005-04-13 04:00:00|3037|3037|3011|3011|3044|3044|3004|3004|8404400
1113451200000|2005-04-14 04:00:00|3021|3021|2992.5|2992.5|3021|3021|2987|2987|8100800
1113537600000|2005-04-15 04:00:00|2992.5|2992.5|2956.5|2956.5|3002|3002|2956.5|2956.5|9989200
1113796800000|2005-04-18 04:00:00|2960|2960|2975.5|2975.5|3002.5|3002.5|2960|2960|11165000
1113883200000|2005-04-19 04:00:00|2975|2975|2946.5|2946.5|2979.5|2979.5|2946.5|2946.5|10119200
1113969600000|2005-04-20 04:00:00|2936.5|2936.5|2907.5|2907.5|2955|2955|2906|2906|9295600
1114056000000|2005-04-21 04:00:00|2925|2925|2933.5|2933.5|2934.5|2934.5|2888.5|2888.5|10532000
1114142400000|2005-04-22 04:00:00|2926|2926|2933.5|2933.5|2952|2952|2907|2907|6322400
1114401600000|2005-04-25 04:00:00|2945|2945|2957.5|2957.5|2964|2964|2938|2938|6319400
1114488000000|2005-04-26 04:00:00|2957.5|2957.5|2939.5|2939.5|2977|2977|2936.5|2936.5|6909800
1114574400000|2005-04-27 04:00:00|2938|2938|2975.5|2975.5|2987.5|2987.5|2923.5|2923.5|8937000
1114660800000|2005-04-28 04:00:00|2976|2976|2977|2977|3003.5|3003.5|2962.5|2962.5|8927800
1114747200000|2005-04-29 04:00:00|2981|2981|2997|2997|2998.5|2998.5|2959|2959|9189600
1115006400000|2005-05-02 04:00:00|3004|3004|3020|3020|3033.5|3033.5|3000.5|3000.5|10502800
1115092800000|2005-05-03 04:00:00|3023|3023|3014.5|3014.5|3040.5|3040.5|3004.5|3004.5|8391200
1115179200000|2005-05-04 04:00:00|2991|2991|3033.5|3033.5|3035.5|3035.5|2985|2985|8583200
1115265600000|2005-05-05 04:00:00|3027.5|3027.5|3012.5|3012.5|3040|3040|2990.5|2990.5|6643600
1115352000000|2005-05-06 04:00:00|3013|3013|2988|2988|3015.5|3015.5|2985|2985|7049400
1115611200000|2005-05-09 04:00:00|2988.5|2988.5|3011|3011|3020|3020|2982|2982|6331200
1115697600000|2005-05-10 04:00:00|2995|2995|2986|2986|3009.5|3009.5|2981.5|2981.5|6598000
1115784000000|2005-05-11 04:00:00|2985|2985|3002.5|3002.5|3011|3011|2974.5|2974.5|5760800
1115870400000|2005-05-12 04:00:00|3011.5|3011.5|2991|2991|3022.5|3022.5|2984|2984|5822800
1115956800000|2005-05-13 04:00:00|2974|2974|2962.5|2962.5|2992.5|2992.5|2950|2950|7529600
1116216000000|2005-05-16 04:00:00|2967.5|2967.5|3000.5|3000.5|3012.5|3012.5|2962.5|2962.5|7479200
1116302400000|2005-05-17 04:00:00|2990|2990|3023|3023|3025|3025|2982.5|2982.5|6099600
1116388800000|2005-05-18 04:00:00|3043|3043|3048.5|3048.5|3053.5|3053.5|3035.5|3035.5|8407200
1116475200000|2005-05-19 04:00:00|3061|3061|3064|3064|3064.5|3064.5|3042|3042|5630600
1116561600000|2005-05-20 04:00:00|3068.5|3068.5|3066.5|3066.5|3074.5|3074.5|3047|3047|7066200
1116820800000|2005-05-23 04:00:00|3070|3070|3070|3070|3090|3090|3064.5|3064.5|6384000
1116907200000|2005-05-24 04:00:00|3057.5|3057.5|3051.5|3051.5|3075|3075|3037|3037|6050400
1116993600000|2005-05-25 04:00:00|3040|3040|3044.5|3044.5|3047|3047|3025|3025|4483200
1117080000000|2005-05-26 04:00:00|3049.5|3049.5|3047|3047|3053|3053|3037|3037|4074400
1117166400000|2005-05-27 04:00:00|3042.5|3042.5|3039.5|3039.5|3046|3046|3035|3035|5001400
1117512000000|2005-05-31 04:00:00|3036|3036|3020.5|3020.5|3040|3040|3020.5|3020.5|7184000
1117598400000|2005-06-01 04:00:00|3027.5|3027.5|3075|3075|3080.5|3080.5|3025|3025|9683000
1117684800000|2005-06-02 04:00:00|3086|3086|3076.5|3076.5|3086.5|3086.5|3072.5|3072.5|7402600
1117771200000|2005-06-03 04:00:00|3079|3079|3067.5|3067.5|3080.5|3080.5|3058|3058|6123800
1118030400000|2005-06-06 04:00:00|3063.5|3063.5|3072|3072|3076|3076|3056|3056|4055200
1118116800000|2005-06-07 04:00:00|3084.5|3084.5|3068.5|3068.5|3105|3105|3067|3067|5848000
1118203200000|2005-06-08 04:00:00|3084|3084|3075|3075|3091.5|3091.5|3067.5|3067.5|6303000
1118289600000|2005-06-09 04:00:00|3075|3075|3066.5|3066.5|3081.57|3081.57|3064|3064|5360200
1118376000000|2005-06-10 04:00:00|3111|3111|3065.5|3065.5|3111|3111|3046|3046|4914000
1118635200000|2005-06-13 04:00:00|3059|3059|3055|3055|3075|3075|3042|3042|4072600
1118721600000|2005-06-14 04:00:00|3050|3050|3057.5|3057.5|3064.5|3064.5|3044.5|3044.5|5180000
1118808000000|2005-06-15 04:00:00|3060.5|3060.5|3067.5|3067.5|3068|3068|3053|3053|5105600
1118894400000|2005-06-16 04:00:00|3066|3066|3072.5|3072.5|3074.5|3074.5|3055|3055|4442000
1118980800000|2005-06-17 04:00:00|3102|3102|3079.5|3079.5|3102|3102|3071|3071|9038200
1119240000000|2005-06-20 04:00:00|3075|3075|3083|3083|3094|3094|3063|3063|5869600
1119326400000|2005-06-21 04:00:00|3083|3083|3074.5|3074.5|3087|3087|3066|3066|4980600
1119412800000|2005-06-22 04:00:00|3090|3090|3085.5|3085.5|3103.5|3103.5|3085.5|3085.5|6312000
1119499200000|2005-06-23 04:00:00|3084|3084|3050.5|3050.5|3087|3087|3050.5|3050.5|6613400
1119585600000|2005-06-24 04:00:00|3016|3016|3036|3036|3050|3050|3000|3000|9003200
1119844800000|2005-06-27 04:00:00|3033.5|3033.5|3030|3030|3049.5|3049.5|3027|3027|5178400
1119931200000|2005-06-28 04:00:00|3038|3038|3067|3067|3074.5|3074.5|3029|3029|5426200
1120017600000|2005-06-29 04:00:00|3095.5|3095.5|3097|3097|3106|3106|3084|3084|10094200
1120104000000|2005-06-30 04:00:00|3100|3100|3079|3079|3107.5|3107.5|3067.5|3067.5|12718200
1120190400000|2005-07-01 04:00:00|3090|3090|3063.5|3063.5|3096|3096|3051.5|3051.5|6925600
1120536000000|2005-07-05 04:00:00|3058.5|3058.5|3060|3060|3075|3075|3051|3051|6018400
1120622400000|2005-07-06 04:00:00|3054|3054|3042|3042|3062|3062|3040.5|3040.5|7749200
1120708800000|2005-07-07 04:00:00|3035|3035|3032|3032|3038|3038|3012.5|3012.5|10412800
1120795200000|2005-07-08 04:00:00|3031.5|3031.5|3063.5|3063.5|3068.5|3068.5|3031.5|3031.5|8568200
1121054400000|2005-07-11 04:00:00|3068.5|3068.5|3086.5|3086.5|3090|3090|3062|3062|7286600
1121140800000|2005-07-12 04:00:00|3085|3085|3077.5|3077.5|3093.5|3093.5|3066|3066|7835400
1121227200000|2005-07-13 04:00:00|3077.5|3077.5|3086.5|3086.5|3098.5|3098.5|3074.5|3074.5|5686800
1121313600000|2005-07-14 04:00:00|3095|3095|3123.5|3123.5|3124|3124|3086.5|3086.5|9578600
1121400000000|2005-07-15 04:00:00|3130|3130|3143.5|3143.5|3143.5|3143.5|3111|3111|7989400
1121659200000|2005-07-18 04:00:00|3142|3142|3099.5|3099.5|3142|3142|3097.5|3097.5|7942600
1121745600000|2005-07-19 04:00:00|3110|3110|3091.5|3091.5|3115|3115|3082|3082|10659200
1121832000000|2005-07-20 04:00:00|3086.5|3086.5|3110.5|3110.5|3123.5|3123.5|3079|3079|7015600
1121918400000|2005-07-21 04:00:00|3099.5|3099.5|3089|3089|3103.5|3103.5|3069.5|3069.5|7499200
1122004800000|2005-07-22 04:00:00|3081|3081|3087.5|3087.5|3092.5|3092.5|3056|3056|7391200
1122264000000|2005-07-25 04:00:00|3082.5|3082.5|3092|3092|3104|3104|3081.5|3081.5|6154000
1122350400000|2005-07-26 04:00:00|3099|3099|3100|3100|3115|3115|3084.25|3084.25|6649800
1122436800000|2005-07-27 04:00:00|3100.5|3100.5|3090|3090|3103.5|3103.5|3080|3080|5821400
1122523200000|2005-07-28 04:00:00|3092.5|3092.5|3097|3097|3109|3109|3088.5|3088.5|5843200
1122609600000|2005-07-29 04:00:00|3092.5|3092.5|3067|3067|3101|3101|3064.5|3064.5|7598000
1122868800000|2005-08-01 04:00:00|3072.5|3072.5|3077|3077|3087|3087|3070|3070|4878200
1122955200000|2005-08-02 04:00:00|3077|3077|3086|3086|3095.5|3095.5|3072.5|3072.5|5580400
1123041600000|2005-08-03 04:00:00|3060|3060|3062.5|3062.5|3067|3067|3047.5|3047.5|5798800
1123128000000|2005-08-04 04:00:00|3062.5|3062.5|3048|3048|3062.5|3062.5|3038.5|3038.5|6360400
1123214400000|2005-08-05 04:00:00|3041|3041|3018.5|3018.5|3041.5|3041.5|3009.5|3009.5|7680200
1123473600000|2005-08-08 04:00:00|3019|3019|3018|3018|3027|3027|3000|3000|4739600
1123560000000|2005-08-09 04:00:00|3023.5|3023.5|3022|3022|3029|3029|3014|3014|7410400
1123646400000|2005-08-10 04:00:00|3024|3024|3015.5|3015.5|3048|3048|3004.5|3004.5|8688600
1123732800000|2005-08-11 04:00:00|3015.5|3015.5|3023|3023|3029|3029|3011.5|3011.5|6434400
1123819200000|2005-08-12 04:00:00|3016.5|3016.5|3008.5|3008.5|3022.5|3022.5|3000|3000|4712800
1124078400000|2005-08-15 04:00:00|3008.5|3008.5|3037|3037|3042.5|3042.5|3002.5|3002.5|6040200
1124164800000|2005-08-16 04:00:00|3040|3040|2998|2998|3046|3046|2998|2998|6522800
1124251200000|2005-08-17 04:00:00|2998|2998|3000.5|3000.5|3011.5|3011.5|2989.5|2989.5|6829800
1124337600000|2005-08-18 04:00:00|3001|3001|3017|3017|3022|3022|2996.5|2996.5|5449800
1124424000000|2005-08-19 04:00:00|3031.5|3031.5|3031.5|3031.5|3043.5|3043.5|3024.5|3024.5|5422400
1124683200000|2005-08-22 04:00:00|3041|3041|3033.5|3033.5|3061.5|3061.5|3025|3025|6036200
1124769600000|2005-08-23 04:00:00|3030|3030|3002.5|3002.5|3032.5|3032.5|2997.5|2997.5|8539400
1124856000000|2005-08-24 04:00:00|3000|3000|2974|2974|3005|3005|2974|2974|10095200
1124942400000|2005-08-25 04:00:00|2975|2975|2978.5|2978.5|2984|2984|2964|2964|5754400
1125028800000|2005-08-26 04:00:00|2978.5|2978.5|2939.5|2939.5|2997.5|2997.5|2939|2939|10717000
1125288000000|2005-08-29 04:00:00|2922|2922|2964|2964|2965.5|2965.5|2910|2910|9047400
1125374400000|2005-08-30 04:00:00|2964|2964|2939.5|2939.5|2964|2964|2933|2933|9986600
1125460800000|2005-08-31 04:00:00|2950.5|2950.5|2981|2981|2982|2982|2931.5|2931.5|9824800
1125547200000|2005-09-01 04:00:00|2981|2981|2986.5|2986.5|3011.5|3011.5|2951.5|2951.5|11171000
1125633600000|2005-09-02 04:00:00|3000|3000|2964.5|2964.5|3000.36|3000.36|2964.5|2964.5|5735200
1125979200000|2005-09-06 04:00:00|2981.5|2981.5|3012|3012|3012.5|3012.5|2976|2976|5901600
1126065600000|2005-09-07 04:00:00|3012|3012|3003.5|3003.5|3012|3012|2992.5|2992.5|5596200
1126152000000|2005-09-08 04:00:00|2965|2965|2990|2990|2993|2993|2962.5|2962.5|8652400
1126238400000|2005-09-09 04:00:00|2990|2990|2991|2991|2999.5|2999.5|2987|2987|13154600
1126497600000|2005-09-12 04:00:00|2995|2995|2990|2990|2997|2997|2975|2975|8947800
1126584000000|2005-09-13 04:00:00|2985|2985|2980|2980|2992.5|2992.5|2965|2965|10214000
1126670400000|2005-09-14 04:00:00|2980|2980|2959.5|2959.5|2989.5|2989.5|2958.5|2958.5|10502400
1126756800000|2005-09-15 04:00:00|2930|2930|2930.5|2930.5|2941.5|2941.5|2920|2920|15864800
1126843200000|2005-09-16 04:00:00|2950.5|2950.5|2998.5|2998.5|2999|2999|2949|2949|20914600
1127102400000|2005-09-19 04:00:00|2990|2990|2980|2980|2990.5|2990.5|2971.5|2971.5|7762400
1127188800000|2005-09-20 04:00:00|2981.5|2981.5|2961.5|2961.5|2999|2999|2956.5|2956.5|11966000
1127275200000|2005-09-21 04:00:00|2942|2942|2920.5|2920.5|2955|2955|2920|2920|14770200
1127361600000|2005-09-22 04:00:00|2905|2905|2940|2940|2947|2947|2904|2904|12264800
1127448000000|2005-09-23 04:00:00|2940.5|2940.5|2948.5|2948.5|2961|2961|2933.5|2933.5|6880000
1127707200000|2005-09-26 04:00:00|2958.5|2958.5|2931.5|2931.5|2965|2965|2926|2926|7149400
1127793600000|2005-09-27 04:00:00|2935|2935|2929|2929|2943.5|2943.5|2926|2926|10178600
1127880000000|2005-09-28 04:00:00|2930|2930|2906|2906|2944.5|2944.5|2906|2906|9702000
1127966400000|2005-09-29 04:00:00|2905|2905|2950.5|2950.5|2956.5|2956.5|2900|2900|10643600
1128052800000|2005-09-30 04:00:00|2941|2941|2928.5|2928.5|2942|2942|2920.5|2920.5|8148400
1128312000000|2005-10-03 04:00:00|2925|2925|2922.5|2922.5|2934|2934|2907.5|2907.5|7618000
1128398400000|2005-10-04 04:00:00|2923|2923|2889|2889|2945|2945|2887|2887|9997800
1128484800000|2005-10-05 04:00:00|2889|2889|2891|2891|2912.5|2912.5|2886|2886|9009800
1128571200000|2005-10-06 04:00:00|2885|2885|2912.5|2912.5|2928|2928|2882.5|2882.5|9661400
1128657600000|2005-10-07 04:00:00|2943|2943|2928.5|2928.5|2953|2953|2915.5|2915.5|7177000
1128916800000|2005-10-10 04:00:00|2926|2926|2892.5|2892.5|2928|2928|2891.5|2891.5|10048000
1129003200000|2005-10-11 04:00:00|2895|2895|2893.5|2893.5|2911|2911|2888|2888|9576000
1129089600000|2005-10-12 04:00:00|2892.5|2892.5|2894|2894|2918.5|2918.5|2881|2881|9157600
1129176000000|2005-10-13 04:00:00|2884|2884|2927|2927|2937.5|2937.5|2883|2883|8234600
1129262400000|2005-10-14 04:00:00|2941.5|2941.5|2949|2949|2961|2961|2932|2932|7975400
1129521600000|2005-10-17 04:00:00|2955|2955|2957|2957|2968|2968|2935.5|2935.5|7193800
1129608000000|2005-10-18 04:00:00|2957|2957|2945|2945|2968.5|2968.5|2940|2940|10685200
1129694400000|2005-10-19 04:00:00|2927.5|2927.5|2985|2985|2991.5|2991.5|2925|2925|9381600
1129780800000|2005-10-20 04:00:00|2985|2985|2956|2956|2989.5|2989.5|2943|2943|12349200
1129867200000|2005-10-21 04:00:00|2980|2980|2958|2958|2994|2994|2945.5|2945.5|15356400
1130126400000|2005-10-24 04:00:00|2980|2980|2999|2999|2999|2999|2975|2975|9060600
1130212800000|2005-10-25 04:00:00|2985.5|2985.5|2993.5|2993.5|3000|3000|2980.5|2980.5|7473800
1130299200000|2005-10-26 04:00:00|2986|2986|2986.5|2986.5|2998.5|2998.5|2981|2981|8736200
1130385600000|2005-10-27 04:00:00|2982.5|2982.5|2979.5|2979.5|3003|3003|2979.5|2979.5|9987600
1130472000000|2005-10-28 04:00:00|2984.5|2984.5|3033|3033|3033|3033|2982.5|2982.5|10678000
1130734800000|2005-10-31 05:00:00|3032.5|3032.5|3010|3010|3033|3033|3000.5|3000.5|13723800
1130821200000|2005-11-01 05:00:00|3001|3001|2994.5|2994.5|3009|3009|2984.5|2984.5|11948000
1130907600000|2005-11-02 05:00:00|2970|2970|2981.5|2981.5|3004.5|3004.5|2968.5|2968.5|8568000
1130994000000|2005-11-03 05:00:00|2977.5|2977.5|2975|2975|2998|2998|2963.5|2963.5|10389800
1131080400000|2005-11-04 05:00:00|2987.5|2987.5|2986|2986|2989.5|2989.5|2973|2973|8273200
1131339600000|2005-11-07 05:00:00|3000.5|3000.5|3014.5|3014.5|3020|3020|2995.5|2995.5|6431000
1131426000000|2005-11-08 05:00:00|2999.5|2999.5|3008|3008|3010|3010|2992.5|2992.5|6620800
1131512400000|2005-11-09 05:00:00|3006.5|3006.5|3021.5|3021.5|3034.5|3034.5|3004|3004|6801000
1131598800000|2005-11-10 05:00:00|3022|3022|3072.5|3072.5|3079.5|3079.5|3021|3021|10906600
1131685200000|2005-11-11 05:00:00|3077.5|3077.5|3107.5|3107.5|3109|3109|3062.55|3062.55|12150800
1131944400000|2005-11-14 05:00:00|3104|3104|3119.5|3119.5|3124|3124|3097.5|3097.5|10288000
1132030800000|2005-11-15 05:00:00|3121.5|3121.5|3075.5|3075.5|3124|3124|3060|3060|10839600
1132117200000|2005-11-16 05:00:00|3075.5|3075.5|3049.5|3049.5|3095|3095|3040.5|3040.5|9423000
1132203600000|2005-11-17 05:00:00|3047.5|3047.5|3119.5|3119.5|3121.5|3121.5|3047.5|3047.5|9780400
1132290000000|2005-11-18 05:00:00|3120|3120|3125.5|3125.5|3136.5|3136.5|3095.5|3095.5|12561400
1132549200000|2005-11-21 05:00:00|3119|3119|3160.5|3160.5|3162.5|3162.5|3116|3116|11281200
1132635600000|2005-11-22 05:00:00|3142.5|3142.5|3191.5|3191.5|3194.5|3194.5|3142.5|3142.5|11897000
1132722000000|2005-11-23 05:00:00|3182.5|3182.5|3213|3213|3235|3235|3177.5|3177.5|9219000
1132894800000|2005-11-25 05:00:00|3213|3213|3217|3217|3217|3217|3201|3201|2334400
1133154000000|2005-11-28 05:00:00|3217|3217|3189|3189|3227|3227|3189|3189|10322600
1133240400000|2005-11-29 05:00:00|3207.5|3207.5|3192|3192|3214.5|3214.5|3190.5|3190.5|9595800
1133326800000|2005-11-30 05:00:00|3193.5|3193.5|3142.5|3142.5|3195|3195|3130|3130|12234400
1133413200000|2005-12-01 05:00:00|3170|3170|3146.5|3146.5|3175|3175|3142|3142|7695800
1133499600000|2005-12-02 05:00:00|3150|3150|3140|3140|3155|3155|3130|3130|5053600
1133758800000|2005-12-05 05:00:00|3140|3140|3156|3156|3157.5|3157.5|3120|3120|5347800
1133845200000|2005-12-06 05:00:00|3181|3181|3147|3147|3187|3187|3143|3143|9467800
1133931600000|2005-12-07 05:00:00|3145|3145|3125|3125|3150|3150|3102|3102|7394800
1134018000000|2005-12-08 05:00:00|3129.5|3129.5|3110|3110|3148|3148|3097.5|3097.5|8687800
1134104400000|2005-12-09 05:00:00|3116.5|3116.5|3130.5|3130.5|3151|3151|3106|3106|6042000
1134363600000|2005-12-12 05:00:00|3130.5|3130.5|3117.5|3117.5|3139.5|3139.5|3105|3105|6329800
1134450000000|2005-12-13 05:00:00|3111.5|3111.5|3160|3160|3180.5|3180.5|3110|3110|7883800
1134536400000|2005-12-14 05:00:00|3172|3172|3201|3201|3204|3204|3168.5|3168.5|9934400
1134622800000|2005-12-15 05:00:00|3200.5|3200.5|3185.5|3185.5|3206.5|3206.5|3180.5|3180.5|7543200
1134709200000|2005-12-16 05:00:00|3204.5|3204.5|3187.5|3187.5|3224|3224|3185.5|3185.5|12464800
1134968400000|2005-12-19 05:00:00|3187.5|3187.5|3182.5|3182.5|3210.5|3210.5|3176.5|3176.5|7165800
1135054800000|2005-12-20 05:00:00|3172.5|3172.5|3170.5|3170.5|3180|3180|3162.5|3162.5|5788000
1135141200000|2005-12-21 05:00:00|3192.5|3192.5|3184|3184|3210|3210|3170.5|3170.5|8066200
1135227600000|2005-12-22 05:00:00|3186.5|3186.5|3199|3199|3199|3199|3170.5|3170.5|5297400
1135314000000|2005-12-23 05:00:00|3206|3206|3201.5|3201.5|3207.5|3207.5|3193.5|3193.5|3630400
1135659600000|2005-12-27 05:00:00|3202|3202|3180|3180|3216|3216|3173|3173|4331800
1135746000000|2005-12-28 05:00:00|3180.5|3180.5|3157.5|3157.5|3188|3188|3156|3156|5382600
1135832400000|2005-12-29 05:00:00|3158.5|3158.5|3153|3153|3173|3173|3150|3150|4514600
1135918800000|2005-12-30 05:00:00|3141.5|3141.5|3141.5|3141.5|3153.5|3153.5|3121.5|3121.5|5243000
1136264400000|2006-01-03 05:00:00|3160|3160|3190|3190|3197.5|3197.5|3119.5|3119.5|11016400
1136350800000|2006-01-04 05:00:00|3180|3180|3153|3153|3182|3182|3136.5|3136.5|10871000
1136437200000|2006-01-05 05:00:00|3150|3150|3149.5|3149.5|3155.5|3155.5|3131|3131|10158000
1136523600000|2006-01-06 05:00:00|3158|3158|3168|3168|3177.5|3177.5|3138.5|3138.5|8403800
1136782800000|2006-01-09 05:00:00|3167.5|3167.5|3167.5|3167.5|3182.5|3182.5|3155.5|3155.5|5619600
1136869200000|2006-01-10 05:00:00|3155|3155|3165|3165|3168.5|3168.5|3144.5|3144.5|7157800
1136955600000|2006-01-11 05:00:00|3165|3165|3181.5|3181.5|3189.5|3189.5|3157.5|3157.5|8049600
1137042000000|2006-01-12 05:00:00|3170.5|3170.5|3144.5|3144.5|3179|3179|3143|3143|10763600
1137128400000|2006-01-13 05:00:00|3155|3155|3162.5|3162.5|3179.5|3179.5|3151|3151|6366000
1137474000000|2006-01-17 05:00:00|3146|3146|3130|3130|3157.5|3157.5|3120|3120|10690600
1137560400000|2006-01-18 05:00:00|3130.5|3130.5|3180|3180|3184.5|3184.5|3130|3130|10798000
1137646800000|2006-01-19 05:00:00|3180.5|3180.5|3130.5|3130.5|3182|3182|3127|3127|8713400
1137733200000|2006-01-20 05:00:00|3131|3131|3075|3075|3131|3131|3075|3075|18175400
1137992400000|2006-01-23 05:00:00|3075.5|3075.5|3080.5|3080.5|3097|3097|3075|3075|7047400
1138078800000|2006-01-24 05:00:00|3082.5|3082.5|3079.5|3079.5|3097.5|3097.5|3066|3066|8232400
1138165200000|2006-01-25 05:00:00|3083.5|3083.5|3100|3100|3106.5|3106.5|3073|3073|8580800
1138251600000|2006-01-26 05:00:00|3124|3124|3128.5|3128.5|3150|3150|3118.5|3118.5|8598000
1138338000000|2006-01-27 05:00:00|3128.5|3128.5|3135|3135|3160|3160|3103.5|3103.5|7640000
1138597200000|2006-01-30 05:00:00|3135|3135|3123.5|3123.5|3136.5|3136.5|3115|3115|5756400
1138683600000|2006-01-31 05:00:00|3112.5|3112.5|3118|3118|3129.5|3129.5|3110.5|3110.5|11763400
1138770000000|2006-02-01 05:00:00|3095|3095|3092|3092|3098.5|3098.5|3075|3075|8224400
1138856400000|2006-02-02 05:00:00|3082.5|3082.5|3065|3065|3089.5|3089.5|3060|3060|9831600
1138942800000|2006-02-03 05:00:00|3042.5|3042.5|3052|3052|3072|3072|3031|3031|7532400
1139202000000|2006-02-06 05:00:00|3042.5|3042.5|3052.5|3052.5|3060|3060|3033.5|3033.5|7290000
1139288400000|2006-02-07 05:00:00|3050|3050|3056.5|3056.5|3068|3068|3045|3045|8097000
1139374800000|2006-02-08 05:00:00|3050|3050|3066.5|3066.5|3072.5|3072.5|3039.5|3039.5|5928000
1139461200000|2006-02-09 05:00:00|3060.5|3060.5|3061.5|3061.5|3081.5|3081.5|3050.5|3050.5|7052600
1139547600000|2006-02-10 05:00:00|3063.5|3063.5|3086.5|3086.5|3097|3097|3057|3057|6501200
1139806800000|2006-02-13 05:00:00|3077.5|3077.5|3082.5|3082.5|3087.5|3087.5|3060|3060|5401400
1139893200000|2006-02-14 05:00:00|3095|3095|3132.5|3132.5|3158.5|3158.5|3089.24|3089.24|8263600
1139979600000|2006-02-15 05:00:00|3132.5|3132.5|3174.5|3174.5|3174.5|3174.5|3131.57|3131.57|10144800
1140066000000|2006-02-16 05:00:00|3167.5|3167.5|3197.5|3197.5|3200|3200|3150.5|3150.5|8282600
1140152400000|2006-02-17 05:00:00|3198|3198|3180.5|3180.5|3202|3202|3169.005|3169.005|6829000
1140498000000|2006-02-21 05:00:00|3190|3190|3175.5|3175.5|3192|3192|3154.5|3154.5|6424800
1140584400000|2006-02-22 05:00:00|3190|3190|3219.5|3219.5|3230|3230|3185.5|3185.5|8381400
1140670800000|2006-02-23 05:00:00|3215|3215|3219.5|3219.5|3240|3240|3186|3186|8148800
1140757200000|2006-02-24 05:00:00|3232|3232|3228.5|3228.5|3241.5|3241.5|3216|3216|7995600
1141016400000|2006-02-27 05:00:00|3228|3228|3224.5|3224.5|3247|3247|3217.5|3217.5|6129000
1141102800000|2006-02-28 05:00:00|3217|3217|3210|3210|3227|3227|3188.5|3188.5|9832000
1141189200000|2006-03-01 05:00:00|3222.5|3222.5|3234.5|3234.5|3239|3239|3215.5|3215.5|8529000
1141275600000|2006-03-02 05:00:00|3221|3221|3192|3192|3221.5|3221.5|3177.5|3177.5|7875800
1141362000000|2006-03-03 05:00:00|3185|3185|3191|3191|3210|3210|3171|3171|6991800
1141621200000|2006-03-06 05:00:00|3184.5|3184.5|3186|3186|3194.5|3194.5|3170.5|3170.5|7712200
1141707600000|2006-03-07 05:00:00|3186|3186|3224.5|3224.5|3231|3231|3172.5|3172.5|10497000
1141794000000|2006-03-08 05:00:00|3215|3215|3220.5|3220.5|3241.5|3241.5|3193.5|3193.5|6629200
1141880400000|2006-03-09 05:00:00|3217.5|3217.5|3195.5|3195.5|3227.86|3227.86|3190|3190|5337200
1141966800000|2006-03-10 05:00:00|3195|3195|3212.5|3212.5|3220.5|3220.5|3185|3185|6338800
1142226000000|2006-03-13 05:00:00|3213|3213|3218|3218|3231|3231|3208|3208|5802800
1142312400000|2006-03-14 05:00:00|3212|3212|3246|3246|3250|3250|3209|3209|9296200
1142398800000|2006-03-15 05:00:00|3237.5|3237.5|3245|3245|3249.5|3249.5|3222|3222|5446200
1142485200000|2006-03-16 05:00:00|3250|3250|3247|3247|3268.5|3268.5|3235|3235|6533800
1142571600000|2006-03-17 05:00:00|3264.5|3264.5|3253|3253|3266|3266|3247.5|3247.5|9777000
1142830800000|2006-03-20 05:00:00|3254|3254|3256.5|3256.5|3263.5|3263.5|3240|3240|3767200
1142917200000|2006-03-21 05:00:00|3260|3260|3244|3244|3271|3271|3234.5|3234.5|8162200
1143003600000|2006-03-22 05:00:00|3200|3200|3268.5|3268.5|3275.5|3275.5|3200|3200|7438200
1143090000000|2006-03-23 05:00:00|3260|3260|3248.5|3248.5|3261.5|3261.5|3231.5|3231.5|5278000
1143176400000|2006-03-24 05:00:00|3241.5|3241.5|3249|3249|3254.5|3254.5|3232.5|3232.5|5671800
1143435600000|2006-03-27 05:00:00|3232.5|3232.5|3246.5|3246.5|3252|3252|3232.5|3232.5|4370400
1143522000000|2006-03-28 05:00:00|3243.5|3243.5|3203|3203|3243.5|3243.5|3192.5|3192.5|12746600
1143608400000|2006-03-29 05:00:00|3199|3199|3210|3210|3229|3229|3185|3185|8577000
1143694800000|2006-03-30 05:00:00|3210|3210|3206.5|3206.5|3225|3225|3194.5|3194.5|7768200
1143781200000|2006-03-31 05:00:00|3214|3214|3193.5|3193.5|3221|3221|3188.5|3188.5|7081600
1144036800000|2006-04-03 04:00:00|3199|3199|3216.5|3216.5|3235|3235|3196|3196|8248200
1144123200000|2006-04-04 04:00:00|3216.5|3216.5|3243.5|3243.5|3263|3263|3213|3213|7477400
1144209600000|2006-04-05 04:00:00|3251|3251|3256.5|3256.5|3271|3271|3243.5|3243.5|6983200
1144296000000|2006-04-06 04:00:00|3243|3243|3247|3247|3250|3250|3226.5|3226.5|4383200
1144382400000|2006-04-07 04:00:00|3247|3247|3218.5|3218.5|3262.5|3262.5|3203|3203|6489800
1144641600000|2006-04-10 04:00:00|3227|3227|3220.5|3220.5|3248.5|3248.5|3216|3216|4753800
1144728000000|2006-04-11 04:00:00|3229|3229|3219|3219|3237.5|3237.5|3211|3211|6077400
1144814400000|2006-04-12 04:00:00|3225|3225|3219.5|3219.5|3233|3233|3206.5|3206.5|4091200
1144900800000|2006-04-13 04:00:00|3219.5|3219.5|3232.5|3232.5|3238.5|3238.5|3209|3209|5030200
1145246400000|2006-04-17 04:00:00|3225|3225|3223|3223|3245|3245|3207.5|3207.5|6532600
1145332800000|2006-04-18 04:00:00|3210.5|3210.5|3253|3253|3259|3259|3190|3190|10444200
1145419200000|2006-04-19 04:00:00|3253|3253|3236.5|3236.5|3253|3253|3229|3229|6701600
1145505600000|2006-04-20 04:00:00|3235|3235|3251.5|3251.5|3271.5|3271.5|3230.5|3230.5|7501000
1145592000000|2006-04-21 04:00:00|3272|3272|3251.5|3251.5|3272.5|3272.5|3235|3235|7587400
1145851200000|2006-04-24 04:00:00|3251.5|3251.5|3255|3255|3266|3266|3236|3236|5664800
1145937600000|2006-04-25 04:00:00|3250|3250|3254.5|3254.5|3262.5|3262.5|3239|3239|7344200
1146024000000|2006-04-26 04:00:00|3257.5|3257.5|3280|3280|3281|3281|3257.5|3257.5|6839800
1146110400000|2006-04-27 04:00:00|3270|3270|3358.5|3358.5|3378.5|3378.5|3266|3266|14258200
1146196800000|2006-04-28 04:00:00|3350.5|3350.5|3434.5|3434.5|3455.5|3455.5|3342.5|3342.5|17036400
1146456000000|2006-05-01 04:00:00|3442.5|3442.5|3400|3400|3442.5|3442.5|3393|3393|13684800
1146542400000|2006-05-02 04:00:00|3403.5|3403.5|3394.5|3394.5|3416|3416|3383.5|3383.5|9664400
1146628800000|2006-05-03 04:00:00|3368.5|3368.5|3367.5|3367.5|3378|3378|3348|3348|6562600
1146715200000|2006-05-04 04:00:00|3380|3380|3409|3409|3413.5|3413.5|3380|3380|7822400
1146801600000|2006-05-05 04:00:00|3424|3424|3443.5|3443.5|3448|3448|3419|3419|7290600
1147060800000|2006-05-08 04:00:00|3436|3436|3419.5|3419.5|3462|3462|3410|3410|6428800
1147147200000|2006-05-09 04:00:00|3414.5|3414.5|3415|3415|3431|3431|3410|3410|5521000
1147233600000|2006-05-10 04:00:00|3419.5|3419.5|3397.5|3397.5|3430.5|3430.5|3382.5|3382.5|7157000
1147320000000|2006-05-11 04:00:00|3391|3391|3374|3374|3397|3397|3351.5|3351.5|7774600
1147406400000|2006-05-12 04:00:00|3375|3375|3358|3358|3394|3394|3353.5|3353.5|7781200
1147665600000|2006-05-15 04:00:00|3360|3360|3383|3383|3400|3400|3355|3355|9389000
1147752000000|2006-05-16 04:00:00|3387.5|3387.5|3396|3396|3406|3406|3373|3373|5940400
1147838400000|2006-05-17 04:00:00|3377.5|3377.5|3323.5|3323.5|3395|3395|3307.5|3307.5|10174000
1147924800000|2006-05-18 04:00:00|3311|3311|3283.5|3283.5|3325|3325|3283.5|3283.5|10211200
1148011200000|2006-05-19 04:00:00|3285.5|3285.5|3303|3303|3322|3322|3285.5|3285.5|11928600
1148270400000|2006-05-22 04:00:00|3303|3303|3332|3332|3362.5|3362.5|3300|3300|11066200
1148356800000|2006-05-23 04:00:00|3351|3351|3344.5|3344.5|3384|3384|3337|3337|9861800
1148443200000|2006-05-24 04:00:00|3335|3335|3350|3350|3379|3379|3328.5|3328.5|13867600
1148529600000|2006-05-25 04:00:00|3374.5|3374.5|3354.5|3354.5|3374.5|3374.5|3325|3325|7227400
1148616000000|2006-05-26 04:00:00|3373.5|3373.5|3362.5|3362.5|3375|3375|3342.5|3342.5|7137800
1148961600000|2006-05-30 04:00:00|3340.5|3340.5|3312.5|3312.5|3348.5|3348.5|3309|3309|8249600
1149048000000|2006-05-31 04:00:00|3327|3327|3318.5|3318.5|3337|3337|3289|3289|14807200
1149134400000|2006-06-01 04:00:00|3325|3325|3383|3383|3385|3385|3318.5|3318.5|11070400
1149220800000|2006-06-02 04:00:00|3394.5|3394.5|3407|3407|3415.5|3415.5|3384|3384|11030600
1149480000000|2006-06-05 04:00:00|3394.5|3394.5|3367|3367|3412|3412|3365|3365|7220600
1149566400000|2006-06-06 04:00:00|3371.5|3371.5|3382.5|3382.5|3385.5|3385.5|3333.5|3333.5|10172200
1149652800000|2006-06-07 04:00:00|3384.5|3384.5|3411.5|3411.5|3452.5|3452.5|3383.5|3383.5|12921000
1149739200000|2006-06-08 04:00:00|3390|3390|3463.5|3463.5|3466.5|3466.5|3375|3375|16090600
1149825600000|2006-06-09 04:00:00|3476|3476|3456|3456|3484.5|3484.5|3435|3435|9589400
1150084800000|2006-06-12 04:00:00|3456|3456|3460.5|3460.5|3485.5|3485.5|3431|3431|8986000
1150171200000|2006-06-13 04:00:00|3444.5|3444.5|3353.5|3353.5|3445|3445|3337.5|3337.5|18397800
1150257600000|2006-06-14 04:00:00|3350.5|3350.5|3326.5|3326.5|3358.5|3358.5|3267.5|3267.5|15514400
1150344000000|2006-06-15 04:00:00|3329.5|3329.5|3346|3346|3354.5|3354.5|3300|3300|13550800
1150430400000|2006-06-16 04:00:00|3328.5|3328.5|3332.5|3332.5|3346|3346|3310|3310|11961200
1150689600000|2006-06-19 04:00:00|3342.5|3342.5|3323|3323|3355|3355|3311|3311|7252200
1150776000000|2006-06-20 04:00:00|3308.5|3308.5|3324|3324|3345|3345|3308.5|3308.5|7898000
1150862400000|2006-06-21 04:00:00|3324|3324|3332|3332|3362|3362|3323|3323|7929800
1150948800000|2006-06-22 04:00:00|3313.5|3313.5|3320.5|3320.5|3327.5|3327.5|3302.5|3302.5|6289000
1151035200000|2006-06-23 04:00:00|3295.5|3295.5|3275.5|3275.5|3296|3296|3262|3262|10360000
1151294400000|2006-06-26 04:00:00|3280|3280|3292.5|3292.5|3299|3299|3263.5|3263.5|7111000
1151380800000|2006-06-27 04:00:00|3290|3290|3257|3257|3290|3290|3257|3257|8225400
1151467200000|2006-06-28 04:00:00|3297|3297|3312.5|3312.5|3326|3326|3287.5|3287.5|11937200
1151553600000|2006-06-29 04:00:00|3312.5|3312.5|3370|3370|3389|3389|3263|3263|9939400
1151640000000|2006-06-30 04:00:00|3371|3371|3354|3354|3396|3396|3353|3353|7971200
1151899200000|2006-07-03 04:00:00|3355.5|3355.5|3372|3372|3374|3374|3345.5|3345.5|2880400
1152072000000|2006-07-05 04:00:00|3365|3365|3344|3344|3365.5|3365.5|3335.5|3335.5|6976600
1152158400000|2006-07-06 04:00:00|3347|3347|3375|3375|3376|3376|3345.5|3345.5|6018600
1152244800000|2006-07-07 04:00:00|3377|3377|3405.5|3405.5|3425.5|3425.5|3365|3365|9838000
1152504000000|2006-07-10 04:00:00|3417.5|3417.5|3416.5|3416.5|3426|3426|3408.5|3408.5|4874200
1152590400000|2006-07-11 04:00:00|3410|3410|3442.5|3442.5|3443.5|3443.5|3388.5|3388.5|7012400
1152676800000|2006-07-12 04:00:00|3442.5|3442.5|3404|3404|3457|3457|3401.275|3401.275|10465800
1152763200000|2006-07-13 04:00:00|3390.5|3390.5|3399.5|3399.5|3426|3426|3389|3389|12563400
1152849600000|2006-07-14 04:00:00|3399.5|3399.5|3388.5|3388.5|3406.8|3406.8|3375|3375|7958800
1153108800000|2006-07-17 04:00:00|3389|3389|3427.5|3427.5|3447.5|3447.5|3387.5|3387.5|9472200
1153195200000|2006-07-18 04:00:00|3402.5|3402.5|3412.5|3412.5|3443.5|3443.5|3392.5|3392.5|11284600
1153281600000|2006-07-19 04:00:00|3440|3440|3541.5|3541.5|3545|3545|3430|3430|23305800
1153368000000|2006-07-20 04:00:00|3548.5|3548.5|3539.5|3539.5|3599.5|3599.5|3539.5|3539.5|15532000
1153454400000|2006-07-21 04:00:00|3525|3525|3559.5|3559.5|3582.5|3582.5|3525|3525|18395600
1153713600000|2006-07-24 04:00:00|3561.5|3561.5|3543.5|3543.5|3575.5|3575.5|3534.5|3534.5|9715800
1153800000000|2006-07-25 04:00:00|3526|3526|3535|3535|3545|3545|3509.5|3509.5|9140800
1153886400000|2006-07-26 04:00:00|3524|3524|3543|3543|3554|3554|3517.5|3517.5|9591400
1153972800000|2006-07-27 04:00:00|3553|3553|3503.5|3503.5|3562.5|3562.5|3497|3497|9789400
1154059200000|2006-07-28 04:00:00|3535|3535|3620.5|3620.5|3629|3629|3535|3535|14244400
1154318400000|2006-07-31 04:00:00|3598|3598|3617|3617|3628|3628|3592|3592|11046400
1154404800000|2006-08-01 04:00:00|3615.5|3615.5|3627|3627|3634|3634|3588|3588|7252400
1154491200000|2006-08-02 04:00:00|3605.5|3605.5|3620|3620|3633.5|3633.5|3583.5|3583.5|9775400
1154577600000|2006-08-03 04:00:00|3620|3620|3632.5|3632.5|3643|3643|3600.5|3600.5|9832400
1154664000000|2006-08-04 04:00:00|3659|3659|3650|3650|3689|3689|3641|3641|10971800
1154923200000|2006-08-07 04:00:00|3650|3650|3619|3619|3650.5|3650.5|3608|3608|7244000
1155009600000|2006-08-08 04:00:00|3619.5|3619.5|3573.5|3573.5|3634|3634|3557.5|3557.5|12422400
1155096000000|2006-08-09 04:00:00|3581|3581|3486.5|3486.5|3593|3593|3475|3475|15923400
1155182400000|2006-08-10 04:00:00|3475|3475|3472.5|3472.5|3475.5|3475.5|3430.005|3430.005|13050800
1155268800000|2006-08-11 04:00:00|3456|3456|3479.5|3479.5|3484|3484|3447.5|3447.5|6048600
1155528000000|2006-08-14 04:00:00|3554|3554|3465|3465|3559|3559|3450|3450|6539400
1155614400000|2006-08-15 04:00:00|3584|3584|3497|3497|3585|3585|3495|3495|8050200
1155700800000|2006-08-16 04:00:00|3530|3530|3523|3523|3538.4|3538.4|3508|3508|7873400
1155787200000|2006-08-17 04:00:00|3534|3534|3525|3525|3539|3539|3506|3506|5339700
1155873600000|2006-08-18 04:00:00|3534|3534|3514|3514|3577|3577|3500|3500|6990000
1156132800000|2006-08-21 04:00:00|3512|3512|3521|3521|3529|3529|3501|3501|6733700
1156219200000|2006-08-22 04:00:00|3532|3532|3488|3488|3532|3532|3487|3487|8289800
1156305600000|2006-08-23 04:00:00|3489|3489|3491|3491|3497|3497|3458|3458|7203500
1156392000000|2006-08-24 04:00:00|3500|3500|3521|3521|3524|3524|3497|3497|7025200
1156478400000|2006-08-25 04:00:00|3510|3510|3490|3490|3521|3521|3479|3479|4387700
1156737600000|2006-08-28 04:00:00|3500|3500|3512|3512|3522|3522|3489|3489|4224000
1156824000000|2006-08-29 04:00:00|3513|3513|3485|3485|3513|3513|3462|3462|6449700
1156910400000|2006-08-30 04:00:00|3478|3478|3469|3469|3500|3500|3469|3469|5045600
1156996800000|2006-08-31 04:00:00|3489|3489|3475|3475|3490|3490|3469|3469|11055800
1157083200000|2006-09-01 04:00:00|3488|3488|3482|3482|3490|3490|3464|3464|6150900
1157428800000|2006-09-05 04:00:00|3486|3486|3483|3483|3504|3504|3475|3475|6165700
1157515200000|2006-09-06 04:00:00|3483|3483|3504|3504|3524|3524|3470|3470|8284200
1157601600000|2006-09-07 04:00:00|3504|3504|3467|3467|3514|3514|3457|3457|6723900
1157688000000|2006-09-08 04:00:00|3510|3510|3498|3498|3510|3510|3451|3451|6596700
1157947200000|2006-09-11 04:00:00|3510|3510|3504|3504|3511.12|3511.12|3421|3421|5197800
1158033600000|2006-09-12 04:00:00|3519|3519|3534|3534|3545|3545|3503.92|3503.92|8839300
1158120000000|2006-09-13 04:00:00|3533|3533|3548|3548|3554|3554|3514|3514|6318800
1158206400000|2006-09-14 04:00:00|3548|3548|3564|3564|3569|3569|3526|3526|7104900
1158292800000|2006-09-15 04:00:00|3592|3592|3587|3587|3602|3602|3572|3572|12860400
1158552000000|2006-09-18 04:00:00|3577|3577|3578|3578|3665|3665|3545|3545|7045800
1158638400000|2006-09-19 04:00:00|3585|3585|3597|3597|3598|3598|3563|3563|4750900
1158724800000|2006-09-20 04:00:00|3600|3600|3630|3630|3640|3640|3600|3600|7031200
1158811200000|2006-09-21 04:00:00|3641|3641|3610|3610|3649|3649|3588|3588|6262000
1158897600000|2006-09-22 04:00:00|3628|3628|3601|3601|3628|3628|3591|3591|3550500
1159156800000|2006-09-25 04:00:00|3629|3629|3637|3637|3649|3649|3605|3605|6489000
1159243200000|2006-09-26 04:00:00|3648|3648|3646|3646|3648|3648|3625|3625|6973500
1159329600000|2006-09-27 04:00:00|3645|3645|3618|3618|3646|3646|3609|3609|5730000
1159416000000|2006-09-28 04:00:00|3625|3625|3612|3612|3636|3636|3607|3607|5449400
1159502400000|2006-09-29 04:00:00|3615|3615|3618|3618|3644|3644|3610|3610|5432100
1159761600000|2006-10-02 04:00:00|3632|3632|3605|3605|3632|3632|3583|3583|4577500
1159848000000|2006-10-03 04:00:00|3605|3605|3649|3649|3656|3656|3605|3605|6904600
1159934400000|2006-10-04 04:00:00|3628|3628|3663|3663|3673|3673|3618|3618|7838000
1160020800000|2006-10-05 04:00:00|3660|3660|3651|3651|3672|3672|3640|3640|4114900
1160107200000|2006-10-06 04:00:00|3637|3637|3634|3634|3645|3645|3620|3620|4834400
1160366400000|2006-10-09 04:00:00|3626|3626|3641|3641|3642|3642|3618|3618|2392000
1160452800000|2006-10-10 04:00:00|3641|3641|3628|3628|3657|3657|3623|3623|4296800
1160539200000|2006-10-11 04:00:00|3628|3628|3622|3622|3638|3638|3602|3602|4630000
1160625600000|2006-10-12 04:00:00|3637|3637|3630|3630|3644|3644|3614|3614|5446500
1160712000000|2006-10-13 04:00:00|3623|3623|3633|3633|3646|3646|3616|3616|6359400
1160971200000|2006-10-16 04:00:00|3633|3633|3620|3620|3635|3635|3599|3599|7134200
1161057600000|2006-10-17 04:00:00|3620|3620|3648|3648|3668|3668|3575|3575|8750900
1161144000000|2006-10-18 04:00:00|3673|3673|3681|3681|3695|3695|3649|3649|6670400
1161230400000|2006-10-19 04:00:00|3666|3666|3674|3674|3682|3682|3630|3630|7145500
1161316800000|2006-10-20 04:00:00|3691|3691|3663|3663|3699|3699|3649|3649|11002100
1161576000000|2006-10-23 04:00:00|3646|3646|3667|3667|3674.52|3674.52|3633|3633|4544800
1161662400000|2006-10-24 04:00:00|3650|3650|3645|3645|3660|3660|3622|3622|6878200
1161748800000|2006-10-25 04:00:00|3645|3645|3639|3639|3654|3654|3603|3603|7103800
1161835200000|2006-10-26 04:00:00|3633|3633|3643|3643|3648|3648|3608|3608|6275300
1161921600000|2006-10-27 04:00:00|3643|3643|3632|3632|3662|3662|3625|3625|8199100
1162184400000|2006-10-30 05:00:00|3647|3647|3634|3634|3653|3653|3621|3621|5851000
1162270800000|2006-10-31 05:00:00|3649|3649|3629|3629|3673|3673|3618|3618|11534400
1162357200000|2006-11-01 05:00:00|3630|3630|3599|3599|3630|3630|3577|3577|7280200
1162443600000|2006-11-02 05:00:00|3587|3587|3587|3587|3610|3610|3573|3573|6738800
1162530000000|2006-11-03 05:00:00|3597|3597|3600|3600|3623|3623|3593|3593|6362300
1162789200000|2006-11-06 05:00:00|3610|3610|3634|3634|3640|3640|3602|3602|7950800
1162875600000|2006-11-07 05:00:00|3635|3635|3639|3639|3657|3657|3620|3620|6877000
1162962000000|2006-11-08 05:00:00|3644|3644|3680|3680|3692|3692|3635|3635|6838300
1163048400000|2006-11-09 05:00:00|3690|3690|3673|3673|3690|3690|3659|3659|5831000
1163134800000|2006-11-10 05:00:00|3674|3674|3667|3667|3682|3682|3648|3648|5366300
1163394000000|2006-11-13 05:00:00|3671|3671|3649|3649|3695|3695|3639|3639|6552200
1163480400000|2006-11-14 05:00:00|3653|3653|3671|3671|3692|3692|3619|3619|5911000
1163566800000|2006-11-15 05:00:00|3663|3663|3623|3623|3672|3672|3612|3612|9744200
1163653200000|2006-11-16 05:00:00|3661|3661|3650|3650|3663|3663|3635|3635|7102800
1163739600000|2006-11-17 05:00:00|3630|3630|3627|3627|3650|3650|3626|3626|11406500
1163998800000|2006-11-20 05:00:00|3627|3627|3616|3616|3630.5|3630.5|3604|3604|5877200
1164085200000|2006-11-21 05:00:00|3616|3616|3578|3578|3620|3620|3577|3577|7766300
1164171600000|2006-11-22 05:00:00|3566|3566|3551|3551|3582|3582|3541|3541|9128900
1164344400000|2006-11-24 05:00:00|3534|3534|3557|3557|3573|3573|3528|3528|3660300
1164603600000|2006-11-27 05:00:00|3546|3546|3520|3520|3557|3557|3515|3515|10366100
1164690000000|2006-11-28 05:00:00|3511|3511|3511|3511|3515|3515|3490|3490|9386300
1164776400000|2006-11-29 05:00:00|3516|3516|3546|3546|3550|3550|3515|3515|5943600
1164862800000|2006-11-30 05:00:00|3546|3546|3524|3524|3548|3548|3499|3499|6475300
1164949200000|2006-12-01 05:00:00|3543|3543|3523|3523|3549|3549|3501|3501|8862600
1165208400000|2006-12-04 05:00:00|3523|3523|3549|3549|3562|3562|3520|3520|8885300
1165294800000|2006-12-05 05:00:00|3550|3550|3552|3552|3557|3557|3531|3531|8803800
1165381200000|2006-12-06 05:00:00|3562|3562|3552|3552|3568|3568|3551|3551|5106400
1165467600000|2006-12-07 05:00:00|3565|3565|3549|3549|3580|3580|3541|3541|5952900
1165554000000|2006-12-08 05:00:00|3540|3540|3543|3543|3558|3558|3521|3521|8873800
1165813200000|2006-12-11 05:00:00|3543|3543|3539|3539|3561|3561|3533|3533|7216500
1165899600000|2006-12-12 05:00:00|3532|3532|3534|3534|3547|3547|3519|3519|12811700
1165986000000|2006-12-13 05:00:00|3535|3535|3535|3535|3549|3549|3529|3529|10873500
1166072400000|2006-12-14 05:00:00|3542|3542|3557|3557|3568|3568|3530|3530|14117800
1166158800000|2006-12-15 05:00:00|3560|3560|3565|3565|3577|3577|3543|3543|19639400
1166418000000|2006-12-18 05:00:00|3574|3574|3576|3576|3581|3581|3553|3553|10313500
1166504400000|2006-12-19 05:00:00|3571|3571|3589|3589|3607|3607|3570|3570|10087900
1166590800000|2006-12-20 05:00:00|3592|3592|3588|3588|3605|3605|3585|3585|6762800
1166677200000|2006-12-21 05:00:00|3589|3589|3589|3589|3606|3606|3586|3586|5553400
1166763600000|2006-12-22 05:00:00|3580|3580|3584|3584|3600|3600|3552|3552|4564000
1167109200000|2006-12-26 05:00:00|3576|3576|3594|3594|3597|3597|3572|3572|5115000
1167195600000|2006-12-27 05:00:00|3598|3598|3605|3605|3616|3616|3595|3595|5200100
1167282000000|2006-12-28 05:00:00|3605|3605|3592|3592|3609|3609|3583|3583|4328800
1167368400000|2006-12-29 05:00:00|3582|3582|3556|3556|3591|3591|3548|3548|5992100
1167800400000|2007-01-03 05:00:00|3593|3593|3574|3574|3601|3601|3537|3537|12449200
1167886800000|2007-01-04 05:00:00|3574|3574|3580|3580|3602|3602|3554|3554|11065800
1167973200000|2007-01-05 05:00:00|3579|3579|3560|3560|3583|3583|3551|3551|10329200
1168232400000|2007-01-08 05:00:00|3561|3561|3550|3550|3589|3589|3539|3539|11651500
1168318800000|2007-01-09 05:00:00|3558|3558|3559|3559|3585|3585|3548|3548|10160200
1168405200000|2007-01-10 05:00:00|3542|3542|3548|3548|3565|3565|3537|3537|9801800
1168491600000|2007-01-11 05:00:00|3545|3545|3554|3554|3564|3564|3545|3545|7089700
1168578000000|2007-01-12 05:00:00|3554|3554|3551|3551|3572|3572|3540|3540|10252600
1168923600000|2007-01-16 05:00:00|3581|3581|3623|3623|3650|3650|3575|3575|15186000
1169010000000|2007-01-17 05:00:00|3631|3631|3627|3627|3648|3648|3605|3605|11854100
1169096400000|2007-01-18 05:00:00|3627|3627|3620|3620|3639|3639|3614|3614|8292700
1169182800000|2007-01-19 05:00:00|3629|3629|3604|3604|3633|3633|3587|3587|10649900
1169442000000|2007-01-22 05:00:00|3596|3596|3575|3575|3606|3606|3558|3558|13683900
1169528400000|2007-01-23 05:00:00|3580|3580|3601|3601|3605|3605|3556|3556|8460900
1169614800000|2007-01-24 05:00:00|3597|3597|3656|3656|3663|3663|3595|3595|10893500
1169701200000|2007-01-25 05:00:00|3646|3646|3608|3608|3664|3664|3602|3602|8603000
1169787600000|2007-01-26 05:00:00|3613|3613|3603|3603|3623|3623|3583|3583|10103800
1170046800000|2007-01-29 05:00:00|3591|3591|3595|3595|3612|3612|3585|3585|13256200
1170133200000|2007-01-30 05:00:00|3609|3609|3590|3590|3611|3611|3581|3581|9689100
1170219600000|2007-01-31 05:00:00|3548|3548|3592|3592|3600|3600|3547|3547|8538300
1170306000000|2007-02-01 05:00:00|3593|3593|3587|3587|3609|3609|3562|3562|7875600
1170392400000|2007-02-02 05:00:00|3587|3587|3586|3586|3605|3605|3577|3577|6222200
1170651600000|2007-02-05 05:00:00|3579|3579|3569|3569|3585|3585|3566|3566|15495800
1170738000000|2007-02-06 05:00:00|3579|3579|3590|3590|3602|3602|3575|3575|9657100
1170824400000|2007-02-07 05:00:00|3591|3591|3588|3588|3604|3604|3576|3576|9411800
1170910800000|2007-02-08 05:00:00|3581|3581|3556|3556|3581|3581|3536|3536|11152300
1170997200000|2007-02-09 05:00:00|3542|3542|3536|3536|3585|3585|3523|3523|12378900
1171256400000|2007-02-12 05:00:00|3548|3548|3560|3560|3563|3563|3537|3537|8153697
1171342800000|2007-02-13 05:00:00|3560|3560|3587|3587|3603|3603|3557|3557|10959989
1171429200000|2007-02-14 05:00:00|3588|3588|3601|3601|3620|3620|3582|3582|10673127
1171515600000|2007-02-15 05:00:00|3622|3622|3601|3601|3636|3636|3598|3598|6591900
1171602000000|2007-02-16 05:00:00|3627|3627|3576|3576|3628|3628|3555|3555|11447000
1171947600000|2007-02-20 05:00:00|3577|3577|3594|3594|3597|3597|3560|3560|7986600
1172034000000|2007-02-21 05:00:00|3594|3594|3618|3618|3628|3628|3582|3582|12415000
1172120400000|2007-02-22 05:00:00|3613|3613|3621|3621|3623|3623|3594|3594|10513900
1172206800000|2007-02-23 05:00:00|3617|3617|3563|3563|3621|3621|3554|3554|15821400
1172466000000|2007-02-26 05:00:00|3575|3575|3567|3567|3582|3582|3541.75|3541.75|11861943
1172552400000|2007-02-27 05:00:00|3515|3515|3439|3439|3550|3550|3380|3380|15998800
1172638800000|2007-02-28 05:00:00|3450|3450|3470|3470|3502|3502|3420|3420|19027700
1172725200000|2007-03-01 05:00:00|3450|3450|3466|3466|3491|3491|3421|3421|18585404
1172811600000|2007-03-02 05:00:00|3460|3460|3444|3444|3500|3500|3440|3440|14721000
1173070800000|2007-03-05 05:00:00|3400|3400|3403|3403|3465|3465|3398|3398|15672500
1173157200000|2007-03-06 05:00:00|3445|3445|3466|3466|3475|3475|3420|3420|14468900
1173243600000|2007-03-07 05:00:00|3452|3452|3432|3432|3473|3473|3429|3429|10505800
1173330000000|2007-03-08 05:00:00|3462|3462|3451|3451|3478|3478|3445|3445|9772400
1173416400000|2007-03-09 05:00:00|3478|3478|3450|3450|3484|3484|3448|3448|10890000
1173672000000|2007-03-12 04:00:00|3421|3421|3453|3453|3454|3454|3402|3402|8307700
1173758400000|2007-03-13 04:00:00|3426|3426|3347|3347|3444|3444|3342|3342|21867900
1173844800000|2007-03-14 04:00:00|3348|3348|3365|3365|3388|3388|3301|3301|26108800
1173931200000|2007-03-15 04:00:00|3362|3362|3410|3410|3455|3455|3352|3352|20472450
1174017600000|2007-03-16 04:00:00|3413|3413|3395|3395|3455|3455|3391|3391|21731611
1174276800000|2007-03-19 04:00:00|3409|3409|3425|3425|3444|3444|3409|3409|12432362
1174363200000|2007-03-20 04:00:00|3425|3425|3461|3461|3467|3467|3420|3420|10700300
1174449600000|2007-03-21 04:00:00|3466|3466|3548|3548|3556|3556|3433|3433|16127496
1174536000000|2007-03-22 04:00:00|3505|3505|3499|3499|3557|3557|3462|3462|14065907
1174622400000|2007-03-23 04:00:00|3502|3502|3496|3496|3517|3517|3481|3481|9270791
1174881600000|2007-03-26 04:00:00|3484|3484|3468|3468|3500|3500|3442|3442|11924814
1174968000000|2007-03-27 04:00:00|3450|3450|3440|3440|3495|3495|3439|3439|14390861
1175054400000|2007-03-28 04:00:00|3432|3432|3414|3414|3444|3444|3408|3408|18239617
1175140800000|2007-03-29 04:00:00|3450|3450|3454|3454|3468|3468|3423|3423|10156721
1175227200000|2007-03-30 04:00:00|3450|3450|3443|3443|3478.19|3478.19|3416|3416|12506289
1175486400000|2007-04-02 04:00:00|3442|3442|3401|3401|3445|3445|3393|3393|19070626
1175572800000|2007-04-03 04:00:00|3410|3410|3451|3451|3455|3455|3410|3410|11247049
1175659200000|2007-04-04 04:00:00|3455|3455|3434|3434|3455|3455|3430|3430|8783747
1175745600000|2007-04-05 04:00:00|3420|3420|3444|3444|3448|3448|3419|3419|8935146
1176091200000|2007-04-09 04:00:00|3441|3441|3437|3437|3443|3443|3422|3422|10389410
1176177600000|2007-04-10 04:00:00|3439|3439|3441|3441|3448|3448|3429|3429|10856162
1176264000000|2007-04-11 04:00:00|3443|3443|3417|3417|3454|3454|3417|3417|16298403
1176350400000|2007-04-12 04:00:00|3417|3417|3434|3434|3443|3443|3403|3403|13058208
1176436800000|2007-04-13 04:00:00|3415|3415|3463|3463|3474|3474|3410|3410|11352865
1176696000000|2007-04-16 04:00:00|3480|3480|3551|3551|3551|3551|3470|3470|16419854
1176782400000|2007-04-17 04:00:00|3569|3569|3525|3525|3585|3585|3509|3509|15190345
1176868800000|2007-04-18 04:00:00|3540|3540|3595|3595|3608|3608|3515|3515|17211824
1176955200000|2007-04-19 04:00:00|3585|3585|3614|3614|3622|3622|3560|3560|11740698
1177041600000|2007-04-20 04:00:00|3642|3642|3630|3630|3649|3649|3602|3602|20674614
1177300800000|2007-04-23 04:00:00|3637|3637|3602|3602|3642|3642|3601|3601|9400312
1177387200000|2007-04-24 04:00:00|3595|3595|3578|3578|3600|3600|3559|3559|11678454
1177473600000|2007-04-25 04:00:00|3583|3583|3628|3628|3633|3633|3583|3583|17424311
1177560000000|2007-04-26 04:00:00|3554|3554|3607|3607|3636|3636|3554|3554|15068205
1177646400000|2007-04-27 04:00:00|3597|3597|3594|3594|3608|3608|3580|3580|8692464
1177905600000|2007-04-30 04:00:00|3615|3615|3589|3589|3623|3623|3586|3586|19316174
1177992000000|2007-05-01 04:00:00|3603|3603|3604|3604|3615|3615|3572|3572|10521389
1178078400000|2007-05-02 04:00:00|3576|3576|3569|3569|3593|3593|3564|3564|8451396
1178164800000|2007-05-03 04:00:00|3572|3572|3584|3584|3598|3598|3570|3570|6250764
1178251200000|2007-05-04 04:00:00|3596|3596|3592|3592|3610|3610|3575|3575|8103258
1178510400000|2007-05-07 04:00:00|3592|3592|3607|3607|3617|3617|3591|3591|8388842
1178596800000|2007-05-08 04:00:00|3587|3587|3581|3581|3607|3607|3573|3573|9384050
1178683200000|2007-05-09 04:00:00|3575|3575|3611|3611|3622|3622|3572|3572|11187593
1178769600000|2007-05-10 04:00:00|3603|3603|3540|3540|3603|3603|3540|3540|11804766
1178856000000|2007-05-11 04:00:00|3552|3552|3552|3552|3580|3580|3542|3542|13532475
1179115200000|2007-05-14 04:00:00|3561|3561|3530|3530|3580|3580|3525|3525|12078780
1179201600000|2007-05-15 04:00:00|3545|3545|3541|3541|3584|3584|3530|3530|11736221
1179288000000|2007-05-16 04:00:00|3567|3567|3622|3622|3623|3623|3543|3543|13810944
1179374400000|2007-05-17 04:00:00|3605|3605|3624|3624|3630|3630|3600|3600|9456528
1179460800000|2007-05-18 04:00:00|3634|3634|3642|3642|3644|3644|3628|3628|11731367
1179720000000|2007-05-21 04:00:00|3645|3645|3631|3631|3649|3649|3613|3613|15405941
1179806400000|2007-05-22 04:00:00|3626|3626|3600|3600|3632|3632|3597|3597|15063280
1179892800000|2007-05-23 04:00:00|3606|3606|3609|3609|3619.1|3619.1|3590|3590|14520165
1179979200000|2007-05-24 04:00:00|3606|3606|3604|3604|3641|3641|3599|3599|14604065
1180065600000|2007-05-25 04:00:00|3607|3607|3613|3613|3614|3614|3590|3590|7717057
1180411200000|2007-05-29 04:00:00|3615|3615|3615|3615|3630|3630|3603|3603|9657301
1180497600000|2007-05-30 04:00:00|3606|3606|3623|3623|3625|3625|3595|3595|9804600
1180584000000|2007-05-31 04:00:00|3618|3618|3609|3609|3630|3630|3599|3599|11080755
1180670400000|2007-06-01 04:00:00|3609|3609|3640|3640|3647|3647|3605|3605|9860871
1180929600000|2007-06-04 04:00:00|3640|3640|3620|3620|3640|3640|3614|3614|7493953
1181016000000|2007-06-05 04:00:00|3611|3611|3591|3591|3616|3616|3575|3575|13275796
1181102400000|2007-06-06 04:00:00|3584|3584|3559|3559|3584|3584|3550|3550|11557742
1181188800000|2007-06-07 04:00:00|3556|3556|3506|3506|3573|3573|3504|3504|12460651
1181275200000|2007-06-08 04:00:00|3505|3505|3534|3534|3538|3538|3504|3504|10657337
1181534400000|2007-06-11 04:00:00|3527|3527|3548|3548|3569|3569|3521|3521|7012622
1181620800000|2007-06-12 04:00:00|3531|3531|3518|3518|3565|3565|3515|3515|12201486
1181707200000|2007-06-13 04:00:00|3530|3530|3594|3594|3598|3598|3521|3521|10917000
1181793600000|2007-06-14 04:00:00|3545|3545|3589|3589|3610|3610|3541|3541|7808654
1181880000000|2007-06-15 04:00:00|3600|3600|3597|3597|3647|3647|3595|3595|13530375
1182139200000|2007-06-18 04:00:00|3613|3613|3614|3614|3626|3626|3590|3590|8273229
1182225600000|2007-06-19 04:00:00|3615|3615|3638|3638|3644|3644|3603|3603|10028917
1182312000000|2007-06-20 04:00:00|3645|3645|3568|3568|3646|3646|3567|3567|11981544
1182398400000|2007-06-21 04:00:00|3568|3568|3563|3563|3578|3578|3533|3533|9798007
1182484800000|2007-06-22 04:00:00|3547|3547|3502|3502|3557|3557|3501|3501|18178702
1182744000000|2007-06-25 04:00:00|3500|3500|3508|3508|3541|3541|3497|3497|14861367
1182830400000|2007-06-26 04:00:00|3531|3531|3506|3506|3542|3542|3501|3501|11361527
1182916800000|2007-06-27 04:00:00|3481|3481|3533|3533|3537|3537|3469|3469|13528900
1183003200000|2007-06-28 04:00:00|3533|3533|3528|3528|3564|3564|3504|3504|9297240
1183089600000|2007-06-29 04:00:00|3550|3550|3517|3517|3615|3615|3495|3495|14624693
1183348800000|2007-07-02 04:00:00|3542|3542|3551|3551|3565|3565|3530|3530|6758820
1183435200000|2007-07-03 04:00:00|3574|3574|3568|3568|3590|3590|3553|3553|3654602
1183608000000|2007-07-05 04:00:00|3557|3557|3532|3532|3574|3574|3511|3511|7500726
1183694400000|2007-07-06 04:00:00|3524|3524|3533|3533|3540|3540|3514|3514|8710920
1183953600000|2007-07-09 04:00:00|3540|3540|3512|3512|3559|3559|3508|3508|10523502
1184040000000|2007-07-10 04:00:00|3500|3500|3444|3444|3500|3500|3433|3433|21159528
1184126400000|2007-07-11 04:00:00|3440|3440|3492|3492|3500|3500|3434|3434|16253500
1184212800000|2007-07-12 04:00:00|3515|3515|3544|3544|3548|3548|3492|3492|18310113
1184299200000|2007-07-13 04:00:00|3534|3534|3554|3554|3561|3561|3529|3529|9719500
1184558400000|2007-07-16 04:00:00|3565|3565|3545|3545|3601|3601|3545|3545|10034553
1184644800000|2007-07-17 04:00:00|3580|3580|3559|3559|3598|3598|3540|3540|15446546
1184731200000|2007-07-18 04:00:00|3545|3545|3539|3539|3549|3549|3499|3499|19763932
1184817600000|2007-07-19 04:00:00|3554|3554|3554|3554|3575|3575|3517|3517|14956372
1184904000000|2007-07-20 04:00:00|3518|3518|3472|3472|3566|3566|3465|3465|21416156
1185163200000|2007-07-23 04:00:00|3495|3495|3485|3485|3515|3515|3472|3472|15078613
1185249600000|2007-07-24 04:00:00|3445|3445|3393|3393|3469|3469|3383|3383|23414263
1185336000000|2007-07-25 04:00:00|3439|3439|3457|3457|3487|3487|3415|3415|22050377
1185422400000|2007-07-26 04:00:00|3385|3385|3365|3365|3437|3437|3341|3341|30537886
1185508800000|2007-07-27 04:00:00|3369|3369|3356|3356|3436|3436|3340|3340|26603652
1185768000000|2007-07-30 04:00:00|3377|3377|3461|3461|3472|3472|3334|3334|23790274
1185854400000|2007-07-31 04:00:00|3472|3472|3377|3377|3504|3504|3368|3368|21447714
1185940800000|2007-08-01 04:00:00|3376|3376|3448|3448|3456|3456|3353|3353|29218154
1186027200000|2007-08-02 04:00:00|3369|3369|3442|3442|3482|3482|3369|3369|19725506
1186113600000|2007-08-03 04:00:00|3411|3411|3281|3281|3449|3449|3266|3266|34726450
1186372800000|2007-08-06 04:00:00|3281|3281|3476|3476|3481|3481|3281|3281|36005491
1186459200000|2007-08-07 04:00:00|3425|3425|3489|3489|3530|3530|3425|3425|29253097
1186545600000|2007-08-08 04:00:00|3463|3463|3499|3499|3525|3525|3429|3429|27057876
1186632000000|2007-08-09 04:00:00|3390|3390|3416|3416|3521|3521|3273|3273|25372849
1186718400000|2007-08-10 04:00:00|3351|3351|3440|3440|3489|3489|3350|3350|24789302
1186977600000|2007-08-13 04:00:00|3468|3468|3390|3390|3481|3481|3380|3380|13300800
1187064000000|2007-08-14 04:00:00|3394|3394|3366|3366|3423|3423|3354|3354|18934300
1187150400000|2007-08-15 04:00:00|3368|3368|3357|3357|3469|3469|3322|3322|22875657
1187236800000|2007-08-16 04:00:00|3307|3307|3540|3540|3596|3596|3290|3290|44707400
1187323200000|2007-08-17 04:00:00|3704|3704|3724|3724|3799|3799|3591|3591|49847093
1187582400000|2007-08-20 04:00:00|3722|3722|3710|3710|3730|3730|3635|3635|29027600
1187668800000|2007-08-21 04:00:00|3693|3693|3737|3737|3777|3777|3666|3666|27153200
1187755200000|2007-08-22 04:00:00|3741|3741|3670|3670|3774|3774|3638|3638|25729700
1187841600000|2007-08-23 04:00:00|3678|3678|3645|3645|3700|3700|3615|3615|17197600
1187928000000|2007-08-24 04:00:00|3645|3645|3657|3657|3664|3664|3616|3616|16806800
1188187200000|2007-08-27 04:00:00|3637|3637|3613|3613|3658|3658|3608|3608|18149145
1188273600000|2007-08-28 04:00:00|3570|3570|3520|3520|3588|3588|3513|3513|19522413
1188360000000|2007-08-29 04:00:00|3535|3535|3598|3598|3611|3611|3501|3501|15912900
1188446400000|2007-08-30 04:00:00|3580|3580|3574|3574|3609|3609|3550|3550|14342300
1188532800000|2007-08-31 04:00:00|3638|3638|3654|3654|3678|3678|3610|3610|15133900
1188878400000|2007-09-04 04:00:00|3648|3648|3659|3659|3689|3689|3623|3623|12125695
1188964800000|2007-09-05 04:00:00|3601|3601|3589|3589|3636|3636|3525|3525|13897800
1189051200000|2007-09-06 04:00:00|3585|3585|3565|3565|3600|3600|3517|3517|15233800
1189137600000|2007-09-07 04:00:00|3507|3507|3520|3520|3560|3560|3491|3491|17034259
1189396800000|2007-09-10 04:00:00|3534|3534|3514|3514|3551|3551|3471|3471|13632600
1189483200000|2007-09-11 04:00:00|3525|3525|3612|3612|3621|3621|3508|3508|16563400
1189569600000|2007-09-12 04:00:00|3596|3596|3568|3568|3605|3605|3564|3564|13395800
1189656000000|2007-09-13 04:00:00|3574|3574|3581|3581|3601|3601|3564|3564|14615700
1189742400000|2007-09-14 04:00:00|3556|3556|3566|3566|3581|3581|3538|3538|12095804
1190001600000|2007-09-17 04:00:00|3546|3546|3566|3566|3579|3579|3538|3538|11573946
1190088000000|2007-09-18 04:00:00|3547|3547|3719|3719|3725|3725|3546|3546|20974471
1190174400000|2007-09-19 04:00:00|3738|3738|3730|3730|3799|3799|3719|3719|21376326
1190260800000|2007-09-20 04:00:00|3711|3711|3655|3655|3742|3742|3625|3625|17721359
1190347200000|2007-09-21 04:00:00|3650|3650|3624|3624|3691|3691|3612|3612|23788600
1190606400000|2007-09-24 04:00:00|3624|3624|3596|3596|3629|3629|3587|3587|15541500
1190692800000|2007-09-25 04:00:00|3556|3556|3607|3607|3625|3625|3556|3556|15990500
1190779200000|2007-09-26 04:00:00|3620|3620|3585|3585|3625|3625|3565|3565|14539130
1190865600000|2007-09-27 04:00:00|3592|3592|3602|3602|3619|3619|3555|3555|13663600
1190952000000|2007-09-28 04:00:00|3586|3586|3562|3562|3598|3598|3546|3546|15879300
1191211200000|2007-10-01 04:00:00|3520|3520|3665|3665|3673|3673|3520|3520|19206215
1191297600000|2007-10-02 04:00:00|3679|3679|3663|3663|3683|3683|3623.2|3623.2|14576200
1191384000000|2007-10-03 04:00:00|3648|3648|3700|3700|3712|3712|3634|3634|16787300
1191470400000|2007-10-04 04:00:00|3700|3700|3727|3727|3750|3750|3700|3700|12525654
1191556800000|2007-10-05 04:00:00|3749|3749|3747|3747|3778|3778|3697|3697|11630000
1191816000000|2007-10-08 04:00:00|3745|3745|3696|3696|3751|3751|3676|3676|9408284
1191902400000|2007-10-09 04:00:00|3710|3710|3712|3712|3724|3724|3680|3680|10259634
1191988800000|2007-10-10 04:00:00|3711|3711|3662|3662|3711|3711|3628|3628|13995831
1192075200000|2007-10-11 04:00:00|3666|3666|3632|3632|3700|3700|3598|3598|16334300
1192161600000|2007-10-12 04:00:00|3645|3645|3604|3604|3661|3661|3598|3598|13902661
1192420800000|2007-10-15 04:00:00|3597|3597|3595|3595|3623|3623|3558|3558|14955523
1192507200000|2007-10-16 04:00:00|3507|3507|3455|3455|3507|3507|3421|3421|34444300
1192593600000|2007-10-17 04:00:00|3486|3486|3427|3427|3494|3494|3376|3376|29190231
1192680000000|2007-10-18 04:00:00|3372|3372|3350|3350|3391|3391|3330|3330|28606948
1192766400000|2007-10-19 04:00:00|3336|3336|3286|3286|3375|3375|3286|3286|25085206
1193025600000|2007-10-22 04:00:00|3273|3273|3382|3382|3392|3392|3266|3266|23443103
1193112000000|2007-10-23 04:00:00|3410|3410|3376|3376|3417|3417|3350|3350|13762300
1193198400000|2007-10-24 04:00:00|3351|3351|3404|3404|3434|3434|3287|3287|31495916
1193284800000|2007-10-25 04:00:00|3415|3415|3381|3381|3417|3417|3336|3336|30605788
1193371200000|2007-10-26 04:00:00|3449|3449|3455|3455|3464|3464|3370|3370|18356660
1193630400000|2007-10-29 04:00:00|3470|3470|3413|3413|3478|3478|3409|3409|13636400
1193716800000|2007-10-30 04:00:00|3401|3401|3400|3400|3425|3425|3385|3385|12758770
1193803200000|2007-10-31 04:00:00|3448|3448|3401|3401|3452|3452|3340|3340|21564500
1193889600000|2007-11-01 04:00:00|3318|3318|3211|3211|3340|3340|3204|3204|32113260
1193976000000|2007-11-02 04:00:00|3235|3235|3231|3231|3272|3272|3187|3187|32732940
1194238800000|2007-11-05 05:00:00|3200|3200|3193|3193|3246|3246|3154|3154|28998537
1194325200000|2007-11-06 05:00:00|3200|3200|3295|3295|3300|3300|3195|3195|31844535
1194411600000|2007-11-07 05:00:00|3269|3269|3076|3076|3302|3302|3075|3075|49881283
1194498000000|2007-11-08 05:00:00|3139|3139|3148|3148|3167|3167|3057|3057|41754666
1194584400000|2007-11-09 05:00:00|3113|3113|3166|3166|3243|3243|3065|3065|33084174
1194843600000|2007-11-12 05:00:00|3154|3154|3235|3235|3328|3328|3154|3154|28380097
1194930000000|2007-11-13 05:00:00|3299|3299|3389|3389|3393|3393|3247|3247|22352352
1195016400000|2007-11-14 05:00:00|3416|3416|3325|3325|3429|3429|3311|3311|18662368
1195102800000|2007-11-15 05:00:00|3263|3263|3197|3197|3314|3314|3167|3167|34813180
1195189200000|2007-11-16 05:00:00|3169|3169|3114|3114|3185|3185|3082|3082|39530278
1195448400000|2007-11-19 05:00:00|3101|3101|3053|3053|3112|3112|2983|2983|40614293
1195534800000|2007-11-20 05:00:00|3027|3027|3042|3042|3098|3098|2970|2970|38990859
1195621200000|2007-11-21 05:00:00|3011|3011|2992|2992|3057|3057|2983|2983|41541707
1195794000000|2007-11-23 05:00:00|3048|3048|3084|3084|3114|3114|3026|3026|12297618
1196053200000|2007-11-26 05:00:00|3090|3090|2949|2949|3102|3102|2944|2944|27172574
1196139600000|2007-11-27 05:00:00|3018|3018|2983|2983|3018|3018|2929|2929|39770020
1196226000000|2007-11-28 05:00:00|3009|3009|3072|3072|3164|3164|2999|2999|54712520
1196312400000|2007-11-29 05:00:00|3072|3072|3054|3054|3079|3079|3005|3005|24392818
1196398800000|2007-11-30 05:00:00|3217|3217|3243|3243|3400|3400|3123|3123|51610319
1196658000000|2007-12-03 05:00:00|3275|3275|3184|3184|3275|3275|3168|3168|19736601
1196744400000|2007-12-04 05:00:00|3171|3171|3176|3176|3195|3195|3118|3118|23000086
1196830800000|2007-12-05 05:00:00|3229|3229|3240|3240|3253|3253|3184|3184|18994393
1196917200000|2007-12-06 05:00:00|3194|3194|3259|3259|3343|3343|3153|3153|25330753
1197003600000|2007-12-07 05:00:00|3272|3272|3171|3171|3297|3297|3156|3156|22087638
1197262800000|2007-12-10 05:00:00|3176|3176|3264|3264|3290|3290|3176|3176|19879684
1197349200000|2007-12-11 05:00:00|3260|3260|3077|3077|3260|3260|3067|3067|35949401
1197435600000|2007-12-12 05:00:00|3136|3136|3067|3067|3188|3188|2983|2983|41220558
1197522000000|2007-12-13 05:00:00|3003|3003|3056|3056|3064|3064|2975|2975|27845542
1197608400000|2007-12-14 05:00:00|3038|3038|3007|3007|3083|3083|2985|2985|21072951
1197867600000|2007-12-17 05:00:00|3000|3000|3007|3007|3088|3088|2950|2950|21773944
1197954000000|2007-12-18 05:00:00|3030|3030|3032|3032|3068|3068|2965|2965|20313662
1198040400000|2007-12-19 05:00:00|3039|3039|3062|3062|3129|3129|3021|3021|23574007
1198126800000|2007-12-20 05:00:00|3091|3091|3037|3037|3097|3097|2993|2993|17638479
1198213200000|2007-12-21 05:00:00|3067|3067|3037|3037|3077|3077|2988|2988|35392859
1198472400000|2007-12-24 05:00:00|3045|3045|3120|3120|3139|3139|3040|3040|9505313
1198645200000|2007-12-26 05:00:00|3122|3122|3126|3126|3143|3143|3076|3076|11876836
1198731600000|2007-12-27 05:00:00|3076|3076|3030|3030|3089|3089|3021|3021|18020838
1198818000000|2007-12-28 05:00:00|3052|3052|3009|3009|3058|3058|2990|2990|12907165
1199077200000|2007-12-31 05:00:00|3009|3009|3019|3019|3057.09|3057.09|2975|2975|12947652
1199250000000|2008-01-02 05:00:00|3048|3048|2910|2910|3048|3048|2898|2898|24387712
1199336400000|2008-01-03 05:00:00|2925|2925|2852|2852|2937|2937|2817|2817|26313032
1199422800000|2008-01-04 05:00:00|2825|2825|2749|2749|2832|2832|2699|2699|50819094
1199682000000|2008-01-07 05:00:00|2770|2770|2768|2768|2804|2804|2711|2711|25887073
1199768400000|2008-01-08 05:00:00|2787|2787|2650|2650|2811|2811|2637|2637|41501433
1199854800000|2008-01-09 05:00:00|2650|2650|2704|2704|2712|2712|2579|2579|37299021
1199941200000|2008-01-10 05:00:00|2656|2656|2791|2791|2846|2846|2650|2650|44366902
1200027600000|2008-01-11 05:00:00|2771|2771|2820|2820|2864|2864|2715|2715|32925697
1200286800000|2008-01-14 05:00:00|2838|2838|2821|2821|2842|2842|2766|2766|22667179
1200373200000|2008-01-15 05:00:00|2721|2721|2649|2649|2739|2739|2645|2645|36286928
1200459600000|2008-01-16 05:00:00|2770|2770|2737|2737|2811|2811|2672|2672|43682951
1200546000000|2008-01-17 05:00:00|2751|2751|2613|2613|2769|2769|2600|2600|34798187
1200632400000|2008-01-18 05:00:00|2666|2666|2548|2548|2699|2699|2502|2502|49848575
1200978000000|2008-01-22 05:00:00|2438|2438|2695|2695|2827|2827|2438|2438|60893014
1201064400000|2008-01-23 05:00:00|2621|2621|2938|2938|3010|3010|2620|2620|88250915
1201150800000|2008-01-24 05:00:00|3000|3000|3116|3116|3144|3144|2947|2947|65280761
1201237200000|2008-01-25 05:00:00|3154|3154|3066|3066|3204|3204|3003|3003|57728205
1201496400000|2008-01-28 05:00:00|3041|3041|3180|3180|3193|3193|3027|3027|36803046
1201582800000|2008-01-29 05:00:00|3200|3200|3260|3260|3283|3283|3136|3136|44413429
1201669200000|2008-01-30 05:00:00|3248|3248|3276|3276|3400|3400|3219|3219|62076850
1201755600000|2008-01-31 05:00:00|3221|3221|3408|3408|3425|3425|3177|3177|60280851
1201842000000|2008-02-01 05:00:00|3326|3326|3365|3365|3456|3456|3314|3314|44721172
1202101200000|2008-02-04 05:00:00|3239|3239|3139|3139|3255|3255|3110|3110|39734889
1202187600000|2008-02-05 05:00:00|3058|3058|3047|3047|3097|3097|3022|3022|33199686
1202274000000|2008-02-06 05:00:00|3084|3084|3008|3008|3099|3099|2975|2975|30588455
1202360400000|2008-02-07 05:00:00|2984|2984|3046|3046|3087|3087|2969|2969|31932435
1202446800000|2008-02-08 05:00:00|3036|3036|2948|2948|3047|3047|2904.5|2904.5|34869108
1202706000000|2008-02-11 05:00:00|2990|2990|2954|2954|2990|2990|2882.59|2882.59|23043337
1202792400000|2008-02-12 05:00:00|2978|2978|2992|2992|3035|3035|2941|2941|28866293
1202878800000|2008-02-13 05:00:00|3021|3021|3047|3047|3066|3066|2962|2962|34892160
1202965200000|2008-02-14 05:00:00|3054|3054|2959|2959|3064|3064|2950|2950|25117441
1203051600000|2008-02-15 05:00:00|2942|2942|2969|2969|2979|2979|2875|2875|26387985
1203397200000|2008-02-19 05:00:00|3050|3050|2986|2986|3077|3077|2946|2946|29720678
1203483600000|2008-02-20 05:00:00|2954|2954|3065|3065|3082|3082|2926|2926|28801111
1203570000000|2008-02-21 05:00:00|3082|3082|3074|3074|3116|3116|3061|3061|28937044
1203656400000|2008-02-22 05:00:00|3086|3086|3144|3144|3158|3158|3031|3031|28795914
1203915600000|2008-02-25 05:00:00|3120|3120|3169|3169|3186|3186|3070|3070|42233012
1204002000000|2008-02-26 05:00:00|3159|3159|3140|3140|3198|3198|3101|3101|30393267
1204088400000|2008-02-27 05:00:00|3084|3084|3174|3174|3231|3231|3066|3066|30550190
1204174800000|2008-02-28 05:00:00|3143|3143|3056|3056|3143|3143|3054|3054|27701492
1204261200000|2008-02-29 05:00:00|3026|3026|2923|2923|3040|3040|2903|2903|33510382
1204520400000|2008-03-03 05:00:00|2924|2924|2887|2887|2925|2925|2822|2822|25951414
1204606800000|2008-03-04 05:00:00|2844|2844|2883|2883|2907|2907|2784|2784|30442912
1204693200000|2008-03-05 05:00:00|2926|2926|2898|2898|3000|3000|2859|2859|32729128
1204779600000|2008-03-06 05:00:00|2859|2859|2783|2783|2881|2881|2775|2775|33669496
1204866000000|2008-03-07 05:00:00|2748|2748|2811|2811|2939|2939|2713|2713|48327605
1205121600000|2008-03-10 04:00:00|2848|2848|2789|2789|2855|2855|2744|2744|33698576
1205208000000|2008-03-11 04:00:00|2988|2988|3082|3082|3082|3082|2875|2875|51201262
1205294400000|2008-03-12 04:00:00|3042|3042|2954|2954|3159|3159|2944|2944|39549608
1205380800000|2008-03-13 04:00:00|2880|2880|2948|2948|2982|2982|2786.5|2786.5|51569278
1205467200000|2008-03-14 04:00:00|2975|2975|2845|2845|3006|3006|2797|2797|51388636
1205726400000|2008-03-17 04:00:00|2725|2725|2878|2878|2931|2931|2710|2710|54665782
1205812800000|2008-03-18 04:00:00|3010|3010|3154|3154|3158|3158|2965|2965|55153138
1205899200000|2008-03-19 04:00:00|3169|3169|3058|3058|3243|3243|3029|3029|46918316
1205985600000|2008-03-20 04:00:00|3096|3096|3255|3255|3280|3280|3058|3058|47658568
1206331200000|2008-03-24 04:00:00|3239|3239|3209|3209|3353|3353|3200|3200|45235652
1206417600000|2008-03-25 04:00:00|3204|3204|3206|3206|3248|3248|3135|3135|27483090
1206504000000|2008-03-26 04:00:00|3179|3179|3081|3081|3179|3179|3015|3015|36599376
1206590400000|2008-03-27 04:00:00|3120|3120|3026|3026|3120|3120|3005|3005|26998574
1206676800000|2008-03-28 04:00:00|3041|3041|2935|2935|3052|3052|2921|2921|28855520
1206936000000|2008-03-31 04:00:00|2939|2939|2910|2910|2975|2975|2891|2891|34976131
1207022400000|2008-04-01 04:00:00|3033|3033|3149|3149|3153|3153|3011|3011|36073249
1207108800000|2008-04-02 04:00:00|3171|3171|3053|3053|3175|3175|3031|3031|37101481
1207195200000|2008-04-03 04:00:00|3023|3023|3079|3079|3100|3100|3000|3000|20045685
1207281600000|2008-04-04 04:00:00|3081|3081|3093|3093|3114|3114|3038|3038|25087024
1207540800000|2008-04-07 04:00:00|3146|3146|3079|3079|3177|3177|3077|3077|20142520
1207627200000|2008-04-08 04:00:00|3027|3027|2993|2993|3033|3033|2966|2966|33761639
1207713600000|2008-04-09 04:00:00|3001|3001|2945|2945|3015|3015|2904|2904|29806821
1207800000000|2008-04-10 04:00:00|2931|2931|2852|2852|2956|2956|2840|2840|45454810
1207886400000|2008-04-11 04:00:00|2824|2824|2797|2797|2884|2884|2790|2790|44211740
1208145600000|2008-04-14 04:00:00|2765|2765|2720|2720|2791|2791|2708|2708|36081777
1208232000000|2008-04-15 04:00:00|2748|2748|2781|2781|2798|2798|2712|2712|29682264
1208318400000|2008-04-16 04:00:00|2995|2995|2901|2901|3034|3034|2849|2849|69845984
1208404800000|2008-04-17 04:00:00|2870|2870|2971|2971|2991|2991|2858|2858|32578888
1208491200000|2008-04-18 04:00:00|3063|3063|3040|3040|3104|3104|3025|3025|37942706
1208750400000|2008-04-21 04:00:00|2987|2987|2927|2927|2994|2994|2906|2906|24367852
1208836800000|2008-04-22 04:00:00|2919|2919|2938|2938|2959|2959|2895|2895|22788044
1208923200000|2008-04-23 04:00:00|2944|2944|2892|2892|2964|2964|2858|2858|24535207
1209009600000|2008-04-24 04:00:00|2896|2896|2985|2985|3014|3014|2877|2877|28974923
1209096000000|2008-04-25 04:00:00|3006|3006|3059|3059|3080|3080|2956|2956|25805345
1209355200000|2008-04-28 04:00:00|3050|3050|3034|3034|3068|3068|3012|3012|17224076
1209441600000|2008-04-29 04:00:00|3034|3034|2988|2988|3043|3043|2974|2974|19373207
1209528000000|2008-04-30 04:00:00|2989|2989|2975|2975|3059|3059|2957|2957|21497518
1209614400000|2008-05-01 04:00:00|2977|2977|3118|3118|3177|3177|2975|2975|38327590
1209700800000|2008-05-02 04:00:00|3179|3179|3114|3114|3240|3240|3094|3094|25951328
1209960000000|2008-05-05 04:00:00|3112|3112|3115|3115|3139|3139|3066|3066|18617942
1210046400000|2008-05-06 04:00:00|3063|3063|3127|3127|3159|3159|3051|3051|21164136
1210132800000|2008-05-07 04:00:00|3122|3122|2990|2990|3126|3126|2978|2978|27675195
1210219200000|2008-05-08 04:00:00|3007|3007|2938|2938|3011|3011|2908|2908|24230817
1210305600000|2008-05-09 04:00:00|2925|2925|2933|2933|2995|2995|2900|2900|16057426
1210564800000|2008-05-12 04:00:00|2950|2950|2976|2976|2990|2990|2939|2939|13502919
1210651200000|2008-05-13 04:00:00|2979|2979|2897|2897|2996|2996|2890|2890|27225964
1210737600000|2008-05-14 04:00:00|2913|2913|2891|2891|2943|2943|2877|2877|25838278
1210824000000|2008-05-15 04:00:00|2898|2898|2960|2960|2960|2960|2871|2871|27905910
1210910400000|2008-05-16 04:00:00|2964|2964|2895|2895|2965|2965|2861|2861|25883545
1211169600000|2008-05-19 04:00:00|2900|2900|2848|2848|2944|2944|2840|2840|28574198
1211256000000|2008-05-20 04:00:00|2829|2829|2805|2805|2910|2910|2775|2775|31463334
1211342400000|2008-05-21 04:00:00|2795|2795|2770|2770|2839|2839|2747|2747|32859908
1211428800000|2008-05-22 04:00:00|2775|2775|2791|2791|2844|2844|2755|2755|26221461
1211515200000|2008-05-23 04:00:00|2783|2783|2768|2768|2793|2793|2745|2745|23920705
1211860800000|2008-05-27 04:00:00|2764|2764|2756|2756|2802|2802|2715|2715|27498165
1211947200000|2008-05-28 04:00:00|2771|2771|2747|2747|2787|2787|2663|2663|39716833
1212033600000|2008-05-29 04:00:00|2736|2736|2798|2798|2813.2|2813.2|2725|2725|25226546
1212120000000|2008-05-30 04:00:00|2829|2829|2757|2757|2829|2829|2750|2750|19411806
1212379200000|2008-06-02 04:00:00|2747|2747|2711|2711|2754|2754|2671|2671|23179523
1212465600000|2008-06-03 04:00:00|2726|2726|2678|2678|2744|2744|2659|2659|30364568
1212552000000|2008-06-04 04:00:00|2661|2661|2664|2664|2700|2700|2620|2620|33489919
1212638400000|2008-06-05 04:00:00|2682|2682|2720|2720|2747|2747|2661|2661|26963722
1212724800000|2008-06-06 04:00:00|2680|2680|2542|2542|2682|2682|2532|2532|57724369
1212984000000|2008-06-09 04:00:00|2572|2572|2527|2527|2587|2587|2482|2482|40113833
1213070400000|2008-06-10 04:00:00|2504|2504|2591|2591|2649|2649|2481|2481|43544061
1213156800000|2008-06-11 04:00:00|2611|2611|2555|2555|2616|2616|2550|2550|48023838
1213243200000|2008-06-12 04:00:00|2573|2573|2602|2602|2683|2683|2559|2559|40700814
1213329600000|2008-06-13 04:00:00|2630|2630|2608|2608|2660|2660|2529|2529|32367203
1213588800000|2008-06-16 04:00:00|2603|2603|2638|2638|2698|2698|2562|2562|33167102
1213675200000|2008-06-17 04:00:00|2674|2674|2540|2540|2720|2720|2527|2527|40686466
1213761600000|2008-06-18 04:00:00|2500|2500|2543|2543|2585|2585|2477|2477|42212737
1213848000000|2008-06-19 04:00:00|2547|2547|2563|2563|2570|2570|2456.5|2456.5|47032867
1213934400000|2008-06-20 04:00:00|2456|2456|2450|2450|2540|2540|2400|2400|62648335
1214193600000|2008-06-23 04:00:00|2463|2463|2426|2426|2479|2479|2388|2388|36835127
1214280000000|2008-06-24 04:00:00|2422|2422|2520|2520|2569|2569|2390|2390|50004297
1214366400000|2008-06-25 04:00:00|2537|2537|2540|2540|2654|2654|2522|2522|41995452
1214452800000|2008-06-26 04:00:00|2479|2479|2407|2407|2531|2531|2407|2407|59134355
1214539200000|2008-06-27 04:00:00|2424|2424|2403|2403|2459|2459|2362|2362|49647228
1214798400000|2008-06-30 04:00:00|2411|2411|2375|2375|2433|2433|2346|2346|42295472
1217476800000|2008-07-31 04:00:00|3071|3071|3027|3027|3124|3124|3001|3001|48109949
1217563200000|2008-08-01 04:00:00|3027|3027|3050|3050|3064|3064|2971|2971|40425264
1217822400000|2008-08-04 04:00:00|3010|3010|3018|3018|3077|3077|2944|2944|46628634
1217908800000|2008-08-05 04:00:00|3055|3055|3154|3154|3169|3169|3024|3024|45811580
1217995200000|2008-08-06 04:00:00|3080|3080|3031|3031|3097|3097|3010|3010|42205719
1218081600000|2008-08-07 04:00:00|2991|2991|2901|2901|3064|3064|2855|2855|57514486
1218168000000|2008-08-08 04:00:00|2903|2903|3017|3017|3051|3051|2871|2871|45858001
1218427200000|2008-08-11 04:00:00|3020|3020|3161|3161|3207|3207|3020|3020|55279037
1218513600000|2008-08-12 04:00:00|3100|3100|3038|3038|3152|3152|3009|3009|54319119
1218600000000|2008-08-13 04:00:00|3014|3014|2929|2929|3033|3033|2900|2900|53459871
1218686400000|2008-08-14 04:00:00|2918|2918|3017|3017|3052|3052|2895|2895|40937377
1218772800000|2008-08-15 04:00:00|2981|2981|2976|2976|3049|3049|2925|2925|43611695
1219032000000|2008-08-18 04:00:00|2987|2987|2880|2880|2987|2987|2856|2856|38159712
1219118400000|2008-08-19 04:00:00|2850|2850|2779|2779|2850|2850|2738|2738|45431851
1219204800000|2008-08-20 04:00:00|2801|2801|2892|2892|2901|2901|2717|2717|52813712
1219291200000|2008-08-21 04:00:00|2817|2817|2844|2844|2868|2868|2804|2804|37273993
1219377600000|2008-08-22 04:00:00|2922|2922|2936|2936|2966|2966|2870|2870|44891943
1219636800000|2008-08-25 04:00:00|2892|2892|2867|2867|2923|2923|2854|2854|30517863
1219723200000|2008-08-26 04:00:00|2869|2869|2869|2869|2926|2926|2808.99|2808.99|33050350
1219809600000|2008-08-27 04:00:00|2873|2873|2891|2891|2914|2914|2838|2838|25865193
1219896000000|2008-08-28 04:00:00|2935|2935|3043|3043|3044|3044|2898|2898|36971444
1219982400000|2008-08-29 04:00:00|3017|3017|3027|3027|3057|3057|2984|2984|29295839
1220328000000|2008-09-02 04:00:00|3122|3122|3121|3121|3169|3169|3071|3071|37648942
1220414400000|2008-09-03 04:00:00|3112|3112|3101|3101|3139|3139|3058|3058|38035976
1220500800000|2008-09-04 04:00:00|3056|3056|2967|2967|3095|3095|2957|2957|46554757
1220587200000|2008-09-05 04:00:00|2957|2957|3120|3120|3134|3134|2878.5|2878.5|52601152
1220846400000|2008-09-08 04:00:00|3324|3324|3356|3356|3396|3396|3183|3183|97532950
1220932800000|2008-09-09 04:00:00|3307|3307|3117|3117|3375|3375|3116|3116|68947541
1221019200000|2008-09-10 04:00:00|3150|3150|3170|3170|3250|3250|3010|3010|57750332
1221105600000|2008-09-11 04:00:00|3070|3070|3385|3385|3394|3394|3052|3052|76371391
1221192000000|2008-09-12 04:00:00|3326|3326|3429|3429|3450|3450|3297|3297|63892447
1221451200000|2008-09-15 04:00:00|3267|3267|3100|3100|3500|3500|3100|3100|100858524
1221537600000|2008-09-16 04:00:00|3120|3120|3493|3493|3512|3512|3100|3100|115545493
1221624000000|2008-09-17 04:00:00|3380|3380|3343|3343|3525|3525|3272|3272|98504441
1221710400000|2008-09-18 04:00:00|3428|3428|3700|3700|3955|3955|3227|3227|166560908
1221796800000|2008-09-19 04:00:00|4430|4430|3980|3980|4467.5|4467.5|3701|3701|96581264
1222056000000|2008-09-22 04:00:00|3915|3915|3518|3518|3920|3920|3430|3430|54380923
1222142400000|2008-09-23 04:00:00|3505|3505|3417|3417|3659|3659|3403|3403|32750003
1222228800000|2008-09-24 04:00:00|3510|3510|3427|3427|3575|3575|3408|3408|26503728
1222315200000|2008-09-25 04:00:00|3525|3525|3412|3412|3580|3580|3402|3402|38564067
1222401600000|2008-09-26 04:00:00|3327|3327|3731|3731|3825|3825|3300|3300|56078976
1222660800000|2008-09-29 04:00:00|3600|3600|3325|3325|3841|3841|3325|3325|67567074
1222747200000|2008-09-30 04:00:00|3536|3536|3753|3753|3800|3800|3480|3480|46870918
1222833600000|2008-10-01 04:00:00|3698|3698|3670|3670|3860|3860|3649|3649|47803638
1222920000000|2008-10-02 04:00:00|3700|3700|3516|3516|3766|3766|3501|3501|39358704
1223006400000|2008-10-03 04:00:00|3798|3798|3456|3456|3895|3895|3450|3450|81081504
1223265600000|2008-10-06 04:00:00|3330|3330|3364|3364|3548|3548|3192|3192|59030319
1223352000000|2008-10-07 04:00:00|3410|3410|3060|3060|3499|3499|3060|3060|45285411
1223438400000|2008-10-08 04:00:00|2995|2995|3190|3190|3376|3376|2922|2922|57474580
1223524800000|2008-10-09 04:00:00|3306|3306|2725|2725|3307|3307|2618|2618|122828433
1223611200000|2008-10-10 04:00:00|2543|2543|2831|2831|2953|2953|2500|2500|122100460
1223870400000|2008-10-13 04:00:00|3065|3065|3040|3040|3100|3100|2756|2756|69372300
1223956800000|2008-10-14 04:00:00|3297|3297|3352|3352|3417|3417|3178|3178|96452577
1224043200000|2008-10-15 04:00:00|3230|3230|3335|3335|3503|3503|3202|3202|95036219
1224129600000|2008-10-16 04:00:00|3289|3289|3390|3390|3431|3431|3004|3004|73963305
1224216000000|2008-10-17 04:00:00|3340|3340|3206|3206|3444|3444|3177|3177|67026892
1224475200000|2008-10-20 04:00:00|3273|3273|3223|3223|3300|3300|3110|3110|52147197
1224561600000|2008-10-21 04:00:00|3158|3158|3264|3264|3400|3400|3154|3154|52862297
1224648000000|2008-10-22 04:00:00|3184|3184|3130|3130|3250|3250|2982|2982|65131470
1224734400000|2008-10-23 04:00:00|3121|3121|3133|3133|3190|3190|2916|2916|63126797
1224820800000|2008-10-24 04:00:00|2904|2904|3091|3091|3200|3200|2900|2900|50050181
1225080000000|2008-10-27 04:00:00|3042|3042|3083|3083|3215|3215|3026|3026|48572363
1225166400000|2008-10-28 04:00:00|3175|3175|3446|3446|3446|3446|3055|3055|62925291
1225252800000|2008-10-29 04:00:00|3406|3406|3211|3211|3421|3421|3185|3185|69974268
1225339200000|2008-10-30 04:00:00|3315|3315|3184|3184|3325|3325|3172|3172|57908858
1225425600000|2008-10-31 04:00:00|3160|3160|3405|3405|3456|3456|3154|3154|63357905
1225688400000|2008-11-03 05:00:00|3416|3416|3380|3380|3447|3447|3341|3341|37363820
1225774800000|2008-11-04 05:00:00|3448|3448|3511|3511|3525|3525|3392|3392|47083809
1225861200000|2008-11-05 05:00:00|3463|3463|3168|3168|3500|3500|3131|3131|53894996
1225947600000|2008-11-06 05:00:00|2978|2978|2877|2877|3097|3097|2800|2800|121674441
1226034000000|2008-11-07 05:00:00|2740|2740|2950|2950|2950|2950|2705|2705|291645183
1226293200000|2008-11-10 05:00:00|2994|2994|2862|2862|3003|3003|2804|2804|81174433
1226379600000|2008-11-11 05:00:00|2795|2795|2883|2883|2953|2953|2794|2794|65043855
1226466000000|2008-11-12 05:00:00|2832|2832|2730|2730|2942|2942|2730|2730|64430274
1226552400000|2008-11-13 05:00:00|2751|2751|2909|2909|2934|2934|2575|2575|86013470
1226638800000|2008-11-14 05:00:00|2820|2820|2873|2873|2989|2989|2763|2763|69125425
1226898000000|2008-11-17 05:00:00|2819|2819|2783|2783|2873|2873|2673|2673|64431905
1226984400000|2008-11-18 05:00:00|2797|2797|2720|2720|2837|2837|2583|2583|81737555
1227070800000|2008-11-19 05:00:00|2710|2710|2440|2440|2720|2720|2427|2427|86677436
1227157200000|2008-11-20 05:00:00|2388|2388|2253|2253|2544|2544|2200|2200|110888029
1227243600000|2008-11-21 05:00:00|2292|2292|2176|2176|2351|2351|1989|1989|139655071
1227502800000|2008-11-24 05:00:00|2298|2298|2602|2602|2616|2616|2275|2275|99349378
1227589200000|2008-11-25 05:00:00|2698|2698|2695|2695|2841|2841|2381|2381|78896578
1227675600000|2008-11-26 05:00:00|2635|2635|2865|2865|2880|2880|2583|2583|56599567
1227848400000|2008-11-28 05:00:00|2837|2837|2889|2889|2901|2901|2752|2752|28147659
1228107600000|2008-12-01 05:00:00|2804|2804|2341|2341|2804|2804|2286|2286|76581888
1228194000000|2008-12-02 05:00:00|2417|2417|2589|2589|2613|2613|2257|2257|80349410
1228280400000|2008-12-03 05:00:00|2486|2486|2810|2810|2850|2850|2475|2475|72959526
1228366800000|2008-12-04 05:00:00|2754|2754|2755|2755|2916|2916|2678|2678|60720179
1228453200000|2008-12-05 05:00:00|2710|2710|2994|2994|3000|3000|2658|2658|69346615
1228712400000|2008-12-08 05:00:00|3064|3064|3266|3266|3273|3273|3022|3022|70935944
1228798800000|2008-12-09 05:00:00|3214|3214|3050|3050|3276|3276|3040|3040|56859906
1228885200000|2008-12-10 05:00:00|3056|3056|2919|2919|3080|3080|2865|2865|51133801
1228971600000|2008-12-11 05:00:00|2822|2822|2590|2590|2848|2848|2571|2571|72382917
1229058000000|2008-12-12 05:00:00|2484|2484|2672|2672|2687|2687|2467|2467|51385380
1229317200000|2008-12-15 05:00:00|2698|2698|2607|2607|2703|2703|2553|2553|37630532
1229403600000|2008-12-16 05:00:00|2647|2647|2978|2978|2982|2982|2645|2645|64953661
1229490000000|2008-12-17 05:00:00|2920|2920|2998|2998|3055|3055|2887|2887|57822833
1229576400000|2008-12-18 05:00:00|3026|3026|2965|2965|3141|3141|2921|2921|62947104
1229662800000|2008-12-19 05:00:00|3009|3009|2936|2936|3018|3018|2850|2850|88619539
1229922000000|2008-12-22 05:00:00|2911|2911|2742|2742|2930|2930|2728|2728|41202727
1230008400000|2008-12-23 05:00:00|2796|2796|2699|2699|2809|2809|2699|2699|28213922
1230094800000|2008-12-24 05:00:00|2730|2730|2748|2748|2768|2768|2686|2686|11225354
1230267600000|2008-12-26 05:00:00|2757|2757|2751|2751|2786|2786|2715|2715|12398590
1230526800000|2008-12-29 05:00:00|2789|2789|2783|2783|2791|2791|2730|2730|20981399
1230613200000|2008-12-30 05:00:00|2781|2781|2880|2880|2880|2880|2761|2761|28638349
1230699600000|2008-12-31 05:00:00|2869|2869|2948|2948|3049|3049|2820|2820|45126460
1230872400000|2009-01-02 05:00:00|2918|2918|3000|3000|3047|3047|2867|2867|36544938
1231131600000|2009-01-05 05:00:00|2974|2974|2806|2806|2979|2979|2806|2806|43654716
1231218000000|2009-01-06 05:00:00|2867|2867|2754|2754|2882|2882|2729|2729|54250725
1231304400000|2009-01-07 05:00:00|2708|2708|2587|2587|2718|2718|2361.5|2361.5|52681784
1231390800000|2009-01-08 05:00:00|2536|2536|2572|2572|2607|2607|2511|2511|52586131
1231477200000|2009-01-09 05:00:00|2595|2595|2514|2514|2598|2598|2499|2499|43189396
1231736400000|2009-01-12 05:00:00|2519|2519|2380|2380|2532|2532|2354|2354|57577091
1231822800000|2009-01-13 05:00:00|2349|2349|2438|2438|2481|2481|2341|2341|65424855
1231909200000|2009-01-14 05:00:00|2336|2336|2307|2307|2371|2371|2270|2270|71272923
1231995600000|2009-01-15 05:00:00|2299|2299|2016|2016|2302|2302|1903|1903|178901560
1232082000000|2009-01-16 05:00:00|2083|2083|1868|1868|2129|2129|1703|1703|173608984
1232427600000|2009-01-20 05:00:00|1677|1677|1423|1423|1702|1702|1382|1382|203971797
1232514000000|2009-01-21 05:00:00|1500|1500|1665|1665|1683|1683|1374|1374|188877834
1232600400000|2009-01-22 05:00:00|1604|1604|1579|1579|1659|1659|1508|1508|94506087
1232686800000|2009-01-23 05:00:00|1493|1493|1587|1587|1616|1616|1469|1469|84424783
1232946000000|2009-01-26 05:00:00|1620|1620|1548|1548|1689|1689|1544|1544|75498747
1233032400000|2009-01-27 05:00:00|1580|1580|1619|1619|1664|1664|1575|1575|77467566
1233118800000|2009-01-28 05:00:00|1901|1901|2119|2119|2145|2145|1841|1841|203427625
1233205200000|2009-01-29 05:00:00|1983|1983|1878|1878|2073|2073|1873|1873|127598152
1233291600000|2009-01-30 05:00:00|1935|1935|1890|1890|1975|1975|1837|1837|97626934
1233550800000|2009-02-02 05:00:00|1841|1841|1923|1923|1948|1948|1820|1820|81966000
1233637200000|2009-02-03 05:00:00|1965|1965|1853|1853|1974|1974|1745|1745|95316495
1233723600000|2009-02-04 05:00:00|1850|1850|1745|1745|1930|1930|1728|1728|89512984
1233810000000|2009-02-05 05:00:00|1723|1723|1627|1627|1740|1740|1467|1467|206588011
1233896400000|2009-02-06 05:00:00|1735|1735|1914|1914|1939|1939|1710|1710|118216177
1234155600000|2009-02-09 05:00:00|1916|1916|1906|1906|1960|1960|1857|1857|74593994
1234242000000|2009-02-10 05:00:00|1884|1884|1635|1635|1906|1906|1607|1607|136825254
1234328400000|2009-02-11 05:00:00|1675|1675|1750|1750|1758|1758|1636|1636|74272299
1234414800000|2009-02-12 05:00:00|1654|1654|1680|1680|1681|1681|1527|1527|144748725
1234501200000|2009-02-13 05:00:00|1635|1635|1576|1576|1642|1642|1556|1556|88502560
1234846800000|2009-02-17 05:00:00|1458|1458|1369|1369|1506|1506|1369|1369|122235399
1234933200000|2009-02-18 05:00:00|1433|1433|1305|1305|1440|1440|1206|1206|190592355
1235019600000|2009-02-19 05:00:00|1291|1291|1201|1201|1375|1375|1194|1194|129429568
1235106000000|2009-02-20 05:00:00|1107|1107|1091|1091|1140|1140|881|881|372764590
1235365200000|2009-02-23 05:00:00|1176|1176|1103|1103|1295|1295|1056|1056|225178358
1235451600000|2009-02-24 05:00:00|1139|1139|1305|1305|1311|1311|1115|1115|187178447
1235538000000|2009-02-25 05:00:00|1296|1296|1344|1344|1408|1408|1177|1177|209936151
1235624400000|2009-02-26 05:00:00|1459|1459|1440|1440|1504|1504|1382|1382|170146261
1235710800000|2009-02-27 05:00:00|1255|1255|1210|1210|1483.3|1483.3|1187|1187|186843456
1235970000000|2009-03-02 05:00:00|1098|1098|1084|1084|1143|1143|1027|1027|162697933
1236056400000|2009-03-03 05:00:00|1148|1148|1067|1067|1177|1177|1044|1044|156370195
1236142800000|2009-03-04 05:00:00|1132|1132|966|966|1132|1132|894|894|237470699
1236229200000|2009-03-05 05:00:00|889|889|812|812|894|894|780|780|274752803
1236315600000|2009-03-06 05:00:00|873|873|861|861|949|949|801|801|256322106
1236571200000|2009-03-09 04:00:00|865|865|997|997|1070|1070|850|850|209040244
1236657600000|2009-03-10 04:00:00|1118|1118|1181|1181|1195|1195|1070|1070|233416993
1236744000000|2009-03-11 04:00:00|1242|1242|1188|1188|1273|1273|1132|1132|190371699
1236830400000|2009-03-12 04:00:00|1154|1154|1395|1395|1401|1401|1136|1136|194449337
1236916800000|2009-03-13 04:00:00|1448|1448|1394|1394|1501|1501|1291|1291|197064099
1237176000000|2009-03-16 04:00:00|1441|1441|1370|1370|1524|1524|1369|1369|184135056
1237262400000|2009-03-17 04:00:00|1357|1357|1466|1466|1466|1466|1294|1294|145022814
1237348800000|2009-03-18 04:00:00|1440|1440|1722|1722|1731|1731|1416|1416|232771026
1237435200000|2009-03-19 04:00:00|1746|1746|1542|1542|1760|1760|1517|1517|176006099
1237521600000|2009-03-20 04:00:00|1539|1539|1399|1399|1547|1547|1395|1395|167362844
1237780800000|2009-03-23 04:00:00|1590|1590|1733|1733|1767|1767|1522|1522|186776944
1237867200000|2009-03-24 04:00:00|1655|1655|1550|1550|1753|1753|1543|1543|167935965
1237953600000|2009-03-25 04:00:00|1630|1630|1642|1642|1719|1719|1487|1487|217897891
1238040000000|2009-03-26 04:00:00|1685|1685|1595|1595|1690|1690|1547|1547|163511808
1238126400000|2009-03-27 04:00:00|1536|1536|1559|1559|1663|1663|1531|1531|129904097
1238385600000|2009-03-30 04:00:00|1470|1470|1337|1337|1512|1512|1337|1337|148010851
1238472000000|2009-03-31 04:00:00|1401|1401|1424|1424|1475|1475|1375|1375|145973446
1238558400000|2009-04-01 04:00:00|1372|1372|1448|1448|1494|1494|1365|1365|156839144
1238644800000|2009-04-02 04:00:00|1592|1592|1533|1533|1625|1625|1491|1491|206881118
1238731200000|2009-04-03 04:00:00|1517|1517|1634|1634|1634|1634|1493|1493|130556872
1238990400000|2009-04-06 04:00:00|1548|1548|1525|1525|1564|1564|1504|1504|119301667
1239076800000|2009-04-07 04:00:00|1476|1476|1485|1485|1540|1540|1451|1451|117192294
1239163200000|2009-04-08 04:00:00|1510|1510|1489|1489|1517|1517|1441|1441|91295146
1239249600000|2009-04-09 04:00:00|1984|1984|1961|1961|1995|1995|1742|1742|376577010
1239595200000|2009-04-13 04:00:00|1885|1885|1967|1967|1995|1995|1851|1851|173737703
1239681600000|2009-04-14 04:00:00|1928|1928|1827|1827|1953|1953|1805|1805|154442856
1239768000000|2009-04-15 04:00:00|1797|1797|1955|1955|1963|1963|1760|1760|119185446
1239854400000|2009-04-16 04:00:00|1966|1966|1945|1945|1999|1999|1865|1865|129565459
1239940800000|2009-04-17 04:00:00|1941|1941|2026|2026|2099|2099|1888|1888|166941535
1240200000000|2009-04-20 04:00:00|1897|1897|1700|1700|1925|1925|1698|1698|162271752
1240286400000|2009-04-21 04:00:00|1656|1656|1881|1881|1881|1881|1614|1614|185041845
1240372800000|2009-04-22 04:00:00|1821|1821|1818|1818|2056|2056|1815|1815|248215203
1240459200000|2009-04-23 04:00:00|1862|1862|2009|2009|2028|2028|1860|1860|206481861
1240545600000|2009-04-24 04:00:00|2063|2063|2140|2140|2197|2197|2005|2005|222241871
1240804800000|2009-04-27 04:00:00|2046|2046|2030|2030|2123|2123|2026|2026|134002417
1240891200000|2009-04-28 04:00:00|1938|1938|1948|1948|2012|2012|1928|1928|107394220
1240977600000|2009-04-29 04:00:00|1984|1984|1997|1997|2069|2069|1935|1935|142750030
1241064000000|2009-04-30 04:00:00|2036|2036|2001|2001|2195.7|2195.7|1989.5|1989.5|115836160
1241150400000|2009-05-01 04:00:00|1998|1998|1961|1961|2038|2038|1935|1935|96730003
1241409600000|2009-05-04 04:00:00|2044|2044|2425|2425|2425|2425|2026|2026|294064955
1241496000000|2009-05-05 04:00:00|2363|2363|2327|2327|2415|2415|2273|2273|175627271
1241582400000|2009-05-06 04:00:00|2451|2451|2684|2684|2684|2684|2440|2440|256184296
1241668800000|2009-05-07 04:00:00|2795|2795|2476|2476|2834|2834|2423|2423|236941852
1241755200000|2009-05-08 04:00:00|2403|2403|2818|2818|2818|2818|2383|2383|478736573
1242014400000|2009-05-11 04:00:00|2719|2719|2653|2653|2845|2845|2653|2653|188439592
1242100800000|2009-05-12 04:00:00|2674|2674|2570|2570|2709|2709|2429|2429|189795056
1242187200000|2009-05-13 04:00:00|2468|2468|2420|2420|2534|2534|2416|2416|135710098
1242273600000|2009-05-14 04:00:00|2425|2425|2569|2569|2569|2569|2387|2387|122509253
1242360000000|2009-05-15 04:00:00|2558|2558|2487|2487|2612|2612|2458|2458|94467368
1242619200000|2009-05-18 04:00:00|2602|2602|2693|2693|2695|2695|2527.08|2527.08|107543360
1242705600000|2009-05-19 04:00:00|2702|2702|2545.0001|2545.0001|2708|2708|2540|2540|96754693
1242792000000|2009-05-20 04:00:00|2586|2586|2446|2446|2615|2615|2428|2428|122935084
1242878400000|2009-05-21 04:00:00|2345|2345|2504|2504|2527|2527|2344|2344|98832348
1242964800000|2009-05-22 04:00:00|2508|2508|2431|2431|2520|2520|2431|2431|59379250
1243310400000|2009-05-26 04:00:00|2423|2423|2565|2565|2576|2576|2408|2408|92784905
1243396800000|2009-05-27 04:00:00|2585|2585|2408|2408|2590|2590|2405|2405|110135515
1243483200000|2009-05-28 04:00:00|2417|2417|2477|2477|2477|2477|2322|2322|128903635
1243569600000|2009-05-29 04:00:00|2479|2479|2550|2550|2550|2550|2413|2413|121275726
1243828800000|2009-06-01 04:00:00|2576|2576|2543|2543|2605|2605|2500|2500|122370236
1243915200000|2009-06-02 04:00:00|2484|2484|2439|2439|2495|2495|2411|2411|102132999
1244001600000|2009-06-03 04:00:00|2430|2430|2413|2413|2464|2464|2388|2388|82289259
1244088000000|2009-06-04 04:00:00|2439|2439|2510|2510|2510|2510|2378|2378|75247750
1244174400000|2009-06-05 04:00:00|2547|2547|2472|2472|2569|2569|2469|2469|79067102
1244433600000|2009-06-08 04:00:00|2460|2460|2539|2539|2560|2560|2450|2450|65703014
1244520000000|2009-06-09 04:00:00|2550|2550|2566|2566|2569|2569|2512|2512|70525532
1244606400000|2009-06-10 04:00:00|2575|2575|2491|2491|2580|2580|2458|2458|88999770
1244692800000|2009-06-11 04:00:00|2494|2494|2502|2502|2540|2540|2424|2424|63676853
1244779200000|2009-06-12 04:00:00|2492|2492|2548|2548|2550|2550|2478|2478|49009859
1245038400000|2009-06-15 04:00:00|2522|2522|2471|2471|2550|2550|2465|2465|59908736
1245124800000|2009-06-16 04:00:00|2430|2430|2440|2440|2511|2511|2430|2430|62161434
1245211200000|2009-06-17 04:00:00|2416|2416|2309|2309|2424|2424|2298|2298|100761303
1245297600000|2009-06-18 04:00:00|2303|2303|2370|2370|2393.3|2393.3|2157|2157|73977709
1245384000000|2009-06-19 04:00:00|2400|2400|2419|2419|2520|2520|2314|2314|101330401
1245643200000|2009-06-22 04:00:00|2378|2378|2251|2251|2419|2419|2248|2248|82121968
1245729600000|2009-06-23 04:00:00|2266|2266|2291|2291|2330|2330|2216|2216|83126060
1245816000000|2009-06-24 04:00:00|2318|2318|2317|2317|2350|2350|2286|2286|69038201
1245902400000|2009-06-25 04:00:00|2307|2307|2380|2380|2381|2381|2225|2225|64435922
1245988800000|2009-06-26 04:00:00|2374|2374|2387|2387|2408|2408|2350|2350|62738872
1246248000000|2009-06-29 04:00:00|2396|2396|2453|2453|2464|2464|2360|2360|60701366
1246334400000|2009-06-30 04:00:00|2446|2446|2426|2426|2498|2498|2418|2418|75007263
1246420800000|2009-07-01 04:00:00|2425|2425|2414|2414|2463|2463|2404|2404|57186424
1246507200000|2009-07-02 04:00:00|2373|2373|2308|2308|2389|2389|2306|2306|52546104
1246852800000|2009-07-06 04:00:00|2295|2295|2310|2310|2342|2342|2222|2222|77596162
1246939200000|2009-07-07 04:00:00|2315|2315|2333|2333|2384|2384|2300|2300|64746977
1247025600000|2009-07-08 04:00:00|2333|2333|2291|2291|2357|2357|2208|2208|93891886
1247112000000|2009-07-09 04:00:00|2321|2321|2328|2328|2358|2358|2261|2261|53836890
1247198400000|2009-07-10 04:00:00|2307|2307|2287|2287|2334|2334|2281|2281|53700412
1247457600000|2009-07-13 04:00:00|2338|2338|2480|2480|2480|2480|2332|2332|86119109
1247544000000|2009-07-14 04:00:00|2472|2472|2440|2440|2483|2483|2395|2395|67883391
1247630400000|2009-07-15 04:00:00|2472|2472|2530|2530|2547|2547|2465|2465|90990175
1247716800000|2009-07-16 04:00:00|2507|2507|2505|2505|2538|2538|2457|2457|61519882
1247803200000|2009-07-17 04:00:00|2507|2507|2500|2500|2533|2533|2458|2458|54724573
1248062400000|2009-07-20 04:00:00|2508|2508|2552|2552|2598|2598|2476|2476|64893715
1248148800000|2009-07-21 04:00:00|2578|2578|2535|2535|2590|2590|2480|2480|64544433
1248235200000|2009-07-22 04:00:00|2369|2369|2445|2445|2487|2487|2342|2342|150692214
1248321600000|2009-07-23 04:00:00|2438|2438|2426|2426|2455|2455|2402|2402|99923291
1248408000000|2009-07-24 04:00:00|2403|2403|2347|2347|2405|2405|2317|2317|93905059
1248667200000|2009-07-27 04:00:00|2352|2352|2422|2422|2433|2433|2338|2338|62536973
1248753600000|2009-07-28 04:00:00|2399|2399|2452|2452|2464|2464|2390|2390|62683697
1248840000000|2009-07-29 04:00:00|2429|2429|2438|2438|2476|2476|2416|2416|48075889
1248926400000|2009-07-30 04:00:00|2465|2465|2487|2487|2531|2531|2453|2453|54517365
1249012800000|2009-07-31 04:00:00|2490|2490|2446|2446|2493|2493|2444|2444|54880736
1249272000000|2009-08-03 04:00:00|2490|2490|2580|2580|2583|2583|2487|2487|66231168
1249358400000|2009-08-04 04:00:00|2569|2569|2655|2655|2699|2699|2522|2522|82298669
1249444800000|2009-08-05 04:00:00|2671|2671|2802|2802|2805|2805|2660|2660|87411689
1249531200000|2009-08-06 04:00:00|2856|2856|2797|2797|2899|2899|2747|2747|85642131
1249617600000|2009-08-07 04:00:00|2841|2841|2876|2876|2934.5|2934.5|2800|2800|71587692
1249876800000|2009-08-10 04:00:00|2850|2850|2864|2864|2899|2899|2815|2815|43361186
1249963200000|2009-08-11 04:00:00|2830|2830|2689|2689|2832|2832|2689|2689|72918167
1250049600000|2009-08-12 04:00:00|2672|2672|2717|2717|2750|2750|2662|2662|53521002
1250136000000|2009-08-13 04:00:00|2754|2754|2788|2788|2790|2790|2605|2605|49493707
1250222400000|2009-08-14 04:00:00|2780|2780|2773|2773|2809|2809|2730|2730|45055893
1250481600000|2009-08-17 04:00:00|2675|2675|2630|2630|2699|2699|2625|2625|51950237
1250568000000|2009-08-18 04:00:00|2654|2654|2634|2634|2675|2675|2621|2621|36659804
1250654400000|2009-08-19 04:00:00|2602|2602|2661|2661|2686|2686|2583|2583|46441887
1250740800000|2009-08-20 04:00:00|2670|2670|2748|2748|2772|2772|2669|2669|48102670
1250827200000|2009-08-21 04:00:00|2791|2791|2794|2794|2808|2808|2762|2762|51137791
1251086400000|2009-08-24 04:00:00|2817|2817|2732|2732|2854|2854|2720|2720|51642271
1251172800000|2009-08-25 04:00:00|2757|2757|2733|2733|2807|2807|2730|2730|42788984
1251259200000|2009-08-26 04:00:00|2714|2714|2762|2762|2772|2772|2702|2702|43310785
1251345600000|2009-08-27 04:00:00|2755|2755|2774|2774|2785|2785|2736|2736|35292735
1251432000000|2009-08-28 04:00:00|2801|2801|2730|2730|2801|2801|2721|2721|35405752
1251691200000|2009-08-31 04:00:00|2697|2697|2752|2752|2760|2760|2677|2677|35617700
1251777600000|2009-09-01 04:00:00|2734|2734|2621|2621|2777|2777|2581|2581|87353250
1251864000000|2009-09-02 04:00:00|2610|2610|2609|2609|2670|2670|2589|2589|53902355
1251950400000|2009-09-03 04:00:00|2633|2633|2691|2691|2692|2692|2631|2631|39473691
1252036800000|2009-09-04 04:00:00|2688|2688|2691|2691|2698|2698|2656|2656|31560496
1252382400000|2009-09-08 04:00:00|2721|2721|2698|2698|2729|2729|2660|2660|31748273
1252468800000|2009-09-09 04:00:00|2703|2703|2768|2768|2775|2775|2698|2698|47486877
1252555200000|2009-09-10 04:00:00|2750|2750|2786|2786|2795|2795|2730|2730|40946953
1252641600000|2009-09-11 04:00:00|2782|2782|2743|2743|2809|2809|2737|2737|33802720
1252900800000|2009-09-14 04:00:00|2717|2717|2792|2792|2799|2799|2710|2710|32056133
1252987200000|2009-09-15 04:00:00|2793|2793|2858|2858|2889|2889|2779|2779|50756713
1253073600000|2009-09-16 04:00:00|2877|2877|2941|2941|2956|2956|2837|2837|49674961
1253160000000|2009-09-17 04:00:00|2924|2924|2878|2878|2944|2944|2855|2855|36880436
1253246400000|2009-09-18 04:00:00|2908|2908|2849|2849|2908|2908|2823|2823|42749186
1253505600000|2009-09-21 04:00:00|2839|2839|2829|2829|2869|2869|2815|2815|34390653
1253592000000|2009-09-22 04:00:00|2863|2863|2939|2939|2954|2954|2832|2832|45230214
1253678400000|2009-09-23 04:00:00|2933|2933|2876|2876|2941|2941|2871|2871|38182175
1253764800000|2009-09-24 04:00:00|2890|2890|2845|2845|2919|2919|2792|2792|46650819
1253851200000|2009-09-25 04:00:00|2827|2827|2819|2819|2844|2844|2779|2779|34486092
1254110400000|2009-09-28 04:00:00|2831|2831|2890|2890|2890|2890|2801|2801|31326769
1254196800000|2009-09-29 04:00:00|2870|2870|2835|2835|2897|2897|2830|2830|29705890
1254283200000|2009-09-30 04:00:00|2843|2843|2818|2818|2868|2868|2789|2789|39193772
1254369600000|2009-10-01 04:00:00|2806|2806|2660|2660|2806|2806|2653|2653|56454841
1254456000000|2009-10-02 04:00:00|2604|2604|2628|2628|2669|2669|2599|2599|52060825
1254715200000|2009-10-05 04:00:00|2744|2744|2809|2809|2830|2830|2734|2734|56118077
1254801600000|2009-10-06 04:00:00|2834|2834|2866|2866|2905|2905|2831|2831|59077507
1254888000000|2009-10-07 04:00:00|2849|2849|2926|2926|2930|2930|2836|2836|41824029
1254974400000|2009-10-08 04:00:00|2916|2916|2905|2905|2943|2943|2891|2891|45338856
1255060800000|2009-10-09 04:00:00|2901|2901|2921|2921|2933|2933|2886|2886|29225699
1255320000000|2009-10-12 04:00:00|2950|2950|3028|3028|3054|3054|2911|2911|52504497
1255406400000|2009-10-13 04:00:00|2998|2998|3006|3006|3034|3034|2962|2962|38648569
1255492800000|2009-10-14 04:00:00|3070|3070|3134|3134|3143|3143|3039|3039|62894534
1255579200000|2009-10-15 04:00:00|3100|3100|3138|3138|3153|3153|3092|3092|39078081
1255665600000|2009-10-16 04:00:00|3058|3058|3002|3002|3063|3063|2983|2983|57472382
1255924800000|2009-10-19 04:00:00|3035|3035|3007|3007|3042|3042|2977|2977|32327444
1256011200000|2009-10-20 04:00:00|2998|2998|3046|3046|3064|3064|2985|2985|41722606
1256097600000|2009-10-21 04:00:00|3010|3010|2890|2890|3112|3112|2884|2884|113718775
1256184000000|2009-10-22 04:00:00|2879|2879|3017|3017|3028|3028|2861|2861|74918643
1256270400000|2009-10-23 04:00:00|3018|3018|2932|2932|3018|3018|2905|2905|49377683
1256529600000|2009-10-26 04:00:00|2931|2931|2845|2845|2933|2933|2827|2827|55207836
1256616000000|2009-10-27 04:00:00|2841|2841|2839|2839|2871|2871|2804|2804|49826074
1256702400000|2009-10-28 04:00:00|2823|2823|2746|2746|2827|2827|2740|2740|57274550
1256788800000|2009-10-29 04:00:00|2798|2798|2857|2857|2862|2862|2769|2769|47894314
1256875200000|2009-10-30 04:00:00|2834|2834|2752|2752|2850|2850|2735|2735|66430262
1257138000000|2009-11-02 05:00:00|2786|2786|2761|2761|2824|2824|2674|2674|55589554
1257224400000|2009-11-03 05:00:00|2712|2712|2774|2774|2804|2804|2701|2701|37878329
1257310800000|2009-11-04 05:00:00|2802|2802|2682|2682|2811.89|2811.89|2672|2672|46075799
1257397200000|2009-11-05 05:00:00|2702|2702|2729|2729|2733|2733|2650|2650|53391383
1257483600000|2009-11-06 05:00:00|2672|2672|2712|2712|2733|2733|2658|2658|37613248
1257742800000|2009-11-09 05:00:00|2750|2750|2840|2840|2840|2840|2712|2712|44419874
1257829200000|2009-11-10 05:00:00|2825|2825|2810|2810|2845|2845|2793|2793|35216693
1257915600000|2009-11-11 05:00:00|2837|2837|2880|2880|2913|2913|2825|2825|40089695
1258002000000|2009-11-12 05:00:00|2878|2878|2822|2822|2890|2890|2811|2811|34734138
1258088400000|2009-11-13 05:00:00|2807|2807|2768|2768|2815|2815|2737|2737|36576590
1258347600000|2009-11-16 05:00:00|2792|2792|2821|2821|2868|2868|2778|2778|45270899
1258434000000|2009-11-17 05:00:00|2819|2819|2837|2837|2849|2849|2798|2798|29199392
1258520400000|2009-11-18 05:00:00|2829|2829|2886|2886|2893|2893|2827|2827|27288706
1258606800000|2009-11-19 05:00:00|2859|2859|2832|2832|2863|2863|2814|2814|30854402
1258693200000|2009-11-20 05:00:00|2821|2821|2787|2787|2828|2828|2766|2766|41881075
1258952400000|2009-11-23 05:00:00|2822|2822|2807|2807|2835|2835|2788|2788|32741654
1259038800000|2009-11-24 05:00:00|2789|2789|2786|2786|2807|2807|2748|2748|29019020
1259125200000|2009-11-25 05:00:00|2801|2801|2783|2783|2813|2813|2765|2765|22885000
1259298000000|2009-11-27 05:00:00|2696|2696|2714|2714|2759|2759|2690|2690|23176724
1259557200000|2009-11-30 05:00:00|2728|2728|2804|2804|2810|2810|2725|2725|36744072
1259643600000|2009-12-01 05:00:00|2815|2815|2799|2799|2838.85|2838.85|2785|2785|33173373
1259730000000|2009-12-02 05:00:00|2788|2788|2745|2745|2798|2798|2728|2728|35367999
1259816400000|2009-12-03 05:00:00|2752|2752|2649|2649|2791|2791|2641|2641|66620514
1259902800000|2009-12-04 05:00:00|2702|2702|2696|2696|2743|2743|2656|2656|63923535
1260162000000|2009-12-07 05:00:00|2707|2707|2636|2636|2731|2731|2618|2618|35764599
1260248400000|2009-12-08 05:00:00|2599|2599|2603|2603|2646|2646|2591|2591|42682317
1260334800000|2009-12-09 05:00:00|2615|2615|2596|2596|2635|2635|2582|2582|35696947
1260421200000|2009-12-10 05:00:00|2618|2618|2532|2532|2626|2626|2525|2525|62139434
1260507600000|2009-12-11 05:00:00|2509|2509|2541|2541|2565|2565|2501|2501|48496277
1260766800000|2009-12-14 05:00:00|2540|2540|2549|2549|2591|2591|2509|2509|43877895
1260853200000|2009-12-15 05:00:00|2602|2602|2566|2566|2632|2632|2500|2500|254575794
1260939600000|2009-12-16 05:00:00|2609|2609|2584|2584|2621|2621|2556|2556|87439761
1261026000000|2009-12-17 05:00:00|2564|2564|2607|2607|2618|2618|2562|2562|80733485
1261112400000|2009-12-18 05:00:00|2638|2638|2678|2678|2700|2700|2617.75|2617.75|145756572
1261371600000|2009-12-21 05:00:00|2699|2699|2734|2734|2749|2749|2685|2685|47247368
1261458000000|2009-12-22 05:00:00|2726|2726|2716|2716|2730|2730|2667|2667|45702881
1261544400000|2009-12-23 05:00:00|2727|2727|2685|2685|2728|2728|2672|2672|25516725
1261630800000|2009-12-24 05:00:00|2696|2696|2709|2709|2714|2714|2687|2687|10481125
1261976400000|2009-12-28 05:00:00|2708|2708|2675|2675|2720|2720|2654|2654|19760584
1262062800000|2009-12-29 05:00:00|2672|2672|2668|2668|2688|2688|2655|2655|18591181
1262149200000|2009-12-30 05:00:00|2650|2650|2682|2682|2682|2682|2644|2644|19089663
1262235600000|2009-12-31 05:00:00|2674|2674|2699|2699|2724|2724|2669|2669|28942909
1262581200000|2010-01-04 05:00:00|2702|2702|2732|2732|2748|2748|2682|2682|39338101
1262667600000|2010-01-05 05:00:00|2727|2727|2807|2807|2824|2824|2724|2724|55418926
1262754000000|2010-01-06 05:00:00|2803|2803|2811|2811|2833|2833|2779|2779|33239586
1262840400000|2010-01-07 05:00:00|2812|2812|2913|2913|2943|2943|2792|2792|61648945
1262926800000|2010-01-08 05:00:00|2890|2890|2886|2886|2935|2935|2860|2860|35512359
1263186000000|2010-01-11 05:00:00|2909|2909|2880|2880|2917|2917|2858|2858|24389308
1263272400000|2010-01-12 05:00:00|2847|2847|2808|2808|2854.999|2854.999|2750|2750|39798240
1263358800000|2010-01-13 05:00:00|2799|2799|2858|2858|2876|2876|2780|2780|36716753
1263445200000|2010-01-14 05:00:00|2850|2850|2899|2899|2921|2921|2850|2850|31544437
1263531600000|2010-01-15 05:00:00|2882|2882|2808|2808|2890|2890|2788|2788|47255886
1263877200000|2010-01-19 05:00:00|2793|2793|2828|2828|2847|2847|2761|2761|40815734
1263963600000|2010-01-20 05:00:00|2802|2802|2782|2782|2865|2865|2770|2770|75712236
1264050000000|2010-01-21 05:00:00|2798|2798|2800|2800|2850|2850|2718|2718|90151414
1264136400000|2010-01-22 05:00:00|2797|2797|2726|2726|2841|2841|2717|2717|69507708
1264395600000|2010-01-25 05:00:00|2745|2745|2766|2766|2805|2805|2719|2719|48321809
1264482000000|2010-01-26 05:00:00|2745|2745|2699|2699|2835|2835|2692|2692|66590710
1264568400000|2010-01-27 05:00:00|2690|2690|2820|2820|2824|2824|2688|2688|63082505
1264654800000|2010-01-28 05:00:00|2828|2828|2845|2845|2877|2877|2772|2772|62133410
1264741200000|2010-01-29 05:00:00|2844|2844|2843|2843|2917|2917|2838|2838|88783635
1265000400000|2010-02-01 05:00:00|2860|2860|2893|2893|2909|2909|2851|2851|45239945
1265086800000|2010-02-02 05:00:00|2896|2896|2879|2879|2913|2913|2851|2851|50313513
1265173200000|2010-02-03 05:00:00|2857|2857|2814|2814|2878|2878|2798|2798|44602753
1265259600000|2010-02-04 05:00:00|2795|2795|2706|2706|2808|2808|2700|2700|68235244
1265346000000|2010-02-05 05:00:00|2730|2730|2742|2742|2771|2771|2662|2662|68478904
1265605200000|2010-02-08 05:00:00|2723|2723|2643|2643|2741|2741|2640|2640|43429859
1265691600000|2010-02-09 05:00:00|2689|2689|2671|2671|2714|2714|2637|2637|46845237
1265778000000|2010-02-10 05:00:00|2661|2661|2718|2718|2756|2756|2655|2655|42107504
1265864400000|2010-02-11 05:00:00|2715|2715|2708|2708|2724|2724|2671|2671|35823916
1265950800000|2010-02-12 05:00:00|2679|2679|2688|2688|2704|2704|2647|2647|45333541
1266296400000|2010-02-16 05:00:00|2719|2719|2739|2739|2739|2739|2694|2694|36097488
1266382800000|2010-02-17 05:00:00|2759|2759|2733|2733|2764|2764|2709|2709|50109615
1266469200000|2010-02-18 05:00:00|2730|2730|2734|2734|2757|2757|2716|2716|30287816
1266555600000|2010-02-19 05:00:00|2708|2708|2737|2737|2748|2748|2707|2707|32175178
1266814800000|2010-02-22 05:00:00|2748|2748|2801|2801|2815|2815|2738|2738|41853380
1266901200000|2010-02-23 05:00:00|2795|2795|2729|2729|2800|2800|2718|2718|38757765
1266987600000|2010-02-24 05:00:00|2745|2745|2766|2766|2777|2777|2718|2718|35785068
1267074000000|2010-02-25 05:00:00|2717|2717|2744|2744|2748|2748|2704|2704|34185554
1267160400000|2010-02-26 05:00:00|2749|2749|2734|2734|2750|2750|2693|2693|50826048
1267419600000|2010-03-01 05:00:00|2745|2745|2735|2735|2759|2759|2715|2715|34312607
1267506000000|2010-03-02 05:00:00|2740|2740|2787|2787|2821|2821|2737|2737|45598526
1267592400000|2010-03-03 05:00:00|2795|2795|2820|2820|2845|2845|2794|2794|35902109
1267678800000|2010-03-04 05:00:00|2835|2835|2843|2843|2857|2857|2821|2821|30892469
1267765200000|2010-03-05 05:00:00|2863|2863|2915|2915|2927|2927|2855|2855|40554045
1268024400000|2010-03-08 05:00:00|2913|2913|2889|2889|2935|2935|2882|2882|31311852
1268110800000|2010-03-09 05:00:00|2878|2878|2898|2898|2922|2922|2847|2847|31295587
1268197200000|2010-03-10 05:00:00|2913|2913|2957|2957|2983|2983|2910|2910|42574809
1268283600000|2010-03-11 05:00:00|2953|2953|2976|2976|2976|2976|2924|2924|32144218
1268370000000|2010-03-12 05:00:00|2983|2983|2963|2963|2994|2994|2949|2949|36677053
1268625600000|2010-03-15 04:00:00|2948|2948|2989|2989|2989|2989|2926|2926|27354765
1268712000000|2010-03-16 04:00:00|2993|2993|3028|3028|3032|3032|2974|2974|40201368
1268798400000|2010-03-17 04:00:00|3041|3041|3055|3055|3067|3067|3026|3026|33178370
1268884800000|2010-03-18 04:00:00|3047|3047|3029|3029|3056.41|3056.41|2985|2985|33984869
1268971200000|2010-03-19 04:00:00|3050|3050|3038|3038|3053.5|3053.5|2996|2996|53781710
1269230400000|2010-03-22 04:00:00|3009|3009|3041|3041|3059|3059|3005|3005|28593941
1269316800000|2010-03-23 04:00:00|3047|3047|3108|3108|3112|3112|3038|3038|39320145
1269403200000|2010-03-24 04:00:00|3084|3084|3086|3086|3128|3128|3067|3067|36185474
1269489600000|2010-03-25 04:00:00|3103|3103|3106|3106|3199|3199|3090|3090|47424298
1269576000000|2010-03-26 04:00:00|3121|3121|3122|3122|3177|3177|3100|3100|36079695
1269835200000|2010-03-29 04:00:00|3135|3135|3110|3110|3145|3145|3090|3090|25280628
1269921600000|2010-03-30 04:00:00|3110|3110|3084|3084|3130|3130|3080|3080|26942210
1270008000000|2010-03-31 04:00:00|3058|3058|3112|3112|3116|3116|3058|3058|28392691
1270094400000|2010-04-01 04:00:00|3140|3140|3137|3137|3160|3160|3113|3113|33041358
1270440000000|2010-04-05 04:00:00|3149|3149|3151|3151|3175|3175|3126|3126|30823818
1270526400000|2010-04-06 04:00:00|3136|3136|3228|3228|3239|3239|3135|3135|39504856
1270612800000|2010-04-07 04:00:00|3228|3228|3199|3199|3249|3249|3177|3177|34516272
1270699200000|2010-04-08 04:00:00|3179|3179|3223|3223|3241|3241|3156|3156|32203535
1270785600000|2010-04-09 04:00:00|3240|3240|3230|3230|3265|3265|3192|3192|27108650
1271044800000|2010-04-12 04:00:00|3240|3240|3242|3242|3270|3270|3227|3227|25108360
1271131200000|2010-04-13 04:00:00|3216|3216|3215|3215|3224|3224|3173|3173|38044797
1271217600000|2010-04-14 04:00:00|3246|3246|3328|3328|3341.999|3341.999|3235|3235|54445858
1271304000000|2010-04-15 04:00:00|3323|3323|3351|3351|3389|3389|3312|3312|47900526
1271390400000|2010-04-16 04:00:00|3321|3321|3256|3256|3325|3325|3166|3166|89847639
1271649600000|2010-04-19 04:00:00|3262|3262|3302|3302|3325.5|3325.5|3213|3213|54880666
1271736000000|2010-04-20 04:00:00|3319|3319|3369|3369|3389|3389|3300|3300|46816092
1271822400000|2010-04-21 04:00:00|3259|3259|3301|3301|3425|3425|3251|3251|96227123
1271908800000|2010-04-22 04:00:00|3270|3270|3358|3358|3372|3372|3256|3256|49765376
1271995200000|2010-04-23 04:00:00|3370|3370|3348|3348|3379|3379|3320|3320|31000719
1272254400000|2010-04-26 04:00:00|3336|3336|3272|3272|3345|3345|3258.75|3258.75|36185916
1272340800000|2010-04-27 04:00:00|3220|3220|3172|3172|3307|3307|3165|3165|52678709
1272427200000|2010-04-28 04:00:00|3207|3207|3245|3245|3265|3265|3197|3197|39029084
1272513600000|2010-04-29 04:00:00|3279|3279|3323|3323|3340|3340|3273|3273|31030261
1272600000000|2010-04-30 04:00:00|3325|3325|3311|3311|3382|3382|3298|3298|53446051
1272859200000|2010-05-03 04:00:00|3322|3322|3388|3388|3408.5|3408.5|3321|3321|37442223
1272945600000|2010-05-04 04:00:00|3341|3341|3294|3294|3397|3397|3272|3272|53831008
1273032000000|2010-05-05 04:00:00|3263|3263|3266|3266|3317.5|3317.5|3172|3172|45190251
1273118400000|2010-05-06 04:00:00|3244|3244|3118|3118|3275|3275|2931|2931|78743071
1273204800000|2010-05-07 04:00:00|3088|3088|3082|3082|3175|3175|3020|3020|66957939
1273464000000|2010-05-10 04:00:00|3225|3225|3297|3297|3308|3308|3216|3216|67200124
1273550400000|2010-05-11 04:00:00|3251|3251|3291|3291|3367|3367|3242|3242|47889264
1273636800000|2010-05-12 04:00:00|3318|3318|3366|3366|3381|3381|3306|3306|39618347
1273723200000|2010-05-13 04:00:00|3350|3350|3308|3308|3383|3383|3308|3308|33799450
1273809600000|2010-05-14 04:00:00|3275.999|3275.999|3204|3204|3288|3288|3176|3176|57390596
1274068800000|2010-05-17 04:00:00|3208|3208|3197|3197|3223.5|3223.5|3114|3114|47047780
1274155200000|2010-05-18 04:00:00|3228|3228|3059|3059|3235|3235|3035|3035|56668007
1274241600000|2010-05-19 04:00:00|2995|2995|3008|3008|3028|3028|2909|2909|72543883
1274328000000|2010-05-20 04:00:00|2944|2944|2869|2869|3000|3000|2865|2865|78030266
1274414400000|2010-05-21 04:00:00|2805|2805|3011|3011|3030|3030|2805|2805|88191682
1274673600000|2010-05-24 04:00:00|2957|2957|2871|2871|2975|2975|2853|2853|64926943
1274760000000|2010-05-25 04:00:00|2771|2771|2890|2890|2891|2891|2744|2744|55196134
1274846400000|2010-05-26 04:00:00|2923|2923|2804|2804|2934|2934|2770|2770|62366762
1274932800000|2010-05-27 04:00:00|2871|2871|2941|2941|2948|2948|2850|2850|48874755
1275019200000|2010-05-28 04:00:00|2947|2947|2869|2869|2950|2950|2854|2854|40886457
1275364800000|2010-06-01 04:00:00|2868|2868|2823|2823|2920|2920|2819|2819|39475608
1275451200000|2010-06-02 04:00:00|2856|2856|2918|2918|2920|2920|2832|2832|32486365
1275537600000|2010-06-03 04:00:00|2936|2936|2886|2886|2948|2948|2852|2852|30894033
1275624000000|2010-06-04 04:00:00|2828|2828|2778|2778|2845|2845|2765|2765|50696703
1275883200000|2010-06-07 04:00:00|2801|2801|2729|2729|2811.33|2811.33|2726|2726|36969771
1275969600000|2010-06-08 04:00:00|2746|2746|2776|2776|2781|2781|2666|2666|47134851
1276056000000|2010-06-09 04:00:00|2795|2795|2703|2703|2796|2796|2690|2690|37988155
1276142400000|2010-06-10 04:00:00|2752|2752|2813|2813|2823.5|2823.5|2740|2740|41612845
1276228800000|2010-06-11 04:00:00|2774|2774|2784|2784|2795|2795|2735|2735|39468045
1276488000000|2010-06-14 04:00:00|2780|2780|2740|2740|2796.82|2796.82|2731|2731|45508642
1276574400000|2010-06-15 04:00:00|2759|2759|2791|2791|2793|2793|2750|2750|45138138
1276660800000|2010-06-16 04:00:00|2775|2775|2812|2812|2825|2825|2767|2767|28709381
1276747200000|2010-06-17 04:00:00|2810|2810|2793|2793|2819|2819|2753|2753|30739337
1276833600000|2010-06-18 04:00:00|2804|2804|2807|2807|2823|2823|2774|2774|39496673
1277092800000|2010-06-21 04:00:00|2844|2844|2794|2794|2850|2850|2779|2779|30005326
1277179200000|2010-06-22 04:00:00|2803|2803|2746|2746|2833|2833|2743|2743|33697306
1277265600000|2010-06-23 04:00:00|2738|2738|2732|2732|2776|2776|2715|2715|36032901
1277352000000|2010-06-24 04:00:00|2705|2705|2686|2686|2710|2710|2628|2628|66957249
1277438400000|2010-06-25 04:00:00|2715|2715|2705|2705|2761|2761|2685|2685|78979326
1277697600000|2010-06-28 04:00:00|2724|2724|2703|2703|2734|2734|2682|2682|31722257
1277784000000|2010-06-29 04:00:00|2657|2657|2593|2593|2666|2666|2579|2579|55571794
1277870400000|2010-06-30 04:00:00|2605|2605|2560|2560|2645|2645|2552|2552|37502464
1277956800000|2010-07-01 04:00:00|2554|2554|2518|2518|2594|2594|2460|2460|58947750
1278043200000|2010-07-02 04:00:00|2540|2540|2488|2488|2568|2568|2476|2476|32235453
1278388800000|2010-07-06 04:00:00|2546|2546|2515|2515|2563.5|2563.5|2479|2479|37250108
1278475200000|2010-07-07 04:00:00|2528|2528|2666|2666|2673|2673|2514|2514|48836954
1278561600000|2010-07-08 04:00:00|2706|2706|2664|2664|2706|2706|2610|2610|38231508
1278648000000|2010-07-09 04:00:00|2650|2650|2700|2700|2704|2704|2640|2640|24906139
1278907200000|2010-07-12 04:00:00|2693|2693|2706|2706|2713|2713|2656|2656|18765298
1278993600000|2010-07-13 04:00:00|2737|2737|2794|2794|2808|2808|2732|2732|31658436
1279080000000|2010-07-14 04:00:00|2770|2770|2766|2766|2778|2778|2725|2725|31306116
1279166400000|2010-07-15 04:00:00|2785|2785|2781|2781|2816|2816|2701.86|2701.86|48121270
1279252800000|2010-07-16 04:00:00|2744|2744|2624|2624|2747|2747|2616|2616|55456402
1279512000000|2010-07-19 04:00:00|2627|2627|2602|2602|2639.93|2639.93|2562.36|2562.36|34667077
1279598400000|2010-07-20 04:00:00|2547|2547|2591|2591|2592|2592|2530|2530|47672273
1279684800000|2010-07-21 04:00:00|2753|2753|2606|2606|2760|2760|2597|2597|70914564
1279771200000|2010-07-22 04:00:00|2662|2662|2739|2739|2749|2749|2655|2655|53003314
1279857600000|2010-07-23 04:00:00|2733|2733|2742|2742|2755|2755|2700|2700|25741345
1280116800000|2010-07-26 04:00:00|2782|2781|2783|2782|2790|2789|2757|2756|7647085
1280203200000|2010-07-27 04:00:00|2784|2783|2838|2837|2877|2876|2784|2783|29100554
1280289600000|2010-07-28 04:00:00|2839|2838|2810|2809|2854|2853|2793|2792|17616010
1280376000000|2010-07-29 04:00:00|2809|2808|2765|2764|2849|2848|2749|2748|20781413
1280462400000|2010-07-30 04:00:00|2766|2765|2782|2781|2799|2798|2726|2720|21311035
1280721600000|2010-08-02 04:00:00|2783|2782|2856|2855|2857|2856|2773|2773|19751754
1280808000000|2010-08-03 04:00:00|2857|2856|2810|2809|2858|2857|2795|2794|22610135
1280894400000|2010-08-04 04:00:00|2811|2810|2787|2786|2826|2825|2771|2770|22313863
1280980800000|2010-08-05 04:00:00|2788|2787|2789|2788|2796|2795|2757|2756|17043095
1281067200000|2010-08-06 04:00:00|2749|2749|2775|2775|2777|2777|2724|2724|38640290
1281326400000|2010-08-09 04:00:00|2794|2791|2824|2823|2826|2825|2753|2752|21594603
1281412800000|2010-08-10 04:00:00|2825|2824|2784|2783|2827|2826|2752|2751|24015175
1281499200000|2010-08-11 04:00:00|2785|2784|2629|2628|2786|2785|2627|2626|28472913
1281585600000|2010-08-12 04:00:00|2630|2629|2607|2606|2639|2638|2587|2587|26732524
1281672000000|2010-08-13 04:00:00|2599|2599|2584|2584|2630|2630|2581|2581|25494121
1281931200000|2010-08-16 04:00:00|2591|2552|2570|2569|2591|2590|2553|2552|18477208
1282017600000|2010-08-17 04:00:00|2569|2568|2536|2535|2604|2599|2522|2521|36415905
1282104000000|2010-08-18 04:00:00|2535|2534|2534|2533|2567|2566|2510|2509|32327444
1282190400000|2010-08-19 04:00:00|2533|2532|2449|2448|2539|2538|2430|2430|38569812
1282276800000|2010-08-20 04:00:00|2467|2459|2467|2459|2467|2459|2467|2459|40026581
1282536000000|2010-08-23 04:00:00|2466|2460|2423|2422|2488|2487|2420|2419|25324099
1282622400000|2010-08-24 04:00:00|2424|2423|2361|2360|2427|2426|2355|2354|43867431
1282708800000|2010-08-25 04:00:00|2362|2361|2357|2356|2366|2365|2303|2302|46825124
1282795200000|2010-08-26 04:00:00|2356|2355|2365|2364|2410|2410|2341|2340|32769184
1282881600000|2010-08-27 04:00:00|2364|2364|2400|2400|2400|2400|2346.999|2346.999|45101435
1283140800000|2010-08-30 04:00:00|2385|2384|2329|2328|2398|2397|2327|2326|27263515
1283227200000|2010-08-31 04:00:00|2330|2329|2345|2344|2368|2367|2304|2303|26681630
1283313600000|2010-09-01 04:00:00|2346|2345|2463|2462|2466|2465|2345|2345|40558875
1283400000000|2010-09-02 04:00:00|2462|2461|2505|2504|2508|2507|2461|2460|32212330
1283486400000|2010-09-03 04:00:00|2506|2505|2578|2577|2613|2612|2505|2505|34457826
1283832000000|2010-09-07 04:00:00|2579|2578|2494|2493|2586|2585|2494|2493|23440518
1283918400000|2010-09-08 04:00:00|2493|2492|2515|2514|2540|2539|2492|2491|17248954
1284004800000|2010-09-09 04:00:00|2516|2515|2569|2568|2597|2595|2515|2514|21765766
1284091200000|2010-09-10 04:00:00|2568|2567|2573|2572|2597|2596|2568|2567|16019279
1284350400000|2010-09-13 04:00:00|2574|2573|2653|2652|2679|2678|2571|2570|29882764
1284436800000|2010-09-14 04:00:00|2652|2651|2615|2614|2653|2652|2590|2589|23562879
1284523200000|2010-09-15 04:00:00|2616|2615|2641|2640|2644|2643|2562|2560|24326135
1284609600000|2010-09-16 04:00:00|2640|2639|2611|2610|2641|2640|2591|2590|23198689
1284696000000|2010-09-17 04:00:00|2595|2594|2602|2601|2604|2603|2590|2589|7289586
1284955200000|2010-09-20 04:00:00|2601|2600|2664|2663|2665|2664|2593|2592|22225321
1285041600000|2010-09-21 04:00:00|2663|2662|2644|2643|2696|2695|2630|2629|26245944
1285128000000|2010-09-22 04:00:00|2643|2642|2589|2588|2651|2647|2573|2572|25746677
1285214400000|2010-09-23 04:00:00|2524|2523|2515|2514|2524|2523|2505|2504|7150785
1285300800000|2010-09-24 04:00:00|2546|2546|2559|2559|2573|2573|2532.5|2532.5|46480591
1285560000000|2010-09-27 04:00:00|2572|2572|2553|2553|2592|2592|2549|2549|28382528
1285646400000|2010-09-28 04:00:00|2558|2558|2535|2535|2587|2587|2511|2511|38705740
1285732800000|2010-09-29 04:00:00|2519|2518|2500|2499|2537|2536|2492|2491|28842292
1285819200000|2010-09-30 04:00:00|2501|2500|2515|2514|2563|2563|2501|2500|27745254
1285905600000|2010-10-01 04:00:00|2530|2530|2556|2556|2569|2569|2512|2512|32117894
1286164800000|2010-10-04 04:00:00|2551|2549|2535|2534|2579|2578|2523|2522|18285322
1286251200000|2010-10-05 04:00:00|2536|2535|2626|2625|2635|2634|2534|2533|30325276
1286337600000|2010-10-06 04:00:00|2627|2626|2628|2627|2649|2648|2614|2613|27287929
1286424000000|2010-10-07 04:00:00|2629|2628|2602|2601|2658|2657|2585|2584|21739421
1286510400000|2010-10-08 04:00:00|2601|2600|2600|2599|2625|2624|2573|2572|22845107
1286769600000|2010-10-11 04:00:00|2599|2598|2562|2561|2610|2609|2547|2546|20900089
1286856000000|2010-10-12 04:00:00|2563|2562|2604|2603|2604|2603|2531|2530|28392796
1286942400000|2010-10-13 04:00:00|2603|2602|2568|2567|2634|2633|2564|2563|30853749
1287028800000|2010-10-14 04:00:00|2569|2568|2469|2468|2582|2581|2421|2420|98107135
1287115200000|2010-10-15 04:00:00|2500|2500|2358|2358|2500|2500|2337|2337|144985641
1287374400000|2010-10-18 04:00:00|2380|2379|2486|2485|2488|2487|2366|2365|50532367
1287460800000|2010-10-19 04:00:00|2485|2484|2463|2462|2532|2531|2444|2443|57632261
1287547200000|2010-10-20 04:00:00|2464|2463|2562|2561|2598|2597|2418|2417|82627499
1287633600000|2010-10-21 04:00:00|2561|2562|2602|2601|2641|2640|2559|2558|43133668
1287720000000|2010-10-22 04:00:00|2601|2600|2611|2610|2625|2625|2581|2577|22032109
1287979200000|2010-10-25 04:00:00|2610|2609|2577|2576|2641|2640|2553|2552|29490909
1288065600000|2010-10-26 04:00:00|2576|2575|2589|2588|2599|2598|2549|2548|24776494
1288152000000|2010-10-27 04:00:00|2590|2589|2581|2580|2600|2599|2561|2560|29674039
1288238400000|2010-10-28 04:00:00|2580|2579|2585|2584|2597|2596|2562|2561|19264383
1288324800000|2010-10-29 04:00:00|2582|2582|2606|2606|2613|2613|2567|2567|24017963
1288584000000|2010-11-01 04:00:00|2606|2604|2583|2583|2610|2608|2563|2562|2199496
1288670400000|2010-11-02 04:00:00|2597|2594|2593|2592|2600|2599|2581|2580|2623279
1288756800000|2010-11-03 04:00:00|2594|2593|2647|2646|2647|2646|2588|2587|2342675
1288843200000|2010-11-04 04:00:00|2683|2663|2742|2742|2750|2749|2664|2663|45477134
1288929600000|2010-11-05 04:00:00|2761|2756|2920|2919|2936|2935|2759|2755|65636491
1289192400000|2010-11-08 05:00:00|2894|2891|2904|2903|2923|2918|2852|2851|28135921
1289278800000|2010-11-09 05:00:00|2903|2896|2820|2816|2911|2908|2805|2804|28401221
1289365200000|2010-11-10 05:00:00|2813|2807|2859|2859|2863|2862|2789|2788|28694853
1289451600000|2010-11-11 05:00:00|2858|2842|2821|2820|2858|2849|2799|2798|17650534
1289538000000|2010-11-12 05:00:00|2805|2803|2756|2755|2805|2803|2741|2740|21293603
1289797200000|2010-11-15 05:00:00|2760|2756|2774|2765|2821|2820|2760|2755|17920962
1289883600000|2010-11-16 05:00:00|2746|2745|2725|2724|2764|2762|2686|2685|34963387
1289970000000|2010-11-17 05:00:00|2723|2717|2687|2686|2743|2742|2677|2676|25807550
1290056400000|2010-11-18 05:00:00|2732|2728|2749|2749|2771|2770|2712|2711|23883275
1290142800000|2010-11-19 05:00:00|2746|2736|2752|2748|2755|2754|2710|2709|15820235
1290402000000|2010-11-22 05:00:00|2726|2722|2703|2691|2738|2736|2679|2678|19105397
1290488400000|2010-11-23 05:00:00|2666|2662|2682|2681|2695|2694|2654|2653|22581817
1290574800000|2010-11-24 05:00:00|2698|2693|2707|2704|2714|2713|2676|2675|15632557
1290747600000|2010-11-26 05:00:00|2691|2684|2664|2663|2716|2715|2664|2662|7616679
1291006800000|2010-11-29 05:00:00|2664|2654|2721|2720|2735|2734|2657|2654|24581165
1291093200000|2010-11-30 05:00:00|2694|2688|2723|2722|2743|2742|2686|2685|24317033
1291179600000|2010-12-01 05:00:00|2765|2760|2754|2753|2780|2779|2721|2720|27744054
1291266000000|2010-12-02 05:00:00|2767|2766|2874|2873|2878|2877|2759|2758|33827081
1291352400000|2010-12-03 05:00:00|2838|2837|2906|2905|2913|2912|2833|2829|28427957
1291611600000|2010-12-06 05:00:00|2890|2888|2874|2874|2910|2909|2873|2872|21730903
1291698000000|2010-12-07 05:00:00|2918|2915|2847|2846|2926|2924|2843|2842|23035866
1291784400000|2010-12-08 05:00:00|2856|2855|2934|2933|2937|2936|2851|2850|24500098
1291870800000|2010-12-09 05:00:00|2955|2954|3010|3008|3011|3010|2950|2949|37344192
1291957200000|2010-12-10 05:00:00|3030|3029|3028|3027|3056|3055|3017|3016|32368994
1292216400000|2010-12-13 05:00:00|3050|3043|3020|3020|3057|3056|3001|3000|23116998
1292302800000|2010-12-14 05:00:00|3015|3010|2981|2980|3035|3034|2967|2966|19676613
1292389200000|2010-12-15 05:00:00|2978|2975|2980|2979|3013|3012|2966|2965|27570140
1292475600000|2010-12-16 05:00:00|2985|2981|3002|3001|3036|3035|2971|2970|27287377
1292562000000|2010-12-17 05:00:00|2998|2997|2998|2998|3024|3023|2972|2971|18803589
1292821200000|2010-12-20 05:00:00|3002|3001|3010|3009|3028|3027|2985|2984|17702189
1292907600000|2010-12-21 05:00:00|3009|3008|3081|3080|3089|3088|3007|3005|19461971
1292994000000|2010-12-22 05:00:00|3093|3087|3134|3133|3161|3160|3087|3086|23235669
1293080400000|2010-12-23 05:00:00|3135|3122|3099|3098|3135|3135|3087|3086|13676715
1293426000000|2010-12-27 05:00:00|3086|3082|3120|3119|3134|3133|3080|3075|10244021
1293512400000|2010-12-28 05:00:00|3110|3105|3122|3121|3130|3129|3102|3100|10521287
1293598800000|2010-12-29 05:00:00|3127|3124|3103|3102|3129|3127|3099|3098|8889156
1293685200000|2010-12-30 05:00:00|3111|3109|3083|3082|3111|3109|3071|3070|9177643
1293771600000|2010-12-31 05:00:00|3072|3066|3100|3099|3103|3102|3070|3066|8698018
1294030800000|2011-01-03 05:00:00|3128|3124|3156|3155|3166|3165|3116|3116|25985500
1294117200000|2011-01-04 05:00:00|3167|3165|3167|3167|3194|3193|3150|3149|23527628
1294203600000|2011-01-05 05:00:00|3155|3140|3236|3235|3250|3249|3142|3140|34536406
1294290000000|2011-01-06 05:00:00|3233|3216|3214|3213|3247|3246|3212|3211|25623012
1294376400000|2011-01-07 05:00:00|3227|3216|3150|3150|3230|3224|3065|3064|66649916
1294635600000|2011-01-10 05:00:00|3120|3118|3122|3120|3145|3144|3098|3097|22475835
1294722000000|2011-01-11 05:00:00|3167|3166|3142|3141|3169|3168|3105|3104|20524287
1294808400000|2011-01-12 05:00:00|3176|3175|3201|3200|3215|3214|3163|3162|23022507
1294894800000|2011-01-13 05:00:00|3214|3206|3192|3191|3214|3210|3171|3170|20246965
1294981200000|2011-01-14 05:00:00|3185|3182|3275|3274|3281|3281|3184|3182|27205057
1295326800000|2011-01-18 05:00:00|3280|3279|3250|3249|3299|3298|3207|3206|27119695
1295413200000|2011-01-19 05:00:00|3208|3205|3186|3186|3277|3276|3166|3165|39212144
1295499600000|2011-01-20 05:00:00|3205|3200|3189|3187|3240|3239|3162|3161|26809493
1295586000000|2011-01-21 05:00:00|3212|3211|3254|3253|3270|3270|3209|3207|23741209
1295845200000|2011-01-24 05:00:00|3259|3251|3270|3269|3271|3270|3246|3245|21334419
1295931600000|2011-01-25 05:00:00|3252|3249|3270|3269|3271|3270|3200|3200|22326024
1296018000000|2011-01-26 05:00:00|3275|3270|3244|3243|3283|3282|3242|3241|20353313
1296104400000|2011-01-27 05:00:00|3232|3220|3250|3249|3255|3254|3208|3207|17732493
1296190800000|2011-01-28 05:00:00|3254|3252|3185|3184|3280|3279|3180|3179|21533139
1296450000000|2011-01-31 05:00:00|3198|3197|3243|3242|3250|3249|3174|3173|17127981
1296536400000|2011-02-01 05:00:00|3265|3264|3341|3340|3349|3348|3255|3254|24664265
1296622800000|2011-02-02 05:00:00|3314|3309|3272|3272|3327|3325|3269|3268|18165762
1296709200000|2011-02-03 05:00:00|3267|3264|3277|3275|3297|3296|3251|3250|14110299
1296795600000|2011-02-04 05:00:00|3276|3270|3276|3275|3289|3288|3238|3237|13112216
1297054800000|2011-02-07 05:00:00|3303|3299|3331|3330|3355|3354|3296|3294|16471531
1297141200000|2011-02-08 05:00:00|3330|3318|3410|3409|3425|3424|3320|3318|30038772
1297227600000|2011-02-09 05:00:00|3325|3323|3315|3314|3366|3365|3275|3274|57566080
1297314000000|2011-02-10 05:00:00|3303|3301|3300|3299|3343|3342|3276|3275|24787768
1297400400000|2011-02-11 05:00:00|3270|3268|3377|3376|3389|3388|3270|3265|33055465
1297659600000|2011-02-14 05:00:00|3367|3360|3387|3385|3406|3405|3362|3358|13789187
1297746000000|2011-02-15 05:00:00|3397|3392|3368|3367|3419|3418|3359|3358|18750347
1297832400000|2011-02-16 05:00:00|3377|3376|3330|3329|3378|3377|3249|3248|73550808
1297918800000|2011-02-17 05:00:00|3316|3308|3294|3293|3324|3317|3289|3288|21459487
1298005200000|2011-02-18 05:00:00|3298|3287|3263|3262|3308|3300|3235|3234|32317163
1298350800000|2011-02-22 05:00:00|3208|3199|3140|3139|3224|3223|3114|3113|183183496
1298437200000|2011-02-23 05:00:00|3143|3136|3150|3149|3169|3168|3081|3080|144330006
1298523600000|2011-02-24 05:00:00|3104|3104|3146|3144|3159|3158|3094|3093|131006183
1298610000000|2011-02-25 05:00:00|3233|3232|3241|3240|3274|3273|3227|3225|126452540
1298869200000|2011-02-28 05:00:00|3248|3240|3229|3227|3267|3266|3205|3204|25884568
1298955600000|2011-03-01 05:00:00|3233|3225|3167|3166|3246|3245|3161|3160|32256451
1299042000000|2011-03-02 05:00:00|3142|3140|3157|3156|3195|3194|3127|3126|29231337
1299128400000|2011-03-03 05:00:00|3200|3195|3243|3242|3253|3252|3194|3193|26046543
1299214800000|2011-03-04 05:00:00|3229|3222|3194|3192|3236|3235|3158|3157|24987983
1299474000000|2011-03-07 05:00:00|3220|3205|3174|3173|3237|3236|3162|3161|22200149
1299560400000|2011-03-08 05:00:00|3197|3195|3252|3251|3278|3277|3185|3184|29903397
1299646800000|2011-03-09 05:00:00|3247|3243|3281|3280|3296|3296|3224|3223|23179748
1299733200000|2011-03-10 05:00:00|3235|3224|3208|3207|3258|3257|3202|3201|27107952
1299819600000|2011-03-11 05:00:00|3203|3200|3236|3235|3248|3247|3195|3193|19967506
1300075200000|2011-03-14 04:00:00|3213|3212|3212|3210|3224|3223|3174|3173|22770367
1300161600000|2011-03-15 04:00:00|3150|3143|3225|3224|3231|3230|3137|3136|39197516
1300248000000|2011-03-16 04:00:00|3229|3216|3125|3125|3239|3238|3111|3110|44871205
1300334400000|2011-03-17 04:00:00|3164|3161|3135|3134|3170|3169|3064|3063|47013371
1300420800000|2011-03-18 04:00:00|3185|3180|3180|3180|3237|3236|3163|3162|53434779
1300680000000|2011-03-21 04:00:00|3225|3222|3189|3187|3225|3222|3147|3146|29068158
1300766400000|2011-03-22 04:00:00|3186|3182|3150|3150|3186|3185|3150|3150|19531403
1300852800000|2011-03-23 04:00:00|3145|3142|3146|3145|3152|3151|3093|3092|23341560
1300939200000|2011-03-24 04:00:00|3126|3123|3155|3154|3161|3160|3107|3106|19800870
1301025600000|2011-03-25 04:00:00|3156|3145|3193|3192|3222|3221|3140|3139|21691645
1301284800000|2011-03-28 04:00:00|3203|3196|3163|3162|3205|3204|3162|3161|15845786
1301371200000|2011-03-29 04:00:00|3159|3155|3159|3159|3160|3159|3127|3126|19474881
1301457600000|2011-03-30 04:00:00|3179|3175|3192|3191|3208|3207|3160|3159|17778854
1301544000000|2011-03-31 04:00:00|3166|3162|3171|3170|3180|3179|3153|3153|17798979
1301630400000|2011-04-01 04:00:00|3208|3203|3207|3207|3227|3226|3183|3182|22166263
1301889600000|2011-04-04 04:00:00|3198|3196|3178|3177|3213|3212|3152|3151|22503757
1301976000000|2011-04-05 04:00:00|3181|3178|3199|3198|3227|3226|3162|3161|21102721
1302062400000|2011-04-06 04:00:00|3212|3209|3240|3239|3253|3252|3188|3187|32761756
1302148800000|2011-04-07 04:00:00|3238|3236|3216|3214|3264|3263|3204|3203|27916950
1302235200000|2011-04-08 04:00:00|3248|3240|3162|3162|3252|3251|3156|3156|24068177
1302494400000|2011-04-11 04:00:00|3163|3162|3140|3139|3181|3180|3128|3127|23587852
1302580800000|2011-04-12 04:00:00|3116|3113|3140|3139|3170|3169|3103|3102|21176203
1302667200000|2011-04-13 04:00:00|3159|3152|3067|3066|3160|3157|3066|3065|37175423
1302753600000|2011-04-14 04:00:00|3060|3054|3018|3017|3060|3059|3011|3010|35379691
1302840000000|2011-04-15 04:00:00|3037|3031|2990|2989|3047|3046|2986|2986|44816496
1303099200000|2011-04-18 04:00:00|2948|2946|2953|2952|2988|2988|2936|2935|41596656
1303185600000|2011-04-19 04:00:00|2973|2968|3009|3007|3015|3015|2961|2960|38262093
1303272000000|2011-04-20 04:00:00|2925|2924|2883|2883|2943|2942|2822|2821|128440007
1303358400000|2011-04-21 04:00:00|2892|2887|2853|2853|2904|2903|2831|2830|62527683
1303704000000|2011-04-25 04:00:00|2854|2847|2855|2854|2880|2879|2847|2844|30245355
1303790400000|2011-04-26 04:00:00|2868|2866|2888|2887|2890|2889|2843|2842|28906475
1303876800000|2011-04-27 04:00:00|2894|2890|2928|2927|2938|2937|2886|2885|29688113
1303963200000|2011-04-28 04:00:00|2916|2914|2928|2927|2937|2936|2913|2913|34411064
1304049600000|2011-04-29 04:00:00|2916|2915|2911|2910|2942|2941|2900|2899|23890413
1304308800000|2011-05-02 04:00:00|2937|2931|2911|2910|2937|2933|2894|2893|28066228
1304395200000|2011-05-03 04:00:00|2888|2888|2951|2950|2953|2952|2888|2888|30630246
1304481600000|2011-05-04 04:00:00|2948|2941|2881|2880|2955|2955|2876|2876|37735078
1304568000000|2011-05-05 04:00:00|2876|2872|2813|2811|2881|2881|2778|2777|51029570
1304654400000|2011-05-06 04:00:00|2844|2841|2824|2823|2859|2858|2813|2812|34002570
1304913600000|2011-05-09 04:00:00|2808|2804|2822|2821|2847|2847|2806|2804|20089840
1305000000000|2011-05-10 04:00:00|2838|2834|2854|2853|2858|2857|2831|2830|22590185
1305086400000|2011-05-11 04:00:00|2847|2842|2818|2817|2863|2860|2804|2803|26318686
1305172800000|2011-05-12 04:00:00|2827|2821|2823|2822|2828|2828|2771|2770|25797704
1305259200000|2011-05-13 04:00:00|2829|2826|2793|2793|2840|2839|2786|2785|30162494
1305518400000|2011-05-16 04:00:00|2788|2782|2789|2788|2834|2833|2779|2778|26550755
1305604800000|2011-05-17 04:00:00|2778|2775|2876|2875|2876|2875|2777|2775|36272356
1305691200000|2011-05-18 04:00:00|2877|2868|2891|2891|2894|2894|2847|2846|22096793
1305777600000|2011-05-19 04:00:00|2907|2903|2861|2860|2907|2903|2847|2846|23378265
1305864000000|2011-05-20 04:00:00|2858|2847|2801|2800|2861|2860|2796|2795|24341297
1306123200000|2011-05-23 04:00:00|2764|2761|2754|2753|2793|2792|2753|2752|25994019
1306209600000|2011-05-24 04:00:00|2759|2756|2762|2761|2773|2772|2739|2738|18767660
1306296000000|2011-05-25 04:00:00|2744|2740|2758|2757|2791|2790|2744|2740|17886650
1306382400000|2011-05-26 04:00:00|2751|2742|2772|2771|2783|2782|2741|2741|16754901
1306468800000|2011-05-27 04:00:00|2777|2774|2815|2815|2848|2847|2777|2774|22117776
1306814400000|2011-05-31 04:00:00|2848|2839|2838|2837|2857|2856|2808|2807|21245311
1306900800000|2011-06-01 04:00:00|2837|2830|2695|2695|2837|2830|2692|2691|41601411
1306987200000|2011-06-02 04:00:00|2709|2703|2716|2715|2735|2734|2638|2637|51164233
1307073600000|2011-06-03 04:00:00|2674|2666|2687|2686|2733|2732|2662|2661|29220727
1307332800000|2011-06-06 04:00:00|2637|2635|2629|2628|2675|2674|2609|2608|38306234
1307419200000|2011-06-07 04:00:00|2639|2638|2575|2575|2660|2659|2571|2570|38695549
1307505600000|2011-06-08 04:00:00|2589|2588|2537|2536|2618|2617|2527|2526|50585970
1307592000000|2011-06-09 04:00:00|2553|2546|2621|2620|2637|2636|2536|2535|36356453
1307678400000|2011-06-10 04:00:00|2598|2597|2628|2627|2655|2654|2567|2566|43056926
1307937600000|2011-06-13 04:00:00|2660|2658|2692|2691|2703|2702|2644|2643|38679746
1308024000000|2011-06-14 04:00:00|2733|2726|2702|2701|2762|2761|2692|2691|35473966
1308110400000|2011-06-15 04:00:00|2672|2666|2655|2654|2680|2679|2610|2610|39643577
1308196800000|2011-06-16 04:00:00|2653|2651|2678|2677|2697|2696|2636|2635|34376960
1308283200000|2011-06-17 04:00:00|2720|2713|2731|2731|2747|2746|2711|2710|33792879
1308542400000|2011-06-20 04:00:00|2716|2714|2694|2693|2732|2731|2678|2677|30174432
1308628800000|2011-06-21 04:00:00|2715|2711|2747|2746|2756|2755|2696|2695|25129217
1308715200000|2011-06-22 04:00:00|2738|2732|2738|2738|2792|2792|2731|2730|29108071
1308801600000|2011-06-23 04:00:00|2692|2690|2704|2704|2724|2723|2660|2659|42169219
1308888000000|2011-06-24 04:00:00|2709|2707|2726|2726|2742|2741|2673|2672|35423995
1309147200000|2011-06-27 04:00:00|2724|2720|2745|2744|2769|2768|2719|2717|28905047
1309233600000|2011-06-28 04:00:00|2770|2764|2750|2749|2770|2767|2721|2720|31486012
1309320000000|2011-06-29 04:00:00|2793|2791|2808|2807|2813|2812|2754|2753|35338781
1309406400000|2011-06-30 04:00:00|2817|2812|2805|2805|2830|2829|2787|2786|25869626
1309492800000|2011-07-01 04:00:00|2810|2808|2867|2866|2875|2874|2797|2796|27506549
1309752000000|2011-07-04 04:00:00|||||||||1000
1309838400000|2011-07-05 04:00:00|2853|2849|2843|2842|2856|2855|2809|2808|25697409
1309924800000|2011-07-06 04:00:00|2805|2804|2811|2810|2818|2817|2765|2764|26993259
1310011200000|2011-07-07 04:00:00|2873|2871|2869|2868|2894|2893|2859|2858|25816908
1310097600000|2011-07-08 04:00:00|2829|2828|2830|2829|2841|2840|2807|2806|21343672
1310356800000|2011-07-11 04:00:00|2783|2780|2759|2758|2800|2799|2746|2745|23421999
1310443200000|2011-07-12 04:00:00|2740|2740|2741|2739|2792|2792|2739|2738|22512259
1310529600000|2011-07-13 04:00:00|2767|2763|2755|2754|2810|2809|2748|2747|23473580
1310616000000|2011-07-14 04:00:00|2772|2769|2729|2729|2780|2779|2724|2723|25592220
1310702400000|2011-07-15 04:00:00|2739|2733|2720|2719|2753|2752|2694|2694|27531301
1310961600000|2011-07-18 04:00:00|2703|2699|2690|2689|2725|2724|2638|2637|41823671
1311048000000|2011-07-19 04:00:00|2731|2728|2839|2839|2864|2864|2714|2713|59190707
1311134400000|2011-07-20 04:00:00|2864|2855|2868|2867|2919|2918|2856|2855|39838449
1311220800000|2011-07-21 04:00:00|2909|2904|2938|2937|2963|2962|2886|2885|39990228
1311307200000|2011-07-22 04:00:00|2941|2940|2917|2915|2943|2941|2899|2898|24070436
1311566400000|2011-07-25 04:00:00|2889|2884|2896|2895|2904|2903|2861|2860|22575892
1311652800000|2011-07-26 04:00:00|2897|2896|2899|2898|2927|2926|2874|2873|20173654
1311739200000|2011-07-27 04:00:00|2893|2889|2859|2858|2905|2904|2846|2845|35581186
1311825600000|2011-07-28 04:00:00|2869|2863|2831|2831|2896|2895|2822|2821|24706782
1311912000000|2011-07-29 04:00:00|2796|2795|2793|2792|2852|2851|2779|2778|33131608
1312171200000|2011-08-01 04:00:00|2834|2829|2792|2791|2851|2844|2748|2747|27603090
1312257600000|2011-08-02 04:00:00|2760|2757|2719|2718|2781|2780|2718|2718|32400025
1312344000000|2011-08-03 04:00:00|2708|2706|2732|2730|2741|2740|2679|2678|31374934
1312430400000|2011-08-04 04:00:00|2685|2677|2576|2575|2709|2708|2567|2566|46869681
1312516800000|2011-08-05 04:00:00|2613|2603|2518|2517|2639|2638|2492|2491|55135382
1312776000000|2011-08-08 04:00:00|2469|2465|2301|2300|2555|2554|2289|2288|95629957
1312862400000|2011-08-09 04:00:00|2440|2430|2480|2479|2484|2483|2266|2265|87573321
1312948800000|2011-08-10 04:00:00|2418|2401|2292|2290|2431|2430|2259|2258|77757707
1313035200000|2011-08-11 04:00:00|2328|2314|2424|2423|2472|2471|2316|2312|62164283
1313121600000|2011-08-12 04:00:00|2479|2479|2415|2414|2523|2522|2384|2383|47242765
1313380800000|2011-08-15 04:00:00|2464|2459|2502|2501|2506|2505|2456|2453|31839575
1313467200000|2011-08-16 04:00:00|2461|2460|2457|2457|2493|2492|2434|2433|33528231
1313553600000|2011-08-17 04:00:00|2487|2486|2488|2487|2523|2522|2462|2461|28757619
1313640000000|2011-08-18 04:00:00|2428|2427|2372|2371|2445|2443|2345|2344|48887506
1313726400000|2011-08-19 04:00:00|2337|2336|2336|2336|2395|2394|2303|2302|52988519
1313985600000|2011-08-22 04:00:00|2408|2399|2289|2288|2408|2405|2281|2280|45295756
1314072000000|2011-08-23 04:00:00|2302|2301|2393|2392|2395|2394|2265|2264|40337672
1314158400000|2011-08-24 04:00:00|2405|2401|2443|2442|2481|2480|2380|2379|36742806
1314244800000|2011-08-25 04:00:00|2540|2535|2479|2478|2588|2587|2435|2434|51083937
1314331200000|2011-08-26 04:00:00|2445|2439|2457|2456|2488|2487|2378|2377|36396437
1314590400000|2011-08-29 04:00:00|2496|2492|2542|2541|2544|2543|2491|2490|23693424
1314676800000|2011-08-30 04:00:00|2535|2531|2539|2538|2561|2561|2501|2500|25537935
1314763200000|2011-08-31 04:00:00|2571|2569|2611|2610|2620|2619|2552|2551|34025501
1314849600000|2011-09-01 04:00:00|2612|2608|2525|2524|2624|2623|2521|2520|30903987
1314936000000|2011-09-02 04:00:00|2460|2457|2422|2421|2461|2460|2406|2405|38115714
1315281600000|2011-09-06 04:00:00|2336|2335|2393|2392|2404|2403|2328|2327|38238526
1315368000000|2011-09-07 04:00:00|2447|2441|2495|2493|2502|2501|2413|2412|27570955
1315454400000|2011-09-08 04:00:00|2463|2462|2441|2440|2483|2482|2429|2428|27544258
1315540800000|2011-09-09 04:00:00|2408|2400|2353|2353|2428|2427|2344|2343|38228984
1315800000000|2011-09-12 04:00:00|2304|2303|2411|2410|2415|2414|2304|2303|41097776
1315886400000|2011-09-13 04:00:00|2439|2433|2435|2434|2491|2490|2417|2416|30924208
1315972800000|2011-09-14 04:00:00|2449|2443|2471|2470|2496|2495|2390|2389|31933403
1316059200000|2011-09-15 04:00:00|2504|2496|2519|2518|2522|2521|2472|2471|28929128
1316145600000|2011-09-16 04:00:00|2533|2523|2495|2494|2543|2540|2452|2451|37811517
1316404800000|2011-09-19 04:00:00|2444|2433|2434|2433|2456|2455|2406|2405|31361540
1316491200000|2011-09-20 04:00:00|2444|2436|2469|2468|2517|2516|2425|2424|32393309
1316577600000|2011-09-21 04:00:00|2485|2481|2373|2371|2515|2514|2370|2369|59094470
1316664000000|2011-09-22 04:00:00|2316|2313|2318|2318|2341|2340|2271|2270|54782533
1316750400000|2011-09-23 04:00:00|2306|2293|2368|2366|2391|2390|2293|2291|42377744
1317009600000|2011-09-26 04:00:00|2402|2396|2478|2478|2489|2489|2386|2385|36870898
1317096000000|2011-09-27 04:00:00|2540|2530|2497|2497|2600|2599|2473|2473|45376136
1317182400000|2011-09-28 04:00:00|2499|2496|2449|2448|2534|2533|2442|2441|35363129
1317268800000|2011-09-29 04:00:00|2507|2506|2498|2498|2528|2527|2412|2411|38563663
1317355200000|2011-09-30 04:00:00|2463|2453|2413|2412|2507|2506|2412|2411|35294354
1317614400000|2011-10-03 04:00:00|2400|2399|2317|2316|2449|2448|2317|2316|38163840
1317700800000|2011-10-04 04:00:00|2288|2286|2419|2418|2427|2426|2262|2261|52342394
1317787200000|2011-10-05 04:00:00|2415|2408|2449|2448|2471|2470|2362|2361|36334385
1317873600000|2011-10-06 04:00:00|2443|2441|2535|2535|2546|2545|2395|2394|36528370
1317960000000|2011-10-07 04:00:00|2554|2547|2460|2459|2554|2549|2454|2454|35503878
1318219200000|2011-10-10 04:00:00|2530|2526|2613|2612|2614|2613|2524|2523|33654006
1318305600000|2011-10-11 04:00:00|2596|2589|2607|2607|2632|2631|2568|2567|30294222
1318392000000|2011-10-12 04:00:00|2637|2634|2694|2693|2754|2753|2626|2625|49936431
1318478400000|2011-10-13 04:00:00|2651|2647|2614|2613|2651|2650|2567|2566|35456871
1318564800000|2011-10-14 04:00:00|2658|2654|2671|2669|2673|2672|2581|2580|35934143
1318824000000|2011-10-17 04:00:00|2523|2520|2443|2441|2539|2538|2431|2430|68785410
1318910400000|2011-10-18 04:00:00|2490|2485|2584|2583|2620|2619|2453|2452|62503355
1318996800000|2011-10-19 04:00:00|2583|2579|2520|2519|2618|2617|2511|2511|38430102
1319083200000|2011-10-20 04:00:00|2531|2530|2581|2580|2591|2590|2493|2492|30500014
1319169600000|2011-10-21 04:00:00|2610|2601|2634|2633|2648|2647|2592|2591|40628461
1319428800000|2011-10-24 04:00:00|2610|2598|2653|2652|2674|2673|2605|2598|34466154
1319515200000|2011-10-25 04:00:00|2616|2610|2558|2558|2619|2618|2543|2542|34835721
1319601600000|2011-10-26 04:00:00|2610|2604|2578|2577|2610|2604|2539|2538|42618707
1319688000000|2011-10-27 04:00:00|2706|2705|2711|2710|2750|2749|2635|2634|56906379
1319774400000|2011-10-28 04:00:00|2662|2660|2707|2706|2736|2735|2647|2646|31032932
1320033600000|2011-10-31 04:00:00|2638|2635|2591|2590|2666|2665|2590|2590|35878947
1320120000000|2011-11-01 04:00:00|2468|2460|2479|2478|2561|2560|2461|2453|47248004
1320206400000|2011-11-02 04:00:00|2520|2511|2535|2534|2544|2543|2491|2491|34529971
1320292800000|2011-11-03 04:00:00|2566|2562|2580|2578|2590|2589|2506|2505|27610863
1320379200000|2011-11-04 04:00:00|2559|2551|2541|2541|2578|2577|2519|2518|24086849
1320642000000|2011-11-07 05:00:00|2533|2528|2542|2541|2558|2557|2507|2506|22998548
1320728400000|2011-11-08 05:00:00|2556|2554|2654|2653|2663|2662|2553|2552|39614328
1320814800000|2011-11-09 05:00:00|2590|2590|2501|2500|2605|2604|2486|2485|39210688
1320901200000|2011-11-10 05:00:00|2529|2521|2510|2508|2543|2542|2486|2486|29308748
1320987600000|2011-11-11 05:00:00|2549|2541|2564|2563|2575|2574|2540|2539|22632232
1321246800000|2011-11-14 05:00:00|2553|2550|2512|2511|2557|2556|2496|2495|24992558
1321333200000|2011-11-15 05:00:00|2498|2495|2530|2528|2547|2546|2482|2481|25961051
1321419600000|2011-11-16 05:00:00|2506|2502|2494|2493|2557|2556|2486|2486|31406187
1321506000000|2011-11-17 05:00:00|2495|2489|2465|2464|2528|2527|2448|2447|36015720
1321592400000|2011-11-18 05:00:00|2475|2473|2470|2469|2507|2506|2463|2462|27469380
1321851600000|2011-11-21 05:00:00|2420|2417|2420|2418|2446|2445|2405|2404|28234290
1321938000000|2011-11-22 05:00:00|2416|2411|2394|2393|2444|2443|2392|2391|35086142
1322024400000|2011-11-23 05:00:00|2363|2359|2322|2321|2370|2369|2320|2319|33114539
1322197200000|2011-11-25 05:00:00|2335|2332|2356|2355|2376|2375|2331|2329|12931057
1322456400000|2011-11-28 05:00:00|2454|2450|2418|2417|2457|2456|2388|2387|27133176
1322542800000|2011-11-29 05:00:00|2417|2414|2410|2409|2444|2443|2391|2390|24346927
1322629200000|2011-11-30 05:00:00|2515|2509|2582|2582|2595|2594|2481|2480|40867311
1322715600000|2011-12-01 05:00:00|2556|2555|2576|2575|2586|2584|2534|2533|18861921
1322802000000|2011-12-02 05:00:00|2581|2579|2606|2606|2647|2646|2576|2571|32958109
1323061200000|2011-12-05 05:00:00|2647|2643|2672|2671|2694|2693|2625|2625|31827252
1323147600000|2011-12-06 05:00:00|2655|2651|2666|2666|2688|2687|2646|2645|19774201
1323234000000|2011-12-07 05:00:00|2645|2641|2707|2706|2721|2720|2636|2635|25969452
1323320400000|2011-12-08 05:00:00|2668|2667|2623|2619|2685|2684|2607|2606|25907780
1323406800000|2011-12-09 05:00:00|2637|2631|2689|2688|2701|2700|2630|2628|25547510
1323666000000|2011-12-12 05:00:00|2659|2657|2631|2630|2668|2667|2608|2607|21427391
1323752400000|2011-12-13 05:00:00|2659|2653|2579|2578|2659|2658|2548|2547|28099050
1323838800000|2011-12-14 05:00:00|2547|2544|2588|2586|2620|2619|2545|2543|29938495
1323925200000|2011-12-15 05:00:00|2622|2616|2562|2561|2631|2630|2557|2556|30039545
1324011600000|2011-12-16 05:00:00|2586|2582|2596|2595|2611|2610|2576|2575|33685141
1324270800000|2011-12-19 05:00:00|2620|2607|2530|2528|2620|2619|2519|2518|22494426
1324357200000|2011-12-20 05:00:00|2587|2584|2649|2647|2669|2668|2573|2572|33395367
1324443600000|2011-12-21 05:00:00|2659|2655|2688|2687|2689|2688|2622|2621|25769219
1324530000000|2011-12-22 05:00:00|2693|2689|2725|2724|2735|2734|2690|2689|33197877
1324616400000|2011-12-23 05:00:00|2742|2741|2779|2778|2797|2796|2740|2739|25876473
1324962000000|2011-12-27 05:00:00|2776|2770|2763|2762|2789|2788|2762|2761|12873172
1324962000000|2011-12-27 05:00:00|2776|2770|2763|2762|2789|2788|2762|2761|12873172
1325048400000|2011-12-28 05:00:00|2762|2758|2712|2712|2773|2772|2709|2708|15219957
1325134800000|2011-12-29 05:00:00|2729|2722|2776|2775|2783|2782|2722|2721|18065159
1325221200000|2011-12-30 05:00:00|2764|2760|2758|2756|2778|2777|2756|2755|11836461
1325566800000|2012-01-03 05:00:00|2796|2795|2842|2841|2852|2851|2795|2794|34822971
1325653200000|2012-01-04 05:00:00|2830|2827|2857|2856|2869|2868|2805|2804|24077612
1325739600000|2012-01-05 05:00:00|2851|2848|2904|2903|2958|2957|2826|2825|43717165
1325826000000|2012-01-06 05:00:00|2885|2881|2896|2896|2908|2907|2847|2846|29049776
1326085200000|2012-01-09 05:00:00|2910|2907|2929|2928|2939|2938|2901|2900|23192435
1326171600000|2012-01-10 05:00:00|2977|2972|2939|2939|2980|2979|2919|2918|26524553
1326258000000|2012-01-11 05:00:00|2924|2921|2961|2961|2968|2967|2909|2908|28429794
1326344400000|2012-01-12 05:00:00|2983|2976|2960|2959|2994|2993|2925|2924|25634813
1326430800000|2012-01-13 05:00:00|2889|2887|2964|2962|2964|2964|2885|2885|38153510
1326776400000|2012-01-17 05:00:00|2999|2998|2985|2984|3069|3069|2966|2966|44011419
1326862800000|2012-01-18 05:00:00|2960|2956|3023|3022|3029|3028|2951|2950|39650194
1326949200000|2012-01-19 05:00:00|3031|3025|3014|3013|3045|3043|3000|3000|30347419
1327035600000|2012-01-20 05:00:00|3019|3012|3057|3057|3057|3057|2998|2997|31562508
1327294800000|2012-01-23 05:00:00|3057|3050|3091|3090|3104|3103|3045|3044|30010767
1327381200000|2012-01-24 05:00:00|3044|3042|3056|3055|3065|3064|3017|3016|25220599
1327467600000|2012-01-25 05:00:00|3032|3030|3020|3018|3041|3040|2997|2996|31529637
1327554000000|2012-01-26 05:00:00|3043|3037|2905|2903|3043|3042|2881|2880|51598329
1327640400000|2012-01-27 05:00:00|2884|2881|2962|2961|2975|2974|2878|2877|28047105
1327899600000|2012-01-30 05:00:00|2927|2921|2926|2925|2933|2932|2904|2903|20207438
1327986000000|2012-01-31 05:00:00|2950|2948|2926|2920|2951|2949|2917|2916|25710249
1328072400000|2012-02-01 05:00:00|2961|2959|2988|2986|3009|3008|2956|2954|31428874
1328158800000|2012-02-02 05:00:00|2998|2996|2989|2989|3010|3009|2970|2969|22759910
1328245200000|2012-02-03 05:00:00|3052|3047|3062|3061|3071|3071|3037|3035|41671096
1328504400000|2012-02-06 05:00:00|3045|3041|3020|3019|3051|3050|3009|3008|20607326
1328590800000|2012-02-07 05:00:00|3003|3000|3026|3025|3049|3048|3001|3000|23951174
1328677200000|2012-02-08 05:00:00|3029|3028|3063|3062|3063|3063|3014|3013|29660342
1328763600000|2012-02-09 05:00:00|3077|3076|3059|3058|3085|3084|3030|3029|27992151
1328850000000|2012-02-10 05:00:00|3021|3020|3027|3026|3040|3039|3009|3008|17875573
1329109200000|2012-02-13 05:00:00|3068|3062|3063|3063|3075|3074|3046|3045|20478867
1329195600000|2012-02-14 05:00:00|3039|3037|3043|3042|3053|3052|3003|3002|22032220
1329282000000|2012-02-15 05:00:00|3061|3060|3018|3017|3072|3071|3006|3005|25456456
1329368400000|2012-02-16 05:00:00|3030|3026|3036|3035|3047|3046|2996|2995|24329442
1329454800000|2012-02-17 05:00:00|3055|3051|3109|3108|3113|3112|3041|3040|32936040
1329800400000|2012-02-21 05:00:00|3114|3111|3096|3095|3147|3146|3082|3081|26195265
1329886800000|2012-02-22 05:00:00|3083|3078|3061|3060|3091|3090|3051|3050|23983438
1329973200000|2012-02-23 05:00:00|3064|3061|3065|3064|3068|3067|3031|3030|19101441
1330059600000|2012-02-24 05:00:00|3049|3045|3019|3018|3066|3065|3016|3015|19896450
1330318800000|2012-02-27 05:00:00|3004|3003|3102|3101|3113|3112|3000|2999|33656884
1330405200000|2012-02-28 05:00:00|3101|3099|3140|3139|3146|3145|3100|3099|28920345
1330491600000|2012-02-29 05:00:00|3143|3142|3129|3129|3190|3189|3122|3122|29134813
1330578000000|2012-03-01 05:00:00|3159|3158|3155|3154|3175|3174|3132|3131|25685923
1330664400000|2012-03-02 05:00:00|3157|3156|3129|3128|3171|3170|3123|3122|21606401
1330923600000|2012-03-05 05:00:00|3116|3112|3096|3095|3119|3115|3071|3070|20668361
1331010000000|2012-03-06 05:00:00|3052|3049|3009|3009|3056|3055|3000|2999|27060130
1331096400000|2012-03-07 05:00:00|3022|3021|3042|3041|3074|3073|3018|3018|20753842
1331182800000|2012-03-08 05:00:00|3085|3082|3141|3137|3149|3148|3074|3072|27292512
1331269200000|2012-03-09 05:00:00|3150|3149|3168|3166|3190|3189|3129|3128|22202326
1331524800000|2012-03-12 04:00:00|3159|3157|3152|3152|3166|3165|3109|3108|21730623
1331611200000|2012-03-13 04:00:00|3185|3184|3334|3332|3358|3357|3168|3167|58224559
1331697600000|2012-03-14 04:00:00|3337|3336|3335|3335|3345|3344|3262|3261|49002159
1331784000000|2012-03-15 04:00:00|3350|3345|3405|3404|3407|3406|3311|3310|41210741
1331870400000|2012-03-16 04:00:00|3413|3409|3390|3390|3413|3413|3363|3362|34890125
1332129600000|2012-03-19 04:00:00|3384|3376|3426|3423|3459|3458|3352|3351|33962712
1332216000000|2012-03-20 04:00:00|3406|3403|3430|3429|3451|3450|3375|3374|31629213
1332302400000|2012-03-21 04:00:00|3451|3449|3403|3402|3451|3449|3401|3400|26708058
1332388800000|2012-03-22 04:00:00|3350|3345|3335|3335|3380|3379|3324|3323|28119884
1332475200000|2012-03-23 04:00:00|3345|3338|3354|3353|3369|3368|3330|3329|23429254
1332734400000|2012-03-26 04:00:00|3395|3392|3438|3437|3438|3438|3370|3369|24661568
1332820800000|2012-03-27 04:00:00|3442|3441|3401|3401|3448|3446|3399|3398|22537720
1332907200000|2012-03-28 04:00:00|3392|3391|3446|3445|3447|3446|3392|3388|27115967
1332993600000|2012-03-29 04:00:00|3435|3432|3393|3392|3442|3441|3355|3354|29708778
1333080000000|2012-03-30 04:00:00|3415|3411|3412|3411|3415|3414|3376|3375|22054200
1333339200000|2012-04-02 04:00:00|3387|3381|3451|3450|3459|3458|3381|3380|21969836
1333425600000|2012-04-03 04:00:00|3430|3429|3449|3447|3455|3454|3413|3412|24022564
1333512000000|2012-04-04 04:00:00|3408|3407|3390|3388|3429|3428|3363|3362|24381017
1333598400000|2012-04-05 04:00:00|3376|3372|3374|3374|3402|3401|3364|3363|18004282
1333944000000|2012-04-09 04:00:00|3308|3305|3344|3342|3373|3372|3302|3301|21095151
1334030400000|2012-04-10 04:00:00|3336|3334|3292|3291|3367|3366|3286|3285|31421469
1334116800000|2012-04-11 04:00:00|3351|3348|3363|3362|3391|3390|3343|3342|26492976
1334203200000|2012-04-12 04:00:00|3366|3361|3399|3399|3400|3399|3353|3352|28065647
1334289600000|2012-04-13 04:00:00|3377|3372|3287|3286|3387|3386|3281|3280|35877285
1334548800000|2012-04-16 04:00:00|3325|3316|3316|3315|3345|3344|3269|3268|26756323
1334635200000|2012-04-17 04:00:00|3334|3332|3368|3367|3378|3377|3329|3328|21477924
1334721600000|2012-04-18 04:00:00|3349|3345|3357|3356|3375|3374|3333|3332|17137501
1334808000000|2012-04-19 04:00:00|3370|3364|3312|3311|3377|3376|3290|3289|22407583
1334894400000|2012-04-20 04:00:00|3328|3324|3299|3298|3333|3332|3291|3290|21019282
1335153600000|2012-04-23 04:00:00|3270|3263|3269|3268|3273|3272|3244|3243|23967645
1335240000000|2012-04-24 04:00:00|3287|3277|3308|3307|3315|3314|3275|3274|17901354
1335326400000|2012-04-25 04:00:00|3329|3326|3335|3335|3348|3347|3288|3287|18294245
1335412800000|2012-04-26 04:00:00|3334|3329|3384|3383|3385|3384|3322|3321|21606090
1335499200000|2012-04-27 04:00:00|3392|3391|3379|3378|3397|3397|3362|3361|16507381
1335758400000|2012-04-30 04:00:00|3370|3368|3341|3340|3378|3377|3311|3310|17700953
1335844800000|2012-05-01 04:00:00|3352|3339|3410|3409|3430|3429|3341|3339|23710948
1335931200000|2012-05-02 04:00:00|3371|3369|3359|3357|3379|3378|3330|3329|17648661
1336017600000|2012-05-03 04:00:00|3374|3373|3340|3340|3378|3373|3325|3324|17301239
1336104000000|2012-05-04 04:00:00|3326|3320|3305|3304|3343|3342|3277|3276|24507810
1336363200000|2012-05-07 04:00:00|3287|3277|3349|3348|3365|3364|3282|3277|26499549
1336449600000|2012-05-08 04:00:00|3320|3317|3315|3314|3355|3354|3286|3285|25349097
1336536000000|2012-05-09 04:00:00|3278|3277|3265|3264|3291|3290|3247|3246|25416789
1336622400000|2012-05-10 04:00:00|3322|3318|3321|3320|3350|3349|3291|3290|23080854
1336708800000|2012-05-11 04:00:00|3262|3256|3331|3330|3360|3359|3254|3252|34227755
1336968000000|2012-05-14 04:00:00|3285|3283|3247|3243|3295|3294|3239|3238|27199172
1337054400000|2012-05-15 04:00:00|3233|3228|3224|3223|3272|3271|3211|3210|27098069
1337140800000|2012-05-16 04:00:00|3246|3245|3198|3197|3272|3271|3197|3197|27009217
1337227200000|2012-05-17 04:00:00|3199|3198|3145|3145|3216|3215|3144|3143|43341172
1337313600000|2012-05-18 04:00:00|3149|3148|3092|3091|3158|3157|3066|3065|48605294
1337572800000|2012-05-21 04:00:00|3095|3093|3139|3138|3147|3146|3053|3052|26799192
1337659200000|2012-05-22 04:00:00|3154|3147|3170|3169|3245|3244|3138|3137|27435528
1337745600000|2012-05-23 04:00:00|3148|3147|3173|3172|3180|3179|3099|3098|28612055
1337832000000|2012-05-24 04:00:00|3185|3184|3182|3181|3188|3187|3136|3135|22217684
1337918400000|2012-05-25 04:00:00|3183|3182|3185|3184|3215|3214|3178|3177|17300919
1338264000000|2012-05-29 04:00:00|3211|3209|3225|3223|3227|3226|3197|3196|18146458
1338350400000|2012-05-30 04:00:00|3192|3189|3170|3170|3204|3203|3153|3152|26149522
1338436800000|2012-05-31 04:00:00|3173|3169|3207|3205|3236|3235|3139|3138|27844122
1338523200000|2012-06-01 04:00:00|3139|3136|3014|3014|3146|3145|3001|3000|45709122
1338782400000|2012-06-04 04:00:00|3037|3035|3005|3005|3037|3036|2981|2980|34803025
1338868800000|2012-06-05 04:00:00|3004|2999|3051|3050|3058|3057|2988|2987|21779273
1338955200000|2012-06-06 04:00:00|3072|3070|3096|3095|3098|3097|3037|3036|35334901
1339041600000|2012-06-07 04:00:00|3145|3144|3120|3118|3158|3156|3114|3113|27187331
1339128000000|2012-06-08 04:00:00|3119|3114|3143|3141|3143|3142|3077|3076|31410549
1339387200000|2012-06-11 04:00:00|3167|3160|3102|3101|3195|3194|3097|3096|23971825
1339473600000|2012-06-12 04:00:00|3106|3103|3130|3130|3138|3137|3035|3035|29426450
1339560000000|2012-06-13 04:00:00|3126|3122|3158|3157|3198|3197|3117|3116|27878915
1339646400000|2012-06-14 04:00:00|3163|3162|3204|3203|3225|3224|3154|3153|27941157
1339732800000|2012-06-15 04:00:00|3211|3206|3249|3248|3255|3255|3180|3179|30628746
1339992000000|2012-06-18 04:00:00|3238|3237|3248|3247|3273|3272|3221|3220|19704251
1340078400000|2012-06-19 04:00:00|3271|3268|3297|3296|3322|3321|3251|3250|28742385
1340164800000|2012-06-20 04:00:00|3302|3298|3281|3279|3316|3315|3233|3232|28466350
1340251200000|2012-06-21 04:00:00|3291|3287|3236|3233|3314|3313|3229|3228|29842625
1340337600000|2012-06-22 04:00:00|3264|3262|3286|3284|3309|3308|3255|3255|24738461
1340596800000|2012-06-25 04:00:00|3247|3246|3223|3222|3250|3249|3201|3200|17588182
1340683200000|2012-06-26 04:00:00|3235|3225|3233|3232|3248|3247|3206|3205|17425175
1340769600000|2012-06-27 04:00:00|3260|3259|3273|3272|3285|3284|3240|3239|15469536
1340856000000|2012-06-28 04:00:00|3247|3241|3246|3245|3256|3255|3192|3191|27763001
1340942400000|2012-06-29 04:00:00|3325|3324|3344|3343|3344|3343|3298|3297|25035051
1341201600000|2012-07-02 04:00:00|3370|3368|3354|3353|3373|3372|3322|3321|3249937
1341288000000|2012-07-03 04:00:00|3352|3346|3350|3349|3372|3371|3336|3334|13166797
1341460800000|2012-07-05 04:00:00|3326|3325|3315|3314|3336|3335|3301|3300|20489459
1341547200000|2012-07-06 04:00:00|3276|3275|3307|3306|3318|3317|3263|3262|15995141
1341806400000|2012-07-09 04:00:00|3311|3307|3327|3326|3357|3356|3306|3305|17868351
1341892800000|2012-07-10 04:00:00|3353|3352|3297|3295|3368|3367|3276|3275|19569646
1341979200000|2012-07-11 04:00:00|3285|3284|3328|3327|3338|3337|3278|3277|21058225
1342065600000|2012-07-12 04:00:00|3303|3302|3286|3285|3312|3311|3265|3264|27591899
1342152000000|2012-07-13 04:00:00|3277|3273|3390|3388|3396|3395|3270|3270|35128607
1342411200000|2012-07-16 04:00:00|3394|3391|3402|3401|3435|3434|3374|3373|27637740
1342497600000|2012-07-17 04:00:00|3421|3419|3411|3410|3425|3424|3361|3360|20248817
1342584000000|2012-07-18 04:00:00|3390|3389|3396|3394|3413|3412|3375|3374|21362631
1342670400000|2012-07-19 04:00:00|3403|3401|3415|3414|3434|3433|3397|3396|20871612
1342756800000|2012-07-20 04:00:00|3398|3395|3385|3383|3429|3428|3377|3376|22248919
1343016000000|2012-07-23 04:00:00|3326|3321|3344|3343|3371|3370|3314|3313|25273233
1343102400000|2012-07-24 04:00:00|3357|3350|3325|3324|3357|3351|3296|3295|23464660
1343188800000|2012-07-25 04:00:00|3338|3333|3315|3315|3342|3340|3300|3299|24363972
1343275200000|2012-07-26 04:00:00|3376|3375|3376|3375|3384|3383|3329|3328|20556839
1343361600000|2012-07-27 04:00:00|3399|3398|3417|3416|3438|3437|3386|3385|22855833
1343620800000|2012-07-30 04:00:00|3419|3418|3396|3395|3440|3439|3392|3391|17881483
1343707200000|2012-07-31 04:00:00|3374|3372|3383|3382|3400|3399|3374|3371|16637609
1343793600000|2012-08-01 04:00:00|3397|3392|3390|3389|3480|3479|3381|3380|39936865
1343880000000|2012-08-02 04:00:00|3363|3360|3335|3334|3368|3364|3285|3284|29868891
1344225600000|2012-08-06 04:00:00|3449|3446|3401|3401|3457|3455|3400|3399|15343451
1344312000000|2012-08-07 04:00:00|3418|3416|3397|3396|3440|3439|3397|3396|15463027
1344398400000|2012-08-08 04:00:00|3361|3357|3382|3381|3395|3394|3349|3348|11276353
1344484800000|2012-08-09 04:00:00|3375|3373|3382|3381|3398|3397|3362|3361|11071893
1344571200000|2012-08-10 04:00:00|3363|3360|3382|3381|3395|3394|3354|3353|10274488
1344830400000|2012-08-13 04:00:00|3364|3359|3396|3396|3403|3402|3359|3358|9955376
1344916800000|2012-08-14 04:00:00|3416|3414|3396|3393|3423|3422|3387|3386|12341439
1345003200000|2012-08-15 04:00:00|3402|3394|3397|3394|3418|3417|3384|3383|13100217
1345089600000|2012-08-16 04:00:00|3413|3403|3414|3410|3420|3419|3379|3378|18504139
1345176000000|2012-08-17 04:00:00|3428|3421|3405|3400|3434|3430|3397|3396|15575289
1345435200000|2012-08-20 04:00:00|3406|3404|3406|3404|3420|3419|3399|3398|16035636
1345521600000|2012-08-21 04:00:00|3424|3423|3441|3437|3476|3475|3411|3410|23518906
1345608000000|2012-08-22 04:00:00|3437|3430|3419|3418|3446|3445|3412|3411|17111644
1345694400000|2012-08-23 04:00:00|3420|3416|3396|3392|3423|3422|3389|3388|16010157
1345780800000|2012-08-24 04:00:00|3379|3378|3405|3401|3421|3420|3377|3376|14935090
1346040000000|2012-08-27 04:00:00|3415|3407|3403|3402|3425|3424|3393|3392|11888483
1346126400000|2012-08-28 04:00:00|3390|3387|3408|3407|3425|3424|3387|3387|14417509
1346212800000|2012-08-29 04:00:00|3410|3406|3408|3405|3428|3427|3408|3405|10918111
1346299200000|2012-08-30 04:00:00|3401|3394|3390|3389|3405|3404|3382|3381|13422231
1346385600000|2012-08-31 04:00:00|3405|3404|3405|3402|3420|3419|3396|3395|13132949
1346731200000|2012-09-04 04:00:00|3403|3400|3383|3380|3413|3412|3374|3373|13341823
1346817600000|2012-09-05 04:00:00|3385|3377|3378|3375|3401|3400|3374|3373|14601095
1346904000000|2012-09-06 04:00:00|3398|3395|3487|3484|3495|3494|3398|3395|29856958
1346990400000|2012-09-07 04:00:00|3497|3495|3500|3498|3519|3518|3475|3474|24714354
1347249600000|2012-09-10 04:00:00|3488|3486|3462|3459|3494|3493|3460|3459|18404454
1347336000000|2012-09-11 04:00:00|3417|3416|3418|3414|3457|3456|3411|3410|26572608
1347422400000|2012-09-12 04:00:00|3432|3431|3434|3432|3446|3445|3421|3420|15652615
1347508800000|2012-09-13 04:00:00|3439|3435|3555|3554|3563|3562|3415|3414|33993847
1347595200000|2012-09-14 04:00:00|3564|3563|3610|3609|3660|3659|3558|3556|38293753
1347854400000|2012-09-17 04:00:00|3574|3573|3538|3536|3599|3598|3532|3531|25855436
1347940800000|2012-09-18 04:00:00|3535|3528|3545|3544|3558|3557|3518|3517|24569024
1348027200000|2012-09-19 04:00:00|3569|3565|3526|3525|3584|3583|3526|3525|22648075
1348113600000|2012-09-20 04:00:00|3504|3500|3520|3519|3523|3522|3486|3485|19813144
1348200000000|2012-09-21 04:00:00|3545|3544|3495|3494|3547|3544|3481|3480|37371821
1348459200000|2012-09-24 04:00:00|3477|3476|3510|3509|3523|3522|3475|3473|18025965
1348545600000|2012-09-25 04:00:00|3522|3517|3474|3474|3562|3561|3473|3472|29107217
1348632000000|2012-09-26 04:00:00|3479|3473|3444|3443|3480|3479|3430|3429|25988687
1348718400000|2012-09-27 04:00:00|3455|3453|3475|3474|3483|3482|3440|3439|19452735
1348804800000|2012-09-28 04:00:00|3464|3462|3456|3456|3486|3485|3448|3447|17194815
1349064000000|2012-10-01 04:00:00|3477|3474|3470|3469|3512|3511|3461|3460|17554693
1349150400000|2012-10-02 04:00:00|3484|3480|3481|3480|3487|3486|3455|3454|20079552
1349236800000|2012-10-03 04:00:00|3500|3497|3544|3542|3566|3565|3490|3489|27319737
1349323200000|2012-10-04 04:00:00|3567|3564|3599|3597|3600|3599|3546|3545|26739570
1349409600000|2012-10-05 04:00:00|3613|3612|3583|3582|3634|3633|3565|3564|24755076
1349668800000|2012-10-08 04:00:00|3569|3564|3581|3580|3595|3594|3564|3563|12887170
1349755200000|2012-10-09 04:00:00|3589|3583|3512|3511|3596|3595|3498|3497|39143868
1349841600000|2012-10-10 04:00:00|3511|3507|3525|3524|3537|3536|3501|3500|19753194
1349928000000|2012-10-11 04:00:00|3566|3559|3520|3518|3567|3565|3508|3507|21563025
1350014400000|2012-10-12 04:00:00|3384|3383|3422|3421|3442|3441|3366|3365|54917185
1350273600000|2012-10-15 04:00:00|3409|3408|3390|3389|3420|3419|3354|3353|48111770
1350360000000|2012-10-16 04:00:00|3412|3410|3373|3372|3413|3412|3351|3350|37667369
1350446400000|2012-10-17 04:00:00|3396|3392|3448|3447|3472|3471|3389|3387|30941560
1350532800000|2012-10-18 04:00:00|3462|3457|3459|3458|3484|3483|3441|3440|21974301
1350619200000|2012-10-19 04:00:00|3461|3454|3434|3433|3461|3459|3403|3402|26231223
1350878400000|2012-10-22 04:00:00|3430|3426|3448|3447|3454|3453|3417|3416|20902726
1350964800000|2012-10-23 04:00:00|3406|3403|3388|3387|3419|3415|3365|3364|27343202
1351051200000|2012-10-24 04:00:00|3406|3403|3375|3374|3426|3425|3360|3359|23841635
1351137600000|2012-10-25 04:00:00|3414|3410|3407|3406|3423|3422|3374|3373|17114273
1351224000000|2012-10-26 04:00:00|3385|3381|3396|3395|3409|3408|3371|3370|19736967
1351656000000|2012-10-31 04:00:00|3420|3419|3371|3369|3427|3426|3366|3365|22003830
1351742400000|2012-11-01 04:00:00|3375|3370|3406|3404|3406|3405|3359|3358|24274702
1351828800000|2012-11-02 04:00:00|3436|3434|3375|3374|3442|3440|3367|3366|17947781
1352091600000|2012-11-05 05:00:00|3363|3355|3403|3402|3407|3406|3355|3354|15968168
1352178000000|2012-11-06 05:00:00|3408|3405|3431|3429|3440|3439|3402|3401|17186468
1352264400000|2012-11-07 05:00:00|3373|3370|3292|3291|3377|3376|3282|3281|29037472
1352350800000|2012-11-08 05:00:00|3310|3305|3234|3233|3334|3333|3233|3232|25734951
1352437200000|2012-11-09 05:00:00|3236|3218|3234|3234|3270|3269|3226|3218|19769107
1352696400000|2012-11-12 05:00:00|3253|3244|3238|3237|3257|3255|3223|3222|14476906
1352782800000|2012-11-13 05:00:00|3212|3206|3201|3200|3255|3254|3201|3200|18133562
1352869200000|2012-11-14 05:00:00|3218|3208|3143|3142|3227|3226|3126|3125|28919196
1352955600000|2012-11-15 05:00:00|3158|3148|3157|3154|3192|3191|3143|3142|21495179
1353042000000|2012-11-16 05:00:00|3161|3155|3194|3193|3200|3199|3141|3140|23738047
1353301200000|2012-11-19 05:00:00|3247|3246|3240|3239|3261|3255|3215|3215|19895084
1353387600000|2012-11-20 05:00:00|3244|3240|3294|3293|3322|3321|3228|3227|22185344
1353474000000|2012-11-21 05:00:00|3297|3290|3260|3259|3300|3299|3248|3247|14991249
1353646800000|2012-11-23 05:00:00|3286|3276|3319|3318|3320|3319|3273|3272|7918909
1353906000000|2012-11-26 05:00:00|3305|3300|3294|3287|3305|3304|3266|3265|14862575
1353992400000|2012-11-27 05:00:00|3285|3275|3268|3261|3304|3303|3259|3258|16635370
1354078800000|2012-11-28 05:00:00|3245|3240|3282|3281|3285|3284|3213|3212|15904567
1354165200000|2012-11-29 05:00:00|3306|3302|3319|3317|3333|3332|3295|3294|18875231
1354251600000|2012-11-30 05:00:00|3315|3311|3304|3298|3322|3321|3285|3284|13658259
1354510800000|2012-12-03 05:00:00|3318|3314|3278|3275|3324|3323|3275|3274|17388666
1354597200000|2012-12-04 05:00:00|3283|3279|3276|3273|3285|3283|3242|3241|18449230
1354683600000|2012-12-05 05:00:00|3292|3289|3298|3294|3320|3319|3270|3269|24827948
1354770000000|2012-12-06 05:00:00|3308|3296|3316|3314|3326|3325|3282|3281|16491637
1354856400000|2012-12-07 05:00:00|3330|3325|3326|3317|3335|3334|3301|3300|17307195
1355115600000|2012-12-10 05:00:00|3317|3311|3308|3303|3334|3333|3306|3303|15804989
1355202000000|2012-12-11 05:00:00|3311|3307|3329|3327|3344|3343|3306|3305|19076595
1355288400000|2012-12-12 05:00:00|3347|3340|3353|3351|3392|3391|3336|3335|24350390
1355374800000|2012-12-13 05:00:00|3348|3343|3329|3327|3366|3350|3321|3320|17093513
1355461200000|2012-12-14 05:00:00|3331|3324|3317|3315|3335|3331|3303|3302|16605938
1355720400000|2012-12-17 05:00:00|3335|3334|3442|3437|3445|3444|3327|3325|34606165
1355806800000|2012-12-18 05:00:00|3468|3467|3498|3492|3519|3518|3449|3448|32810996
1355893200000|2012-12-19 05:00:00|3497|3491|3464|3460|3503|3502|3461|3459|30821408
1355979600000|2012-12-20 05:00:00|3456|3451|3508|3504|3508|3505|3447|3446|23115545
1356066000000|2012-12-21 05:00:00|3476|3473|3453|3447|3478|3475|3421|3420|31797876
1356325200000|2012-12-24 05:00:00|3438|3436|3443|3439|3500|3481|3435|3431|6865607
1356498000000|2012-12-26 05:00:00|3450|3448|3436|3430|3462|3461|3421|3420|12588689
1356584400000|2012-12-27 05:00:00|3440|3431|3422|3417|3444|3443|3367|3366|17312567
1356670800000|2012-12-28 05:00:00|3392|3391|3396|3390|3423|3423|3391|3390|14274776
1356930000000|2012-12-31 05:00:00|3377|3373|3422|3421|3422|3421|3372|3371|23253365
1357102800000|2013-01-02 05:00:00|3504|3497|3505|3503|3507|3506|3475|3474|27337700
1357189200000|2013-01-03 05:00:00|3500|3498|3480|3479|3504|3503|3461|3460|22152885
1357275600000|2013-01-04 05:00:00|3460|3454|3493|3490|3504|3503|3446|3445|28443550
1357534800000|2013-01-07 05:00:00|3494|3491|3477|3474|3497|3496|3448|3447|27007350
1357621200000|2013-01-08 05:00:00|3468|3463|3470|3469|3479|3478|3444|3443|18990815
1357707600000|2013-01-09 05:00:00|3485|3483|3469|3469|3515|3514|3468|3467|22848273
1357794000000|2013-01-10 05:00:00|3504|3502|3536|3535|3538|3537|3490|3489|34789494
1357880400000|2013-01-11 05:00:00|3492|3490|3510|3509|3518|3517|3454|3453|37414836
1358139600000|2013-01-14 05:00:00|3503|3499|3479|3478|3506|3505|3453|3452|21429728
1358226000000|2013-01-15 05:00:00|3461|3459|3512|3509|3520|3519|3461|3459|22676002
1358312400000|2013-01-16 05:00:00|3499|3492|3510|3506|3529|3528|3492|3491|15157767
1358398800000|2013-01-17 05:00:00|3520|3518|3503|3500|3522|3521|3496|3495|20165292
1358485200000|2013-01-18 05:00:00|3510|3498|3493|3486|3510|3507|3451|3450|28532171
1358830800000|2013-01-22 05:00:00|3483|3480|3508|3500|3508|3504|3472|3471|17484815
1358917200000|2013-01-23 05:00:00|3503|3501|3497|3494|3513|3512|3488|3487|16154592
1359003600000|2013-01-24 05:00:00|3511|3506|3516|3515|3546|3545|3489|3488|21139059
1359090000000|2013-01-25 05:00:00|3531|3528|3513|3512|3531|3530|3496|3495|16682028
1359349200000|2013-01-28 05:00:00|3525|3519|3511|3510|3525|3523|3486|3485|18589860
1359435600000|2013-01-29 05:00:00|3508|3506|3528|3526|3533|3532|3506|3505|15677532
1359522000000|2013-01-30 05:00:00|3498|3495|3498|3493|3505|3504|3474|3473|26753230
1359608400000|2013-01-31 05:00:00|3488|3485|3481|3479|3499|3498|3480|3479|13843628
1359694800000|2013-02-01 05:00:00|3507|3503|3512|3510|3525|3524|3496|3495|19096197
1359954000000|2013-02-04 05:00:00|3494|3490|3476|3474|3500|3499|3463|3462|20173055
1360040400000|2013-02-05 05:00:00|3499|3493|3488|3485|3510|3509|3486|3485|16043562
1360126800000|2013-02-06 05:00:00|3478|3477|3498|3494|3498|3497|3471|3470|21178407
1360213200000|2013-02-07 05:00:00|3494|3488|3468|3465|3495|3494|3456|3455|25668367
1360299600000|2013-02-08 05:00:00|3473|3469|3490|3485|3492|3491|3469|3468|16891218
1360558800000|2013-02-11 05:00:00|3501|3500|3528|3526|3539|3538|3496|3493|22764740
1360645200000|2013-02-12 05:00:00|3532|3530|3551|3550|3555|3554|3523|3522|18541876
1360731600000|2013-02-13 05:00:00|3549|3539|3513|3510|3552|3551|3496|3495|19746684
1360818000000|2013-02-14 05:00:00|3496|3494|3523|3522|3527|3526|3492|3491|17382712
1360904400000|2013-02-15 05:00:00|3537|3523|3515|3513|3537|3529|3503|3502|19688358
1361250000000|2013-02-19 05:00:00|3514|3510|3514|3510|3527|3526|3509|3508|22589095
1361336400000|2013-02-20 05:00:00|3510|3507|3510|3506|3533|3532|3507|3503|21502599
1361422800000|2013-02-21 05:00:00|3509|3505|3547|3544|3568|3567|3502|3501|30706940
1361509200000|2013-02-22 05:00:00|3558|3553|3584|3580|3584|3582|3540|3539|18023057
1361768400000|2013-02-25 05:00:00|3589|3583|3484|3479|3595|3594|3478|3477|24086278
1361854800000|2013-02-26 05:00:00|3507|3503|3479|3476|3510|3509|3453|3452|27571173
1361941200000|2013-02-27 05:00:00|3482|3480|3513|3512|3522|3521|3463|3462|30606232
1362027600000|2013-02-28 05:00:00|3510|3509|3506|3505|3537|3536|3503|3502|15549472
1362114000000|2013-03-01 05:00:00|3496|3490|3540|3539|3557|3556|3486|3485|18857689
1362373200000|2013-03-04 05:00:00|3538|3530|3584|3583|3588|3587|3534|3530|14181115
1362459600000|2013-03-05 05:00:00|3597|3595|3589|3586|3629|3628|3582|3581|21467960
1362546000000|2013-03-06 05:00:00|3609|3608|3605|3602|3614|3613|3582|3581|17579103
1362632400000|2013-03-07 05:00:00|3619|3611|3643|3642|3648|3647|3609|3607|18868916
1362718800000|2013-03-08 05:00:00|3645|3640|3650|3646|3662|3661|3624|3623|21828959
1362974400000|2013-03-11 04:00:00|3666|3657|3713|3709|3713|3712|3653|3652|16965459
1363060800000|2013-03-12 04:00:00|3705|3702|3665|3664|3718|3717|3664|3663|19753176
1363147200000|2013-03-13 04:00:00|3680|3670|3678|3672|3686|3685|3654|3653|13859605
1363233600000|2013-03-14 04:00:00|3697|3693|3697|3695|3703|3702|3681|3680|19107605
1363320000000|2013-03-15 04:00:00|3734|3733|3817|3816|3818|3817|3731|3730|45892328
1363579200000|2013-03-18 04:00:00|3773|3772|3775|3774|3790|3789|3762|3761|26877210
1363665600000|2013-03-19 04:00:00|3791|3787|3750|3749|3793|3792|3734|3733|22197206
1363752000000|2013-03-20 04:00:00|3771|3766|3745|3744|3785|3784|3736|3735|16825278
1363838400000|2013-03-21 04:00:00|3721|3711|3715|3714|3738|3737|3711|3710|19450380
1363924800000|2013-03-22 04:00:00|3729|3720|3720|3719|3738|3737|3711|3710|13806655
1364184000000|2013-03-25 04:00:00|3732|3728|3721|3720|3741|3740|3695|3694|18279143
1364270400000|2013-03-26 04:00:00|3742|3741|3730|3729|3746|3745|3708|3707|16074198
1364356800000|2013-03-27 04:00:00|3710|3708|3702|3695|3718|3716|3681|3680|13509932
1364443200000|2013-03-28 04:00:00|3704|3700|3699|3692|3704|3703|3683|3682|12519896
1364788800000|2013-04-01 04:00:00|3701|3698|3695|3693|3709|3708|3676|3675|9472287
1364875200000|2013-04-02 04:00:00|3704|3699|3688|3687|3710|3709|3678|3677|14435920
1364961600000|2013-04-03 04:00:00|3695|3686|3668|3667|3695|3694|3655|3654|24058403
1365048000000|2013-04-04 04:00:00|3678|3672|3743|3742|3748|3747|3676|3672|21816868
1365134400000|2013-04-05 04:00:00|3687|3681|3716|3715|3720|3719|3663|3662|22264892
1365393600000|2013-04-08 04:00:00|3710|3704|3702|3701|3711|3710|3663|3662|17327263
1365480000000|2013-04-09 04:00:00|3720|3716|3747|3745|3765|3764|3698|3697|17968768
1365566400000|2013-04-10 04:00:00|3757|3751|3758|3757|3786|3785|3752|3751|21791330
1365652800000|2013-04-11 04:00:00|3760|3750|3754|3753|3791|3790|3716|3715|26944598
1365739200000|2013-04-12 04:00:00|3695|3692|3721|3720|3743|3742|3661|3660|30465240
1365998400000|2013-04-15 04:00:00|3706|3701|3655|3654|3742|3741|3655|3654|20272532
1366084800000|2013-04-16 04:00:00|3686|3675|3709|3706|3723|3722|3676|3675|18140550
1366171200000|2013-04-17 04:00:00|3685|3681|3657|3656|3689|3688|3626|3625|29019750
1366257600000|2013-04-18 04:00:00|3664|3658|3631|3627|3664|3663|3619|3618|17041448
1366344000000|2013-04-19 04:00:00|3644|3640|3669|3668|3673|3672|3630|3629|16788321
1366603200000|2013-04-22 04:00:00|3683|3681|3673|3668|3685|3684|3641|3640|11810008
1366689600000|2013-04-23 04:00:00|3692|3682|3714|3710|3715|3713|3672|3671|17304135
1366776000000|2013-04-24 04:00:00|3728|3721|3734|3733|3745|3744|3715|3714|15478271
1366862400000|2013-04-25 04:00:00|3748|3746|3766|3762|3780|3779|3734|3733|12688033
1366948800000|2013-04-26 04:00:00|3762|3757|3789|3785|3789|3787|3747|3746|15688015
1367208000000|2013-04-29 04:00:00|3795|3792|3787|3786|3798|3797|3777|3776|13788003
1367294400000|2013-04-30 04:00:00|3800|3796|3798|3797|3804|3803|3755|3754|16745461
1367380800000|2013-05-01 04:00:00|3793|3786|3748|3742|3796|3795|3730|3729|16149720
1367467200000|2013-05-02 04:00:00|3756|3753|3743|3742|3765|3764|3739|3738|12180037
1367553600000|2013-05-03 04:00:00|3774|3768|3772|3772|3791|3790|3761|3760|13933791
1367812800000|2013-05-06 04:00:00|3781|3776|3792|3787|3799|3798|3775|3774|12425116
1367899200000|2013-05-07 04:00:00|3802|3800|3841|3840|3856|3855|3792|3791|20872967
1367985600000|2013-05-08 04:00:00|3821|3812|3848|3846|3867|3866|3805|3804|17200819
1368072000000|2013-05-09 04:00:00|3849|3841|3792|3789|3851|3850|3780|3779|23852022
1368158400000|2013-05-10 04:00:00|3800|3795|3801|3794|3816|3815|3783|3782|14188086
1368417600000|2013-05-13 04:00:00|3805|3804|3819|3815|3829|3828|3784|3783|11699726
1368504000000|2013-05-14 04:00:00|3829|3828|3877|3877|3879|3878|3822|3821|19433249
1368590400000|2013-05-15 04:00:00|3874|3871|3929|3928|3938|3937|3862|3861|23680394
1368676800000|2013-05-16 04:00:00|3926|3923|3926|3925|3974|3973|3910|3909|21565600
1368763200000|2013-05-17 04:00:00|3935|3934|3992|3986|3992|3990|3934|3930|21533595
1369022400000|2013-05-20 04:00:00|3990|3988|4021|4016|4029|4028|3986|3985|17779298
1369108800000|2013-05-21 04:00:00|4022|4017|4069|4068|4080|4079|4018|4016|20993116
1369195200000|2013-05-22 04:00:00|4071|4070|4015|4010|4111|4110|3999|3998|28352478
1369281600000|2013-05-23 04:00:00|3946|3945|4005|4000|4044|4043|3946|3945|23311629
1369368000000|2013-05-24 04:00:00|3954|3952|4026|4025|4030|4029|3952|3948|15085073
1369713600000|2013-05-28 04:00:00|4085|4075|4053|4052|4099|4098|4042|4041|18683026
1369800000000|2013-05-29 04:00:00|4042|4031|4076|4075|4090|4089|4021|4020|20360880
1369886400000|2013-05-30 04:00:00|4092|4080|4125|4124|4159|4158|4071|4070|20384431
1369972800000|2013-05-31 04:00:00|4128|4125|4058|4057|4135|4134|4058|4057|21521208
1370232000000|2013-06-03 04:00:00|4081|4078|4073|4069|4096|4095|4000|3999|21735356
1370318400000|2013-06-04 04:00:00|4078|4072|4047|4044|4117|4116|4043|4042|17491392
1370404800000|2013-06-05 04:00:00|4030|4026|3983|3982|4055|4054|3967|3966|19788499
1370491200000|2013-06-06 04:00:00|3971|3969|4073|4072|4076|4075|3965|3960|21737274
1370577600000|2013-06-07 04:00:00|4123|4116|4128|4127|4138|4137|4082|4081|21293436
1370836800000|2013-06-10 04:00:00|4152|4149|4127|4126|4169|4168|4118|4117|13818490
1370923200000|2013-06-11 04:00:00|4085|4080|4067|4066|4120|4119|4060|4059|16897128
1371009600000|2013-06-12 04:00:00|4079|4072|4029|4028|4095|4094|4014|4013|15926640
1371096000000|2013-06-13 04:00:00|4026|4019|4096|4095|4099|4098|4021|4019|15611893
1371182400000|2013-06-14 04:00:00|4095|4072|4016|4016|4107|4106|4011|4010|16238411
1371441600000|2013-06-17 04:00:00|4064|4059|4061|4060|4072|4071|4035|4034|14115871
1371528000000|2013-06-18 04:00:00|4073|4066|4085|4082|4097|4096|4064|4063|12553815
1371614400000|2013-06-19 04:00:00|4079|4068|4065|4064|4118|4117|4063|4062|18674481
1371700800000|2013-06-20 04:00:00|4033|4028|4010|4009|4066|4065|3999|3998|26384615
1371787200000|2013-06-21 04:00:00|4060|4056|4099|4098|4120|4119|4016|4015|32312005
1372046400000|2013-06-24 04:00:00|4048|4040|3980|3979|4051|4048|3941|3940|28725802
1372132800000|2013-06-25 04:00:00|4016|4015|4035|4026|4051|4050|3990|3989|19812569
1372219200000|2013-06-26 04:00:00|4080|4078|4106|4103|4130|4129|4078|4077|17677750
1372305600000|2013-06-27 04:00:00|4139|4135|4157|4155|4174|4173|4116|4115|17352816
1372392000000|2013-06-28 04:00:00|4155|4152|4127|4126|4162|4161|4106|4105|14873147
1372651200000|2013-07-01 04:00:00|4176|4148|4136|4135|4196|4195|4128|4127|14637799
1372737600000|2013-07-02 04:00:00|4120|4118|4124|4120|4158|4157|4102|4101|13776405
1372824000000|2013-07-03 04:00:00|4102|4098|4123|4119|4130|4129|4080|4079|6849777
1372996800000|2013-07-05 04:00:00|4154|4143|4204|4204|4207|4206|4146|4143|13310249
1373256000000|2013-07-08 04:00:00|4239|4229|4286|4281|4297|4296|4231|4229|20693329
1373342400000|2013-07-09 04:00:00|4300|4295|4271|4266|4308|4306|4223|4223|20750734
1373428800000|2013-07-10 04:00:00|4258|4254|4210|4204|4258|4255|4175|4174|22670736
1373515200000|2013-07-11 04:00:00|4255|4246|4194|4193|4255|4251|4145|4144|29669140
1373601600000|2013-07-12 04:00:00|4267|4264|4260|4252|4305|4304|4221|4220|30759583
1373860800000|2013-07-15 04:00:00|4302|4301|4339|4332|4339|4335|4298|4297|19138145
1373947200000|2013-07-16 04:00:00|4335|4321|4304|4303|4345|4344|4286|4285|19226349
1374033600000|2013-07-17 04:00:00|4319|4316|4352|4347|4388|4387|4317|4316|21022709
1374120000000|2013-07-18 04:00:00|4372|4366|4442|4441|4459|4458|4368|4366|21952729
1374206400000|2013-07-19 04:00:00|4450|4440|4445|4444|4476|4475|4416|4414|17380543
1374465600000|2013-07-22 04:00:00|4456|4451|4464|4458|4479|4478|4428|4427|16020921
1374552000000|2013-07-23 04:00:00|4470|4465|4457|4455|4479|4478|4450|4450|11993981
1374638400000|2013-07-24 04:00:00|4468|4464|4433|4431|4473|4472|4426|4425|17008880
1374724800000|2013-07-25 04:00:00|4418|4414|4365|4364|4418|4417|4343|4342|28228538
1374811200000|2013-07-26 04:00:00|4358|4353|4351|4350|4371|4370|4321|4320|16767253
1375070400000|2013-07-29 04:00:00|4344|4340|4326|4325|4350|4349|4322|4321|11484805
1375156800000|2013-07-30 04:00:00|4354|4351|4331|4326|4364|4363|4320|4319|16435035
1375243200000|2013-07-31 04:00:00|4335|4331|4357|4351|4405|4404|4332|4330|20648586
1375329600000|2013-08-01 04:00:00|4419|4417|4429|4424|4474|4473|4413|4412|17840187
1375416000000|2013-08-02 04:00:00|4424|4420|4438|4437|4455|4454|4406|4405|9405932
1375675200000|2013-08-05 04:00:00|4449|4446|4437|4432|4455|4454|4423|4422|12280833
1375761600000|2013-08-06 04:00:00|4430|4422|4404|4403|4432|4431|4398|4397|12267916
1375848000000|2013-08-07 04:00:00|4341|4335|4333|4327|4351|4350|4328|4327|16435248
1375934400000|2013-08-08 04:00:00|4349|4347|4325|4320|4357|4356|4300|4299|16304508
1376020800000|2013-08-09 04:00:00|4328|4318|4323|4322|4338|4337|4301|4300|9748080
1376280000000|2013-08-12 04:00:00|4301|4300|4325|4316|4343|4342|4286|4282|9837445
1376366400000|2013-08-13 04:00:00|4327|4320|4332|4331|4336|4335|4307|4306|11909560
1376452800000|2013-08-14 04:00:00|4342|4333|4313|4307|4354|4353|4311|4307|12873806
1376539200000|2013-08-15 04:00:00|4295|4290|4301|4298|4312|4311|4282|4281|16233765
1376625600000|2013-08-16 04:00:00|4271|4265|4275|4274|4318|4317|4265|4264|14946597
1376884800000|2013-08-19 04:00:00|4296|4292|4252|4247|4299|4298|4247|4246|14496562
1376971200000|2013-08-20 04:00:00|4250|4244|4263|4258|4267|4266|4217|4216|13910854
1377057600000|2013-08-21 04:00:00|4248|4243|4238|4232|4268|4267|4214|4213|12629182
1377144000000|2013-08-22 04:00:00|4247|4236|4248|4247|4263|4262|4219|4218|12652800
1377230400000|2013-08-23 04:00:00|4275|4269|4277|4276|4283|4282|4236|4235|10599017
1377489600000|2013-08-26 04:00:00|4274|4261|4239|4238|4283|4282|4238|4237|8933688
1377576000000|2013-08-27 04:00:00|4189|4183|4110|4109|4191|4190|4105|4104|17678066
1377662400000|2013-08-28 04:00:00|4109|4105|4128|4124|4158|4157|4099|4098|12176476
1377748800000|2013-08-29 04:00:00|4110|4105|4126|4125|4166|4165|4104|4102|9345619
1377835200000|2013-08-30 04:00:00|4147|4136|4105|4104|4147|4141|4093|4092|11826486
1378180800000|2013-09-03 04:00:00|4170|4165|4138|4137|4185|4184|4107|4106|14254911
1378267200000|2013-09-04 04:00:00|4136|4130|4150|4149|4175|4174|4126|4125|11284012
1378353600000|2013-09-05 04:00:00|4159|4152|4187|4182|4200|4199|4152|4150|9708907
1378440000000|2013-09-06 04:00:00|4206|4198|4145|4140|4206|4201|4121|4120|13138770
1378699200000|2013-09-09 04:00:00|4156|4153|4167|4165|4173|4172|4090|4089|23024628
1378785600000|2013-09-10 04:00:00|4212|4209|4246|4245|4246|4245|4191|4190|16813238
1378872000000|2013-09-11 04:00:00|4249|4244|4249|4248|4253|4252|4225|4224|12721516
1378958400000|2013-09-12 04:00:00|4255|4252|4229|4225|4266|4265|4208|4207|12894384
1379044800000|2013-09-13 04:00:00|4219|4215|4221|4217|4240|4239|4208|4207|8577540
1379304000000|2013-09-16 04:00:00|4278|4270|4290|4288|4308|4307|4272|4270|17418283
1379390400000|2013-09-17 04:00:00|4293|4290|4288|4281|4306|4305|4258|4257|13824346
1379476800000|2013-09-18 04:00:00|4282|4277|4333|4328|4382|4381|4276|4275|20486562
1379563200000|2013-09-19 04:00:00|4382|4365|4300|4294|4382|4367|4275|4274|14154767
1379649600000|2013-09-20 04:00:00|4303|4296|4284|4274|4310|4308|4251|4250|20638931
1379908800000|2013-09-23 04:00:00|4249|4238|4232|4229|4251|4250|4207|4206|12870954
1379995200000|2013-09-24 04:00:00|4206|4203|4177|4174|4230|4229|4171|4170|19059923
1380081600000|2013-09-25 04:00:00|4181|4179|4183|4182|4196|4195|4130|4129|16536991
1380168000000|2013-09-26 04:00:00|4196|4192|4161|4158|4221|4220|4142|4141|17142275
1380254400000|2013-09-27 04:00:00|4158|4153|4160|4159|4177|4176|4152|4150|16804699
1380513600000|2013-09-30 04:00:00|4117|4106|4133|4133|4154|4153|4090|4089|15855323
1380600000000|2013-10-01 04:00:00|4137|4134|4150|4147|4157|4156|4110|4109|11151163
1380686400000|2013-10-02 04:00:00|4120|4116|4124|4122|4125|4125|4101|4100|14796440
1380772800000|2013-10-03 04:00:00|4119|4116|4100|4096|4120|4118|4065|4064|17304773
1380859200000|2013-10-04 04:00:00|4101|4095|4130|4126|4131|4129|4092|4090|10692760
1381118400000|2013-10-07 04:00:00|4078|4076|4067|4060|4090|4089|4064|4060|13135037
1381204800000|2013-10-08 04:00:00|4057|4051|4025|4024|4078|4077|4022|4021|17944053
1381291200000|2013-10-09 04:00:00|4049|4042|4040|4037|4055|4054|4008|4007|15735500
1381377600000|2013-10-10 04:00:00|4098|4094|4141|4139|4147|4146|4043|4042|23573500
1381464000000|2013-10-11 04:00:00|4047|4044|4146|4145|4148|4147|4031|4030|42670089
1381723200000|2013-10-14 04:00:00|4114|4112|4177|4176|4190|4189|4112|4111|15962916
1381809600000|2013-10-15 04:00:00|4185|4182|4154|4153|4198|4197|4143|4142|15649970
1381896000000|2013-10-16 04:00:00|4192|4186|4218|4217|4264|4263|4177|4174|23397277
1381982400000|2013-10-17 04:00:00|4210|4203|4270|4268|4276|4275|4201|4186|16219664
1382068800000|2013-10-18 04:00:00|4258|4254|4270|4268|4294|4293|4239|4238|15263285
1382328000000|2013-10-21 04:00:00|4269|4265|4266|4260|4286|4285|4253|4252|15542035
1382414400000|2013-10-22 04:00:00|4276|4274|4298|4291|4305|4304|4257|4256|16810789
1382500800000|2013-10-23 04:00:00|4289|4283|4277|4276|4297|4296|4271|4270|12642866
1382587200000|2013-10-24 04:00:00|4295|4291|4274|4267|4298|4295|4256|4255|11931512
1382673600000|2013-10-25 04:00:00|4264|4263|4287|4286|4293|4292|4258|4257|14919219
1382932800000|2013-10-28 04:00:00|4281|4280|4288|4283|4300|4299|4258|4257|11038001
1383019200000|2013-10-29 04:00:00|4307|4300|4299|4295|4307|4304|4268|4267|11571596
1383105600000|2013-10-30 04:00:00|4313|4309|4311|4310|4340|4339|4303|4302|14637047
1383192000000|2013-10-31 04:00:00|4304|4301|4271|4267|4323|4322|4269|4267|13807037
1383278400000|2013-11-01 04:00:00|4277|4272|4271|4268|4304|4303|4258|4258|13207837
1383541200000|2013-11-04 05:00:00|4276|4275|4271|4270|4284|4283|4254|4253|10660375
1383627600000|2013-11-05 05:00:00|4264|4256|4264|4257|4282|4281|4251|4250|13815105
1383714000000|2013-11-06 05:00:00|4268|4262|4246|4240|4268|4262|4227|4226|13265825
1383800400000|2013-11-07 05:00:00|4254|4252|4174|4172|4260|4259|4172|4171|19064153
1383886800000|2013-11-08 05:00:00|4177|4171|4271|4270|4297|4296|4173|4171|20175823
1384146000000|2013-11-11 05:00:00|4273|4269|4277|4272|4286|4285|4245|4244|10273381
1384232400000|2013-11-12 05:00:00|4267|4263|4232|4225|4275|4274|4208|4207|12499973
1384318800000|2013-11-13 05:00:00|4212|4211|4277|4273|4279|4278|4181|4180|21782073
1384405200000|2013-11-14 05:00:00|4294|4290|4310|4305|4312|4311|4259|4258|16360708
1384491600000|2013-11-15 05:00:00|4298|4292|4359|4354|4364|4363|4297|4292|19832981
1384750800000|2013-11-18 05:00:00|4362|4356|4342|4341|4372|4371|4337|4336|12400289
1384837200000|2013-11-19 05:00:00|4356|4350|4356|4355|4382|4381|4338|4337|12515069
1384923600000|2013-11-20 05:00:00|4375|4374|4369|4362|4407|4406|4349|4348|14274275
1385010000000|2013-11-21 05:00:00|4386|4381|4411|4406|4433|4432|4379|4378|14763648
1385096400000|2013-11-22 05:00:00|4408|4400|4439|4433|4439|4437|4393|4392|9723742
1385355600000|2013-11-25 05:00:00|4452|4448|4453|4445|4472|4471|4441|4440|11075320
1385442000000|2013-11-26 05:00:00|4455|4450|4434|4433|4475|4474|4430|4429|10835228
1385528400000|2013-11-27 05:00:00|4450|4447|4429|4425|4450|4447|4423|4422|12004452
1385701200000|2013-11-29 05:00:00|4444|4437|4405|4400|4446|4441|4397|4396|6681461
1385960400000|2013-12-02 05:00:00|4414|4410|4421|4416|4448|4447|4410|4409|14858378
1386046800000|2013-12-03 05:00:00|4411|4408|4373|4369|4429|4428|4358|4357|18882328
1386133200000|2013-12-04 05:00:00|4348|4344|4377|4376|4407|4406|4334|4333|17123312
1386219600000|2013-12-05 05:00:00|4361|4358|4328|4323|4395|4394|4322|4321|16093226
1386306000000|2013-12-06 05:00:00|4374|4371|4414|4406|4419|4418|4344|4343|14486694
1386565200000|2013-12-09 05:00:00|4416|4413|4432|4431|4448|4447|4415|4413|11669134
1386651600000|2013-12-10 05:00:00|4424|4418|4411|4411|4444|4443|4406|4405|11318552
1386738000000|2013-12-11 05:00:00|4414|4405|4354|4350|4417|4416|4349|4348|13381207
1386824400000|2013-12-12 05:00:00|4369|4357|4352|4351|4378|4377|4348|4347|11441504
1386910800000|2013-12-13 05:00:00|4356|4352|4377|4368|4383|4382|4350|4349|12150561
1387170000000|2013-12-16 05:00:00|4401|4393|4397|4396|4414|4413|4381|4380|10789818
1387256400000|2013-12-17 05:00:00|4381|4377|4359|4358|4382|4381|4350|4349|10466242
1387342800000|2013-12-18 05:00:00|4399|4397|4494|4493|4506|4505|4368|4366|24906089
1387429200000|2013-12-19 05:00:00|4465|4460|4502|4498|4520|4519|4452|4448|14923986
1387515600000|2013-12-20 05:00:00|4515|4510|4511|4501|4520|4519|4481|4480|20282765
1387774800000|2013-12-23 05:00:00|4513|4512|4524|4520|4553|4552|4512|4510|11093236
1387861200000|2013-12-24 05:00:00|4525|4517|4539|4538|4546|4545|4520|4517|3905142
1388034000000|2013-12-26 05:00:00|4551|4549|4554|4554|4564|4563|4545|4542|6225808
1388120400000|2013-12-27 05:00:00|4562|4556|4552|4550|4562|4561|4540|4539|6031884
1388379600000|2013-12-30 05:00:00|4556|4553|4550|4544|4561|4560|4534|4533|8324857
1388466000000|2013-12-31 05:00:00|4553|4551|4542|4537|4557|4555|4516|4515|10771521
1388638800000|2014-01-02 05:00:00|4519|4518|4511|4499|4530|4527|4492|4491|15743771
1388725200000|2014-01-03 05:00:00|4500|4500|4536|4535|4548|4547|4500|4498|12949747
1388984400000|2014-01-06 05:00:00|4554|4545|4546|4543|4581|4580|4537|4536|14791843
1389070800000|2014-01-07 05:00:00|4580|4576|4542|4536|4580|4578|4523|4522|15196851
1389157200000|2014-01-08 05:00:00|4541|4539|4595|4591|4595|4594|4535|4534|18805873
1389243600000|2014-01-09 05:00:00|4602|4595|4618|4610|4620|4619|4581|4580|13229296
1389330000000|2014-01-10 05:00:00|4600|4597|4596|4591|4607|4606|4564|4563|13890030
1389589200000|2014-01-13 05:00:00|4600|4595|4553|4545|4611|4610|4546|4545|18458328
1389675600000|2014-01-14 05:00:00|4559|4549|4559|4558|4584|4583|4492|4491|25228227
1389762000000|2014-01-15 05:00:00|4593|4592|4644|4638|4674|4673|4578|4576|21870320
1389848400000|2014-01-16 05:00:00|4642|4641|4641|4640|4646|4645|4608|4607|11702678
1389934800000|2014-01-17 05:00:00|4655|4648|4638|4637|4656|4655|4615|4614|13316384
1390280400000|2014-01-21 05:00:00|4655|4654|4652|4647|4684|4683|4625|4624|13136162
1390366800000|2014-01-22 05:00:00|4675|4671|4670|4664|4683|4682|4651|4650|10188179
1390453200000|2014-01-23 05:00:00|4634|4629|4640|4634|4645|4644|4601|4600|17882659
1390539600000|2014-01-24 05:00:00|4603|4600|4553|4546|4617|4616|4549|4546|17407308
1390798800000|2014-01-27 05:00:00|4553|4550|4553|4545|4588|4587|4524|4523|17262583
1390885200000|2014-01-28 05:00:00|4580|4571|4599|4594|4624|4623|4566|4565|13635595
1390971600000|2014-01-29 05:00:00|4565|4552|4561|4560|4620|4619|4550|4549|18808258
1391058000000|2014-01-30 05:00:00|4590|4588|4605|4602|4620|4619|4577|4576|10685899
1391144400000|2014-01-31 05:00:00|4540|4538|4533|4529|4571|4570|4523|4522|23993760
1391403600000|2014-02-03 05:00:00|4534|4530|4445|4444|4562|4561|4432|4431|24725439
1391490000000|2014-02-04 05:00:00|4462|4456|4479|4473|4482|4481|4424|4423|18822562
1391576400000|2014-02-05 05:00:00|4457|4451|4427|4421|4464|4462|4418|4417|19383479
1391662800000|2014-02-06 05:00:00|4443|4437|4479|4474|4479|4478|4428|4427|17062464
1391749200000|2014-02-07 05:00:00|4503|4501|4541|4529|4541|4539|4485|4484|14779800
1392008400000|2014-02-10 05:00:00|4531|4527|4563|4513|4564|4561|4522|4512|11100493
1392094800000|2014-02-11 05:00:00|4557|4554|4599|4592|4609|4608|4547|4546|11744833
1392181200000|2014-02-12 05:00:00|4601|4587|4601|4596|4625|4624|4582|4581|10765398
1392267600000|2014-02-13 05:00:00|4556|4554|4601|4587|4607|4606|4545|4544|11209050
1392354000000|2014-02-14 05:00:00|4603|4595|4618|4611|4628|4627|4586|4582|9780530
1392699600000|2014-02-18 05:00:00|4614|4610|4614|4610|4633|4632|4608|4607|9876286
1392786000000|2014-02-19 05:00:00|4614|4610|4558|4550|4626|4625|4549|4548|14608497
1392872400000|2014-02-20 05:00:00|4558|4550|4566|4560|4586|4585|4526|4525|10892798
1392958800000|2014-02-21 05:00:00|4566|4560|4559|4558|4606|4605|4549|4547|13959825
1393218000000|2014-02-24 05:00:00|4600|4555|4608|4599|4643|4642|4571|4555|11229361
1393304400000|2014-02-25 05:00:00|4608|4599|4609|4604|4626|4625|4596|4595|11995275
1393390800000|2014-02-26 05:00:00|4609|4604|4607|4603|4643|4642|4582|4581|12312955
1393477200000|2014-02-27 05:00:00|4607|4603|4606|4601|4608|4607|4562|4561|11212049
1393563600000|2014-02-28 05:00:00|4606|4601|4643|4639|4665|4664|4602|4601|12339861
1393822800000|2014-03-03 05:00:00|4643|4639|4615|4610|4643|4639|4597|4596|14382978
1393909200000|2014-03-04 05:00:00|4615|4610|4674|4669|4680|4679|4615|4610|12707578
1393995600000|2014-03-05 05:00:00|4674|4669|4710|4709|4723|4722|4669|4668|12029108
1394082000000|2014-03-06 05:00:00|4710|4709|4738|4733|4750|4749|4710|4709|11889943
1394168400000|2014-03-07 05:00:00|4738|4733|4793|4792|4848|4847|4738|4733|18189281
1394424000000|2014-03-10 04:00:00|4790|4784|4816|4815|4828|4827|4758|4756|10124779
1394510400000|2014-03-11 04:00:00|4816|4815|4786|4777|4836|4834|4773|4772|12240228
1394596800000|2014-03-12 04:00:00|4786|4777|4816|4807|4816|4812|4757|4756|11908878
1394683200000|2014-03-13 04:00:00|4816|4807|4789|4782|4830|4829|4775|4774|13288290
1394769600000|2014-03-14 04:00:00|4789|4782|4744|4736|4807|4806|4728|4727|13555592
1395028800000|2014-03-17 04:00:00|4771|4762|4812|4805|4817|4816|4760|4758|9051505
1395115200000|2014-03-18 04:00:00|4818|4817|4842|4838|4845|4844|4813|4812|8666381
1395201600000|2014-03-19 04:00:00|4841|4836|4782|4780|4842|4841|4749|4748|24010879
1395288000000|2014-03-20 04:00:00|4779|4766|4904|4903|4936|4935|4771|4766|23150719
1395374400000|2014-03-21 04:00:00|4978|4975|4916|4908|4997|4996|4907|4903|26350825
1395633600000|2014-03-24 04:00:00|4940|4939|4903|4896|4949|4948|4883|4882|17601128
1395720000000|2014-03-25 04:00:00|4925|4919|4900|4893|4928|4927|4892|4891|11936177
1395806400000|2014-03-26 04:00:00|4926|4919|4853|4833|4926|4919|4847|4833|14613886
1395892800000|2014-03-27 04:00:00|4953|4950|4910|4909|4980|4979|4866|4865|26441653
1395979200000|2014-03-28 04:00:00|4922|4912|4932|4923|4962|4961|4906|4905|13185539
1396238400000|2014-03-31 04:00:00|4987|4974|4978|4971|4992|4991|4947|4946|14480230
1396324800000|2014-04-01 04:00:00|4989|4986|4981|4975|4993|4992|4951|4950|14657989
1396411200000|2014-04-02 04:00:00|4975|4972|4981|4975|4988|4987|4952|4951|10687766
1396497600000|2014-04-03 04:00:00|4980|4976|4986|4977|4989|4988|4957|4955|7805398
1396584000000|2014-04-04 04:00:00|5003|5001|4957|4957|5049|5048|4957|4956|15943813
1396843200000|2014-04-07 04:00:00|4969|4943|4869|4865|4969|4959|4866|4865|16374213
1396929600000|2014-04-08 04:00:00|4868|4868|4882|4881|4900|4899|4845|4844|15965479
1397016000000|2014-04-09 04:00:00|4907|4903|4910|4908|4910|4909|4862|4861|13886462
1397102400000|2014-04-10 04:00:00|4925|4912|4773|4772|4925|4917|4773|4772|21785362
1397188800000|2014-04-11 04:00:00|4743|4738|4809|4808|4888|4887|4673|4670|31606568
1397448000000|2014-04-14 04:00:00|4846|4839|4813|4806|4868|4856|4745|4744|21985107
1397534400000|2014-04-15 04:00:00|4824|4810|4881|4875|4888|4887|4804|4803|19459676
1397620800000|2014-04-16 04:00:00|4912|4905|4912|4901|4924|4923|4865|4864|15224193
1397707200000|2014-04-17 04:00:00|4898|4885|4894|4893|4929|4928|4881|4880|16731068
1398052800000|2014-04-21 04:00:00|4905|4905|4913|4908|4933|4932|4897|4896|10587456
1398139200000|2014-04-22 04:00:00|4908|4902|4926|4922|4949|4948|4891|4890|12060045
1398225600000|2014-04-23 04:00:00|4928|4920|4961|4955|4967|4966|4921|4920|11262199
1398312000000|2014-04-24 04:00:00|4974|4963|4935|4929|4974|4963|4917|4916|11511013
1398398400000|2014-04-25 04:00:00|4936|4926|4909|4903|4946|4945|4901|4900|14010803
1398657600000|2014-04-28 04:00:00|4933|4929|4895|4893|4933|4929|4854|4853|15411564
1398744000000|2014-04-29 04:00:00|4932|4926|4947|4946|4951|4950|4914|4913|12695114
1398830400000|2014-04-30 04:00:00|4945|4944|4967|4959|4975|4974|4938|4937|12073448
1398916800000|2014-05-01 04:00:00|4974|4971|4964|4963|4984|4983|4946|4945|10260640
1399003200000|2014-05-02 04:00:00|4981|4975|4961|4956|5001|5000|4951|4950|11907424
1399262400000|2014-05-05 04:00:00|4924|4913|4956|4955|4964|4963|4913|4910|7664631
1399348800000|2014-05-06 04:00:00|4943|4939|4912|4907|4944|4943|4908|4907|13037560
1399435200000|2014-05-07 04:00:00|4901|4900|4940|4939|4943|4942|4887|4886|13503693
1399521600000|2014-05-08 04:00:00|4937|4931|4937|4930|4949|4948|4921|4920|11452618
1399608000000|2014-05-09 04:00:00|4930|4925|4908|4907|4933|4932|4892|4891|13573209
1399867200000|2014-05-12 04:00:00|4943|4938|4979|4973|4985|4984|4934|4933|14958040
1399953600000|2014-05-13 04:00:00|4975|4971|4981|4980|4996|4995|4964|4962|8639819
1400040000000|2014-05-14 04:00:00|4986|4976|4930|4925|4986|4983|4920|4919|11925770
1400126400000|2014-05-15 04:00:00|4913|4909|4906|4902|4925|4923|4867|4866|15708307
1400212800000|2014-05-16 04:00:00|4899|4895|4910|4908|4913|4912|4873|4872|11322140
1400472000000|2014-05-19 04:00:00|4886|4881|4951|4947|4954|4953|4885|4881|8566612
1400558400000|2014-05-20 04:00:00|4936|4929|4899|4895|4946|4945|4888|4887|13191732
1400644800000|2014-05-21 04:00:00|4921|4917|4971|4964|4981|4980|4918|4917|11067394
1400731200000|2014-05-22 04:00:00|4970|4966|4999|4998|5004|5003|4961|4960|10500751
1400817600000|2014-05-23 04:00:00|4992|4986|5018|5013|5023|5022|4978|4977|10761974
1401163200000|2014-05-27 04:00:00|5030|5029|5055|5051|5070|5069|5021|5020|11123651
1401249600000|2014-05-28 04:00:00|5057|5053|5044|5036|5070|5069|5032|5031|10092443
1401336000000|2014-05-29 04:00:00|5064|5055|5026|5025|5064|5061|5016|5015|11408801
1401422400000|2014-05-30 04:00:00|5034|5031|5080|5076|5082|5081|5033|5031|11898017
1401681600000|2014-06-02 04:00:00|5094|5093|5111|5106|5117|5116|5088|5087|10413137
1401768000000|2014-06-03 04:00:00|5096|5092|5109|5108|5116|5115|5076|5075|7823736
1401854400000|2014-06-04 04:00:00|5097|5095|5102|5101|5108|5107|5083|5082|8796243
1401940800000|2014-06-05 04:00:00|5107|5107|5164|5159|5172|5171|5107|5105|10466639
1402027200000|2014-06-06 04:00:00|5166|5163|5198|5197|5202|5201|5161|5161|10117889
1402286400000|2014-06-09 04:00:00|5189|5186|5251|5245|5257|5256|5188|5186|9201191
1402372800000|2014-06-10 04:00:00|5242|5238|5265|5255|5265|5263|5220|5219|10509801
1402459200000|2014-06-11 04:00:00|5228|5226|5232|5223|5250|5250|5207|5206|9667414
1402545600000|2014-06-12 04:00:00|5212|5207|5172|5169|5228|5227|5166|5165|11610048
1402632000000|2014-06-13 04:00:00|5189|5185|5191|5187|5208|5207|5175|5174|8872133
1402891200000|2014-06-16 04:00:00|5175|5172|5112|5106|5176|5173|5095|5094|13452097
1402977600000|2014-06-17 04:00:00|5107|5103|5167|5166|5175|5174|5099|5097|13974900
1403064000000|2014-06-18 04:00:00|5168|5167|5208|5201|5214|5213|5153|5152|15741703
1403150400000|2014-06-19 04:00:00|5204|5200|5206|5200|5220|5219|5194|5193|13578032
1403236800000|2014-06-20 04:00:00|5234|5230|5288|5287|5291|5290|5228|5227|22056085
1403496000000|2014-06-23 04:00:00|5271|5266|5302|5295|5305|5304|5254|5253|11279644
1403582400000|2014-06-24 04:00:00|5291|5285|5250|5246|5299|5298|5243|5242|9866569
1403668800000|2014-06-25 04:00:00|5231|5228|5262|5253|5275|5274|5208|5207|10332539
1403755200000|2014-06-26 04:00:00|5263|5257|5235|5234|5267|5261|5201|5200|11188350
1403841600000|2014-06-27 04:00:00|5225|5218|5287|5286|5290|5289|5216|5215|9338077
1404100800000|2014-06-30 04:00:00|5279|5274|5255|5253|5279|5275|5241|5240|9333469
1404187200000|2014-07-01 04:00:00|5273|5272|5275|5266|5295|5294|5263|5262|10331920
1404273600000|2014-07-02 04:00:00|5273|5269|5266|5262|5284|5283|5256|5255|12670695
1404360000000|2014-07-03 04:00:00|5292|5288|5296|5288|5308|5307|5284|5282|6474520
1404705600000|2014-07-07 04:00:00|5295|5290|5248|5247|5298|5297|5246|5245|11734656
1404792000000|2014-07-08 04:00:00|5235|5234|5229|5219|5245|5244|5211|5210|14441892
1404878400000|2014-07-09 04:00:00|5230|5221|5221|5215|5230|5229|5191|5190|14612707
1404964800000|2014-07-10 04:00:00|5180|5167|5186|5181|5196|5195|5154|5153|17881686
1405051200000|2014-07-11 04:00:00|5120|5119|5167|5144|5167|5166|5083|5082|25968511
1405310400000|2014-07-14 04:00:00|5141|5136|5132|5127|5184|5183|5115|5114|19268595
1405396800000|2014-07-15 04:00:00|5150|5149|5142|5135|5167|5166|5121|5120|16293016
1405483200000|2014-07-16 04:00:00|5160|5158|5120|5112|5166|5165|5106|5105|17598158
1405569600000|2014-07-17 04:00:00|5106|5101|5072|5061|5113|5112|5062|5061|22301161
1405656000000|2014-07-18 04:00:00|5101|5097|5129|5125|5136|5135|5080|5079|13171804
1405915200000|2014-07-21 04:00:00|5097|5095|5107|5101|5115|5114|5086|5085|13299633
1406001600000|2014-07-22 04:00:00|5123|5122|5135|5132|5148|5147|5106|5105|10339210
1406088000000|2014-07-23 04:00:00|5139|5135|5138|5130|5162|5161|5129|5127|8013995
1406174400000|2014-07-24 04:00:00|5150|5146|5161|5155|5166|5165|5143|5140|8549169
1406260800000|2014-07-25 04:00:00|5150|5149|5161|5160|5177|5176|5150|5149|8967419
1406520000000|2014-07-28 04:00:00|5133|5132|5159|5157|5171|5170|5118|5117|10882444
1406606400000|2014-07-29 04:00:00|5161|5151|5155|5154|5215|5214|5151|5150|12546273
1406692800000|2014-07-30 04:00:00|5177|5168|5211|5208|5229|5228|5170|5168|10127900
1406779200000|2014-07-31 04:00:00|5184|5182|5090|5089|5189|5188|5090|5089|15745181
1406865600000|2014-08-01 04:00:00|5069|5050|5038|5036|5111|5110|5024|5023|16646755
1407124800000|2014-08-04 04:00:00|5068|5037|5100|5099|5103|5102|5052|5037|10649594
1407211200000|2014-08-05 04:00:00|5080|5069|5040|5038|5093|5092|5026|5025|11378279
1407297600000|2014-08-06 04:00:00|4991|4978|5005|5004|5053|5052|4986|4978|13267124
1407384000000|2014-08-07 04:00:00|5034|5026|4971|4970|5042|5040|4961|4960|12258246
1407470400000|2014-08-08 04:00:00|4988|4960|5000|4999|5004|5003|4948|4947|12710135
1407729600000|2014-08-11 04:00:00|5022|5008|4989|4987|5025|5024|4979|4978|13470019
1407816000000|2014-08-12 04:00:00|4987|4984|4978|4977|5027|5026|4976|4975|12344774
1407902400000|2014-08-13 04:00:00|5005|4993|5000|4998|5012|5011|4984|4983|10485686
1407988800000|2014-08-14 04:00:00|5033|5011|5037|5036|5049|5048|5007|5006|10572833
1408075200000|2014-08-15 04:00:00|5054|5044|5021|5020|5062|5061|4987|4986|12017159
1408334400000|2014-08-18 04:00:00|5045|5041|5069|5068|5073|5072|5040|5039|7645986
1408420800000|2014-08-19 04:00:00|5092|5078|5086|5085|5110|5109|5078|5077|6799047
1408507200000|2014-08-20 04:00:00|5079|5078|5086|5085|5094|5093|5064|5063|6693770
1408593600000|2014-08-21 04:00:00|5100|5099|5130|5129|5140|5139|5091|5090|8395111
1408680000000|2014-08-22 04:00:00|5138|5134|5118|5117|5159|5158|5114|5113|7391636
1408939200000|2014-08-25 04:00:00|5147|5144|5147|5146|5175|5174|5142|5141|7503670
1409025600000|2014-08-26 04:00:00|5159|5157|5157|5156|5169|5168|5147|5146|5608253
1409112000000|2014-08-27 04:00:00|5166|5164|5133|5132|5171|5169|5127|5126|6223063
1409198400000|2014-08-28 04:00:00|5126|5121|5117|5116|5128|5127|5101|5100|5718882
1409284800000|2014-08-29 04:00:00|5135|5122|5145|5144|5147|5146|5119|5118|6130838
1409630400000|2014-09-02 04:00:00|5170|5165|5157|5156|5170|5168|5125|5124|8423736
1409716800000|2014-09-03 04:00:00|5175|5174|5155|5154|5203|5202|5140|5139|6415072
1409803200000|2014-09-04 04:00:00|5160|5138|5156|5155|5192|5191|5141|5138|6776721
1409889600000|2014-09-05 04:00:00|5139|5132|5164|5163|5164|5163|5117|5116|7473052
1410148800000|2014-09-08 04:00:00|5150|5147|5146|5145|5174|5173|5135|5134|6494018
1410235200000|2014-09-09 04:00:00|5132|5114|5108|5107|5136|5135|5101|5100|8780273
1410321600000|2014-09-10 04:00:00|5109|5105|5155|5154|5162|5161|5108|5105|8735628
1410408000000|2014-09-11 04:00:00|5143|5128|5160|5159|5173|5172|5133|5128|7537220
1410494400000|2014-09-12 04:00:00|5168|5165|5171|5170|5203|5202|5152|5151|9618511
1410753600000|2014-09-15 04:00:00|5178|5173|5194|5193|5216|5215|5166|5165|8256130
1410840000000|2014-09-16 04:00:00|5195|5172|5232|5231|5248|5247|5184|5172|8792096
1410926400000|2014-09-17 04:00:00|5239|5233|5251|5250|5285|5284|5218|5217|11475837
1411012800000|2014-09-18 04:00:00|5265|5261|5326|5324|5338|5337|5265|5261|13594783
1411099200000|2014-09-19 04:00:00|5360|5357|5340|5339|5380|5380|5322|5321|16082909
1411358400000|2014-09-22 04:00:00|5336|5319|5291|5290|5350|5349|5283|5282|11344736
1411444800000|2014-09-23 04:00:00|5309|5275|5210|5209|5309|5304|5210|5209|15250670
1411531200000|2014-09-24 04:00:00|5223|5222|5212|5211|5229|5228|5189|5188|15312104
1411617600000|2014-09-25 04:00:00|5227|5202|5144|5143|5227|5215|5143|5142|12458436
1411704000000|2014-09-26 04:00:00|5145|5139|5186|5185|5192|5191|5136|5135|8831620
1411963200000|2014-09-29 04:00:00|5168|5167|5170|5169|5192|5191|5140|5138|8467656
1412049600000|2014-09-30 04:00:00|5180|5177|5188|5187|5218|5217|5171|5170|12204338
1412136000000|2014-10-01 04:00:00|5199|5172|5127|5126|5199|5195|5121|5120|13397805
1412222400000|2014-10-02 04:00:00|5126|5119|5140|5139|5151|5150|5090|5089|13283930
1412308800000|2014-10-03 04:00:00|5184|5178|5210|5209|5220|5219|5159|5158|11716685
1412568000000|2014-10-06 04:00:00|5227|5226|5204|5203|5246|5245|5200|5199|9049937
1412654400000|2014-10-07 04:00:00|5186|5168|5107|5106|5186|5181|5107|5106|9979484
1412740800000|2014-10-08 04:00:00|5139|5117|5215|5214|5219|5218|5110|5109|12438705
1412827200000|2014-10-09 04:00:00|5216|5202|5113|5112|5222|5220|5104|5103|15627498
1412913600000|2014-10-10 04:00:00|5107|5105|5063|5062|5175|5174|5062|5061|17702589
1413172800000|2014-10-13 04:00:00|5054|5051|5020|5019|5098|5097|5016|5015|17249084
1413259200000|2014-10-14 04:00:00|4947|4947|4883|4882|4986|4985|4822|4821|38445919
1413345600000|2014-10-15 04:00:00|4823|4820|4785|4784|4852|4851|4645|4644|34103638
1413432000000|2014-10-16 04:00:00|4719|4711|4813|4812|4868|4867|4706|4703|25217113
1413518400000|2014-10-17 04:00:00|4846|4832|4869|4868|4903|4902|4841|4832|19950716
1413777600000|2014-10-20 04:00:00|4875|4865|4918|4917|4924|4923|4862|4861|12950124
1413864000000|2014-10-21 04:00:00|4983|4974|5043|5042|5058|5057|4957|4956|15200723
1413950400000|2014-10-22 04:00:00|5058|5048|5019|5018|5070|5069|5015|5014|16196534
1414036800000|2014-10-23 04:00:00|5080|5075|5059|5058|5098|5097|5050|5049|12206442
1414123200000|2014-10-24 04:00:00|5061|5050|5120|5119|5125|5124|5057|5050|9082126
1414382400000|2014-10-27 04:00:00|5133|5102|5132|5131|5136|5135|5102|5101|8234837
1414468800000|2014-10-28 04:00:00|5153|5152|5176|5175|5179|5178|5131|5130|11270588
1414555200000|2014-10-29 04:00:00|5185|5164|5218|5217|5227|5226|5168|5164|13727824
1414641600000|2014-10-30 04:00:00|5217|5180|5245|5244|5262|5261|5193|5180|11225438
1414728000000|2014-10-31 04:00:00|5310|5304|5306|5305|5317|5316|5279|5278|16487512
1414990800000|2014-11-03 05:00:00|5323|5322|5335|5334|5360|5359|5310|5309|12437556
1415077200000|2014-11-04 05:00:00|5351|5329|5327|5326|5351|5346|5292|5291|12434677
1415163600000|2014-11-05 05:00:00|5344|5342|5352|5351|5355|5354|5314|5313|12622318
1415250000000|2014-11-06 05:00:00|5355|5339|5405|5403|5413|5412|5348|5339|13691215
1415336400000|2014-11-07 05:00:00|5425|5415|5384|5383|5425|5424|5365|5364|10693415
1415595600000|2014-11-10 05:00:00|5376|5361|5382|5381|5399|5398|5365|5361|10172063
1415682000000|2014-11-11 05:00:00|5389|5373|5360|5359|5410|5409|5354|5353|11236374
1415768400000|2014-11-12 05:00:00|5332|5330|5356|5355|5367|5366|5322|5321|8606303
1415854800000|2014-11-13 05:00:00|5376|5357|5339|5338|5376|5366|5313|5312|11734482
1415941200000|2014-11-14 05:00:00|5342|5321|5336|5335|5369|5368|5324|5321|7854346
1416200400000|2014-11-17 05:00:00|5311|5309|5344|5343|5349|5348|5288|5287|8457449
1416286800000|2014-11-18 05:00:00|5319|5306|5328|5327|5351|5350|5304|5303|9932570
1416373200000|2014-11-19 05:00:00|5321|5312|5335|5334|5341|5340|5293|5292|10929141
1416459600000|2014-11-20 05:00:00|5329|5311|5347|5346|5356|5355|5309|5307|8735971
1416546000000|2014-11-21 05:00:00|5402|5399|5379|5378|5410|5409|5371|5370|11821009
1416805200000|2014-11-24 05:00:00|5410|5406|5409|5408|5436|5435|5394|5393|8565730
1416891600000|2014-11-25 05:00:00|5429|5423|5391|5390|5429|5423|5381|5380|9940168
1416978000000|2014-11-26 05:00:00|5420|5407|5428|5427|5442|5441|5398|5397|9505855
1417150800000|2014-11-28 05:00:00|5439|5438|5452|5451|5474|5473|5434|5426|7502202
1417410000000|2014-12-01 05:00:00|5446|5442|5383|5382|5459|5458|5371|5370|11854781
1417496400000|2014-12-02 05:00:00|5377|5355|5421|5420|5444|5443|5377|5355|10962349
1417582800000|2014-12-03 05:00:00|5418|5405|5438|5437|5461|5460|5411|5405|12926678
1417669200000|2014-12-04 05:00:00|5439|5434|5449|5448|5464|5463|5418|5417|10839062
1417755600000|2014-12-05 05:00:00|5490|5489|5503|5502|5535|5534|5486|5485|12506911
1418014800000|2014-12-08 05:00:00|5498|5484|5478|5477|5515|5515|5460|5459|15163386
1418101200000|2014-12-09 05:00:00|5422|5421|5487|5486|5489|5488|5406|5405|11088801
1418187600000|2014-12-10 05:00:00|5479|5468|5428|5427|5509|5508|5422|5421|17420047
1418274000000|2014-12-11 05:00:00|5460|5458|5444|5443|5518|5517|5438|5437|14291286
1418360400000|2014-12-12 05:00:00|5404|5386|5372|5371|5461|5460|5367|5366|14489143
1418619600000|2014-12-15 05:00:00|5406|5399|5319|5316|5441|5440|5317|5316|21512570
1418706000000|2014-12-16 05:00:00|5282|5280|5279|5278|5377|5376|5274|5273|21420580
1418792400000|2014-12-17 05:00:00|5306|5287|5378|5378|5387|5384|5294|5287|17308140
1418878800000|2014-12-18 05:00:00|5447|5443|5520|5519|5520|5519|5437|5435|17705096
1418965200000|2014-12-19 05:00:00|5532|5484|5448|5447|5539|5536|5446|5445|24247734
1419224400000|2014-12-22 05:00:00|5447|5434|5496|5495|5497|5496|5444|5434|12861032
1419310800000|2014-12-23 05:00:00|5525|5506|5548|5547|5564|5563|5513|5506|11055828
1419397200000|2014-12-24 05:00:00|5563|5558|5536|5535|5571|5570|5533|5532|3229380
1419570000000|2014-12-26 05:00:00|5550|5541|5530|5529|5554|5553|5527|5526|4196251
1419829200000|2014-12-29 05:00:00|5508|5500|5573|5572|5595|5594|5508|5500|9113579
1419915600000|2014-12-30 05:00:00|5552|5544|5543|5542|5575|5574|5541|5540|7435794
1420002000000|2014-12-31 05:00:00|5557|5551|5483|5482|5567|5566|5483|5482|6963108
1420174800000|2015-01-02 05:00:00|5511|5486|5470|5469|5519|5518|5420|5419|9459633
1420434000000|2015-01-05 05:00:00|5416|5411|5323|5322|5436|5435|5311|5310|12707258
1420520400000|2015-01-06 05:00:00|5337|5330|5207|5206|5373|5346|5186|5185|18089925
1420606800000|2015-01-07 05:00:00|5278|5253|5239|5237|5278|5261|5212|5211|11797376
1420693200000|2015-01-08 05:00:00|5318|5300|5355|5354|5359|5358|5298|5295|14562441
1420779600000|2015-01-09 05:00:00|5354|5354|5270|5269|5361|5359|5267|5266|11696712
1421038800000|2015-01-12 05:00:00|5258|5256|5206|5205|5270|5268|5171|5170|12820032
1421125200000|2015-01-13 05:00:00|5242|5230|5182|5181|5253|5252|5126|5125|22127853
1421211600000|2015-01-14 05:00:00|5100|5090|5122|5121|5174|5172|5043|5042|31485821
1421298000000|2015-01-15 05:00:00|5130|5120|5074|5073|5154|5153|5047|5046|27270388
1421384400000|2015-01-16 05:00:00|5053|5048|5166|5165|5170|5169|5051|5048|19052786
1421730000000|2015-01-20 05:00:00|5200|5177|5201|5200|5230|5229|5170|5170|14846549
1421816400000|2015-01-21 05:00:00|5200|5190|5212|5211|5270|5269|5172|5171|15956808
1421902800000|2015-01-22 05:00:00|5265|5249|5377|5376|5382|5381|5251|5249|17821241
1421989200000|2015-01-23 05:00:00|5374|5362|5327|5326|5398|5397|5325|5324|12813562
1422248400000|2015-01-26 05:00:00|5292|5286|5358|5357|5360|5359|5290|5286|10788676
1422334800000|2015-01-27 05:00:00|5283|5260|5298|5297|5334|5333|5258|5257|11821751
1422421200000|2015-01-28 05:00:00|5341|5320|5218|5217|5341|5335|5216|5214|16029621
1422507600000|2015-01-29 05:00:00|5220|5219|5278|5277|5290|5289|5190|5189|14326032
1422594000000|2015-01-30 05:00:00|5222|5220|5195|5193|5277|5276|5191|5190|15555904
1422853200000|2015-02-02 05:00:00|5222|5209|5283|5282|5291|5290|5199|5198|15018456
1422939600000|2015-02-03 05:00:00|5301|5285|5345|5344|5353|5352|5297|5285|16729193
1423026000000|2015-02-04 05:00:00|5314|5290|5302|5301|5350|5349|5291|5290|11985069
1423112400000|2015-02-05 05:00:00|5326|5324|5366|5365|5385|5384|5322|5320|11240489
1423198800000|2015-02-06 05:00:00|5411|5405|5444|5443|5508|5507|5392|5390|17050452
1423458000000|2015-02-09 05:00:00|5431|5427|5420|5419|5445|5444|5408|5407|8447556
1423544400000|2015-02-10 05:00:00|5464|5434|5455|5454|5471|5470|5423|5422|10345228
1423630800000|2015-02-11 05:00:00|5406|5405|5389|5388|5427|5426|5367|5366|14928040
1423717200000|2015-02-12 05:00:00|5419|5407|5484|5483|5490|5489|5397|5396|15575357
1423803600000|2015-02-13 05:00:00|5499|5484|5533|5532|5556|5555|5487|5484|14322910
1424149200000|2015-02-17 05:00:00|5526|5520|5535|5534|5546|5545|5496|5495|9468052
1424235600000|2015-02-18 05:00:00|5548|5509|5451|5450|5548|5517|5441|5440|11149383
1424322000000|2015-02-19 05:00:00|5442|5441|5457|5456|5483|5482|5414|5413|9431844
1424408400000|2015-02-20 05:00:00|5441|5441|5483|5482|5494|5493|5404|5403|13178368
1424667600000|2015-02-23 05:00:00|5478|5460|5511|5510|5511|5510|5427|5426|10490616
1424754000000|2015-02-24 05:00:00|5516|5515|5540|5538|5555|5554|5502|5501|10339455
1424840400000|2015-02-25 05:00:00|5547|5534|5533|5532|5558|5557|5525|5524|9189896
1424926800000|2015-02-26 05:00:00|5521|5515|5516|5515|5535|5534|5497|5496|10790321
1425013200000|2015-02-27 05:00:00|5487|5482|5481|5480|5529|5528|5480|5479|9026983
1425272400000|2015-03-02 05:00:00|5487|5483|5554|5553|5556|5555|5474|5472|11064968
1425358800000|2015-03-03 05:00:00|5564|5543|5544|5543|5564|5558|5514|5513|9041639
1425445200000|2015-03-04 05:00:00|5520|5506|5482|5481|5521|5520|5468|5467|14313859
1425531600000|2015-03-05 05:00:00|5497|5492|5484|5483|5501|5500|5466|5465|7948892
1425618000000|2015-03-06 05:00:00|5497|5489|5460|5459|5549|5548|5452|5451|14484251
1425873600000|2015-03-09 04:00:00|5483|5476|5466|5465|5501|5500|5464|5463|10204513
1425960000000|2015-03-10 04:00:00|5416|5409|5333|5332|5418|5417|5331|5330|15325578
1426046400000|2015-03-11 04:00:00|5384|5371|5371|5370|5399|5398|5361|5360|14198751
1426132800000|2015-03-12 04:00:00|5456|5449|5559|5558|5564|5563|5437|5436|23435404
1426219200000|2015-03-13 04:00:00|5552|5549|5533|5532|5565|5564|5503|5502|15079308
1426478400000|2015-03-16 04:00:00|5549|5549|5574|5573|5582|5581|5533|5532|12465130
1426564800000|2015-03-17 04:00:00|5546|5545|5590|5589|5598|5597|5526|5525|10350956
1426651200000|2015-03-18 04:00:00|5567|5565|5616|5615|5629|5628|5549|5548|17692777
1426737600000|2015-03-19 04:00:00|5597|5591|5552|5551|5598|5597|5524|5523|12568765
1426824000000|2015-03-20 04:00:00|5553|5546|5604|5603|5621|5620|5552|5546|18333778
1427083200000|2015-03-23 04:00:00|5606|5600|5578|5577|5629|5628|5574|5573|12762771
1427169600000|2015-03-24 04:00:00|5571|5570|5536|5535|5587|5586|5536|5535|11769685
1427256000000|2015-03-25 04:00:00|5528|5527|5456|5455|5537|5535|5456|5455|12813112
1427342400000|2015-03-26 04:00:00|5442|5434|5449|5448|5475|5474|5398|5397|10699577
1427428800000|2015-03-27 04:00:00|5475|5451|5412|5411|5475|5460|5396|5395|10699298
1427688000000|2015-03-30 04:00:00|5447|5436|5477|5476|5502|5501|5439|5436|9674504
1427774400000|2015-03-31 04:00:00|5448|5441|5447|5445|5469|5468|5419|5419|9339704
1427860800000|2015-04-01 04:00:00|5453|5439|5396|5396|5453|5442|5379|5378|12987493
1427947200000|2015-04-02 04:00:00|5395|5387|5437|5436|5448|5447|5382|5381|11841264
1428292800000|2015-04-06 04:00:00|5387|5378|5410|5409|5438|5437|5357|5356|9139070
1428379200000|2015-04-07 04:00:00|5439|5400|5419|5400|5439|5439|5398|5398|9310264
1428465600000|2015-04-08 04:00:00|5500|5402|5438|5400|5500|5435|5384|5383|8204395
1428552000000|2015-04-09 04:00:00|5433|5373|5429|5424|5433|5430|5374|5373|8824658
1428638400000|2015-04-10 04:00:00|5493|5400|5464|5432|5527|5470|5406|5400|8121646
1428897600000|2015-04-13 04:00:00|5432|5406|5470|5465|5476|5472|5425|5406|12671876
1428984000000|2015-04-14 04:00:00|5565|5471|5433|5425|5565|5512|5358|5356|26685163
1429070400000|2015-04-15 04:00:00|5474|5350|5488|5470|5500|5490|5420|5348|14029912
1429156800000|2015-04-16 04:00:00|5496|5434|5495|5466|5507|5506|5435|5434|13261125
1429243200000|2015-04-17 04:00:00|5565|5380|5415|5404|5565|5456|5399|5380|14312986
1429502400000|2015-04-20 04:00:00|5500|5374|5479|5427|5500|5466|5418|5374|11718956
1429588800000|2015-04-21 04:00:00|5490|5400|5439|5424|5490|5484|5420|5400|9728446
1429675200000|2015-04-22 04:00:00|5490|5414|5475|5427|5505|5490|5414|5330|11802658
1429761600000|2015-04-23 04:00:00|5500|5401|5499|5429|5513|5512|5441|5401|11982787
1429848000000|2015-04-24 04:00:00|5565|5421|5472|5464|5565|5500|5462|5421|12108484
1430107200000|2015-04-27 04:00:00|5556|5457|5505|5497|5565|5563|5471|5457|15641697
1430193600000|2015-04-28 04:00:00|5565|5490|5549|5532|5565|5543|5485|5457|11041641
1430280000000|2015-04-29 04:00:00|5580|5472|5573|5514|5580|5576|5510|5457|16365453
1430366400000|2015-04-30 04:00:00|5580|5457|5538|5511|5580|5563|5478|5457|13135604
1430452800000|2015-05-01 04:00:00|5580|5457|5525|5520|5625|5558|5497|5457|10493892
1430712000000|2015-05-04 04:00:00|5605|5480|5580|5577|5615|5579|5526|5480|8547203
1430798400000|2015-05-05 04:00:00|5600|5500|5580|5558|5620|5619|5550|5500|14643942
1430884800000|2015-05-06 04:00:00|5560|5500|5491|5485|5600|5568|5446|5422|13612632
1430971200000|2015-05-07 04:00:00|5545|5400|5554|5481|5610|5518|5462|5400|12466593
1431057600000|2015-05-08 04:00:00|5568|5413|5603|5600|5605|5604|5508|5400|15050533
1431316800000|2015-05-11 04:00:00|5620|5594|5574|5546|5620|5600|5544|5517|11081962
1431403200000|2015-05-12 04:00:00|5609|5503|5559|5525|5609|5564|5501|5424|10349066
1431489600000|2015-05-13 04:00:00|5609|5495|5567|5560|5609|5582|5538|5460|9727845
1431576000000|2015-05-14 04:00:00|5619|5506|5610|5588|5619|5612|5573|5506|8801502
1431662400000|2015-05-15 04:00:00|5620|5575|5558|5542|5620|5616|5531|5530|11263699
1431921600000|2015-05-18 04:00:00|5592|5501|5575|5570|5598|5597|5549|5501|9156680
1432008000000|2015-05-19 04:00:00|5620|5528|5642|5635|5670|5669|5583|5527|15099106
1432094400000|2015-05-20 04:00:00|5717|5615|5600|5588|5729|5650|5594|5588|11473324
1432180800000|2015-05-21 04:00:00|5618|5583|5613|5596|5618|5617|5584|5583|10344587
1432267200000|2015-05-22 04:00:00|5683|5567|5607|5599|5683|5623|5597|5567|6646924
1432612800000|2015-05-26 04:00:00|5664|5545|5585|5569|5700|5597|5547|5545|12625784
1432699200000|2015-05-27 04:00:00|5650|5545|5607|5601|5650|5630|5572|5545|9679520
1432785600000|2015-05-28 04:00:00|5650|5545|5649|5622|5650|5629|5590|5545|8955441
1432872000000|2015-05-29 04:00:00|5648|5570|5605|5598|5649|5630|5569|5568|13306196
1433131200000|2015-06-01 04:00:00|5650|5576|5612|5600|5650|5648|5581|5575|13618014
1433217600000|2015-06-02 04:00:00|5650|5568|5636|5601|5650|5644|5575|5568|10049927
1433304000000|2015-06-03 04:00:00|5640|5566|5697|5696|5720|5719|5636|5566|14358372
1433390400000|2015-06-04 04:00:00|5743|5690|5624|5615|5801|5690|5594|5593|15289074
1433476800000|2015-06-05 04:00:00|5709|5566|5664|5652|5765|5721|5609|5566|14420768
1433736000000|2015-06-08 04:00:00|5674|5605|5635|5615|5705|5694|5613|5605|12037497
1433822400000|2015-06-09 04:00:00|5689|5605|5686|5671|5750|5692|5601|5566|12250303
1433908800000|2015-06-10 04:00:00|5710|5607|5724|5710|5758|5757|5690|5595|16012349
1433995200000|2015-06-11 04:00:00|5780|5660|5726|5714|5780|5756|5708|5660|11944601
1434081600000|2015-06-12 04:00:00|5780|5660|5709|5702|5780|5729|5675|5650|10871228
1434340800000|2015-06-15 04:00:00|5781|5650|5696|5691|5781|5707|5649|5648|10091966
1434427200000|2015-06-16 04:00:00|5738|5660|5740|5718|5740|5723|5673|5660|8865812
1434513600000|2015-06-17 04:00:00|5814|5660|5716|5700|5814|5754|5691|5660|15209019
1434600000000|2015-06-18 04:00:00|5780|5675|5770|5752|5784|5783|5720|5675|15754840
1434686400000|2015-06-19 04:00:00|5828|5721|5705|5695|5828|5758|5699|5675|18064392
1434945600000|2015-06-22 04:00:00|5833|5710|5799|5791|5900|5805|5741|5701|12586093
1435032000000|2015-06-23 04:00:00|5820|5750|5804|5772|5826|5825|5777|5750|10893839
1435118400000|2015-06-24 04:00:00|5868|5752|5770|5752|5913|5814|5750|5749|11022459
1435204800000|2015-06-25 04:00:00|5913|5750|5735|5728|5913|5860|5714|5713|10820954
1435291200000|2015-06-26 04:00:00|5758|5729|5750|5740|5758|5757|5730|5729|11559737
1435550400000|2015-06-29 04:00:00|5719|5700|5620|5612|5720|5719|5602|5601|16431525
1435636800000|2015-06-30 04:00:00|5781|5500|5640|5610|5781|5688|5600|5500|13480947
1435723200000|2015-07-01 04:00:00|5706|5625|5719|5691|5781|5724|5662|5610|9897094
1435809600000|2015-07-02 04:00:00|5780|5620|5688|5674|5781|5713|5653|5620|8129137
1436155200000|2015-07-06 04:00:00|5653|5620|5653|5653|5653|5653|5601|5601|9784472
1436241600000|2015-07-07 04:00:00|5700|5591|5635|5627|5700|5646|5508|5507|13774114
1436328000000|2015-07-08 04:00:00|5604|5500|5561|5530|5668|5615|5522|5500|11332557
1436414400000|2015-07-09 04:00:00|5550|5500|5580|5567|5620|5614|5545|5500|11356784
1436500800000|2015-07-10 04:00:00|5625|5570|5610|5601|5649|5646|5587|5570|11300474
1436760000000|2015-07-13 04:00:00|5677|5563|5717|5699|5717|5710|5638|5563|13695023
1436846400000|2015-07-14 04:00:00|5700|5601|5727|5725|5781|5736|5582|5578|17242863
1436932800000|2015-07-15 04:00:00|5743|5702|5791|5781|5816|5815|5726|5702|13245062
1437019200000|2015-07-16 04:00:00|5877|5719|5820|5813|5877|5834|5795|5719|11505201
1437105600000|2015-07-17 04:00:00|5877|5752|5799|5750|5877|5825|5750|5701|11224557
1437364800000|2015-07-20 04:00:00|5877|5731|5811|5802|5877|5828|5789|5701|8588827
1437451200000|2015-07-21 04:00:00|5877|5800|5790|5788|5877|5837|5776|5775|10609485
1437537600000|2015-07-22 04:00:00|5839|5708|5858|5855|5859|5858|5772|5701|13076576
1437624000000|2015-07-23 04:00:00|5877|5858|5852|5822|5877|5876|5807|5701|11134798
1437710400000|2015-07-24 04:00:00|5877|5752|5805|5780|5877|5835|5771|5752|11091759
1437969600000|2015-07-27 04:00:00|5871|5709|5777|5760|5871|5784|5734|5700|12008669
1438056000000|2015-07-28 04:00:00|5778|5718|5745|5740|5850|5796|5717|5700|14690424
1438142400000|2015-07-29 04:00:00|5820|5672|5800|5790|5820|5813|5744|5657|11644888
1438228800000|2015-07-30 04:00:00|5820|5736|5825|5802|5825|5818|5773|5736|8639258
1438315200000|2015-07-31 04:00:00|5820|5736|5800|5791|5833|5825|5779|5736|9734706
1438574400000|2015-08-03 04:00:00|5830|5736|5790|5777|5830|5807|5750|5736|11240426
1438660800000|2015-08-04 04:00:00|5830|5736|5781|5756|5830|5815|5769|5736|9666786
1438747200000|2015-08-05 04:00:00|5770|5736|5770|5753|5830|5797|5749|5736|10411487
1438833600000|2015-08-06 04:00:00|5820|5720|5777|5760|5820|5794|5741|5720|10929589
1438920000000|2015-08-07 04:00:00|5800|5720|5753|5740|5800|5786|5705|5704|11654112
1439179200000|2015-08-10 04:00:00|5800|5710|5798|5782|5800|5797|5769|5710|10141668
1439265600000|2015-08-11 04:00:00|5800|5710|5730|5725|5800|5772|5699|5698|13245341
1439352000000|2015-08-12 04:00:00|5702|5695|5675|5658|5719|5695|5621|5610|19140770
1439438400000|2015-08-13 04:00:00|5750|5625|5688|5680|5750|5713|5664|5625|10596072
1439524800000|2015-08-14 04:00:00|5750|5625|5746|5713|5750|5736|5683|5625|8062650
1439784000000|2015-08-17 04:00:00|5760|5648|5744|5729|5760|5749|5694|5648|9745274
1439870400000|2015-08-18 04:00:00|5780|5680|5779|5754|5782|5771|5727|5680|8869460
1439956800000|2015-08-19 04:00:00|5790|5690|5706|5695|5790|5754|5679|5677|11243879
1440043200000|2015-08-20 04:00:00|5662|5625|5610|5581|5662|5660|5583|5580|18062681
1440129600000|2015-08-21 04:00:00|5648|5500|5400|5397|5648|5600|5397|5391|27797396
1440388800000|2015-08-24 04:00:00|5324|5300|5194|5107|5324|5323|4786|4775|34498929
1440475200000|2015-08-25 04:00:00|5311|5154|5002|5000|5393|5382|5001|4990|26391267
1440561600000|2015-08-26 04:00:00|5161|4980|5314|5240|5315|5240|5058|4980|25686994
1440648000000|2015-08-27 04:00:00|5357|5235|5419|5405|5490|5415|5265|5208|22103734
1440734400000|2015-08-28 04:00:00|5395|5310|5361|5355|5462|5393|5305|5200|15310372
1440993600000|2015-08-31 04:00:00|5350|5246|5320|5310|5409|5355|5300|5246|10932998
1441080000000|2015-09-01 04:00:00|5299|5200|5137|5115|5300|5232|5054|5018|24424313
1441166400000|2015-09-02 04:00:00|5200|5116|5234|5205|5266|5263|5128|5000|16696937
1441252800000|2015-09-03 04:00:00|5296|5199|5233|5222|5300|5299|5215|5199|13577935
1441339200000|2015-09-04 04:00:00|5231|5150|5138|5130|5243|5210|5076|5000|17870925
1441684800000|2015-09-08 04:00:00|5300|5155|5293|5283|5300|5297|5199|5155|16825056
1441771200000|2015-09-09 04:00:00|5400|5325|5219|5202|5400|5369|5203|5200|13893069
1441857600000|2015-09-10 04:00:00|5286|5199|5286|5247|5286|5286|5181|5180|14836442
1441944000000|2015-09-11 04:00:00|5269|5203.4|5269|5258|5269|5269|5204|5203.4|9332015
1442203200000|2015-09-14 04:00:00|5288|5241|5282|5276|5288|5288|5241|5241|13341198
1442289600000|2015-09-15 04:00:00|5348|5282|5367|5347|5378.5|5378|5283|5282|11802581
1442376000000|2015-09-16 04:00:00|5370|5272|5387|5357|5395|5388|5291|5272|12395140
1442462400000|2015-09-17 04:00:00|5391|5203|5249|5232|5391|5390|5203|5203|21813602
1442548800000|2015-09-18 04:00:00|5328|5178|5114|5106|5328|5222|5071|5070|31796633
1442808000000|2015-09-21 04:00:00|5172|5105|5174|5158|5200|5174|5119|5104|14756542
1442894400000|2015-09-22 04:00:00|5179|5104|5065|5060|5179|5114|5034|5033|17356166
1442980800000|2015-09-23 04:00:00|5086|5032|5090|5023|5145|5094|5051|5018|10510961
1443067200000|2015-09-24 04:00:00|5085|5000|5085|5075|5085|5085|4981|4980|13952414
1443153600000|2015-09-25 04:00:00|5125|5060|5147|5137|5200|5186|5108|4932|15200837
1443412800000|2015-09-28 04:00:00|5146|5089|5049|5037|5146|5146|5021|5012|14029392
1443499200000|2015-09-29 04:00:00|5096|5000.31|5095|5090|5096|5096|5001|5000.31|17592908
1443585600000|2015-09-30 04:00:00|5200|5108|5131|5124|5200|5163|5071|5070|15208824
1443672000000|2015-10-01 04:00:00|5180|5118|5159|5156|5186|5186|5092|5091.5|12957372
1443758400000|2015-10-02 04:00:00|5177|5143|5120|5115|5177|5175|4952|4951|18285447
1444017600000|2015-10-05 04:00:00|5222|5144|5231|5224|5257|5256|5150|5144|12886573
1444104000000|2015-10-06 04:00:00|5237|5179|5194|5182|5254|5253|5179|5179|12245721
1444190400000|2015-10-07 04:00:00|5272.5|5191|5225|5210|5272.5|5272|5192|5191|11371781
1444276800000|2015-10-08 04:00:00|5230|5177|5254|5244|5259|5258|5178|5177|12918068
1444363200000|2015-10-09 04:00:00|5354|5231|5226|5213|5354|5318|5199|5198|14442518
1444622400000|2015-10-12 04:00:00|5298|5200|5250|5230|5298|5243|5185|5151|9119846
1444708800000|2015-10-13 04:00:00|5239|5170|5208|5196|5239|5239|5170|5170|13552182
1444795200000|2015-10-14 04:00:00|5250|5137|5156|5150|5265|5257|5074|5073|22961040
1444881600000|2015-10-15 04:00:00|5245|5167|5283|5272|5300|5280|5160|5094|14658016
1444968000000|2015-10-16 04:00:00|5300|5212|5300|5288|5324|5320|5251|5212|12775613
1445227200000|2015-10-19 04:00:00|5350|5227|5258|5246|5350|5300|5246|5212|12077209
1445313600000|2015-10-20 04:00:00|5328.5|5258|5305|5282|5328.5|5328|5258|5258|11592999
1445400000000|2015-10-21 04:00:00|5350|5303|5329|5303|5386|5385|5311|5303|14701614
1445486400000|2015-10-22 04:00:00|5386|5243|5420|5412|5445|5444|5320|5243|13642372
1445572800000|2015-10-23 04:00:00|5483|5375|5475|5464|5500|5479|5412|5375|13159318
1445832000000|2015-10-26 04:00:00|5589|5375|5450|5421|5589|5480|5417|5375|9954629
1445918400000|2015-10-27 04:00:00|5432.5|5382|5427|5412|5432.5|5432|5382|5382|9636439
1446004800000|2015-10-28 04:00:00|5451|5412|5555|5540|5555|5554|5418|5412|14048992
1446091200000|2015-10-29 04:00:00|5589|5453|5539|5500|5589|5556|5491|5430|9668986
1446177600000|2015-10-30 04:00:00|5589|5450|5432|5415|5589|5506|5404|5400|14308888
1446440400000|2015-11-02 05:00:00|5501|5400|5499|5475|5502|5501|5410|5400|8957297
1446526800000|2015-11-03 05:00:00|5557|5400|5515|5487|5573|5515|5445|5400|9014281
1446613200000|2015-11-04 05:00:00|5507|5400|5470|5445|5507|5479|5438|5400|10367387
1446699600000|2015-11-05 05:00:00|5507|5400|5486|5478|5555|5507|5425|5400|10213355
1446786000000|2015-11-06 05:00:00|5525|5400|5595|5586|5635|5634|5486|5400|18993480
1447045200000|2015-11-09 05:00:00|5700|5530|5560|5535|5700|5622|5515|5514|13086562
1447131600000|2015-11-10 05:00:00|5700|5400|5594|5585|5700|5595|5526|5400|10461955
1447218000000|2015-11-11 05:00:00|5700|5453|5598|5575|5700|5616|5551|5453|9484956
1447304400000|2015-11-12 05:00:00|5600|5550|5522|5501|5600|5574|5510|5500|15307136
1447390800000|2015-11-13 05:00:00|5536|5433|5468|5433|5536|5536|5434|5433|13616358
1447650000000|2015-11-16 05:00:00|5581|5428|5524|5516|5610|5526|5440|5350|10144786
1447736400000|2015-11-17 05:00:00|5548.5|5483|5500|5496|5548.5|5548|5485|5483|9483332
1447822800000|2015-11-18 05:00:00|5562|5496|5577|5560|5577|5576|5497|5496|13634150
1447909200000|2015-11-19 05:00:00|5600|5546|5594|5581|5607|5606|5547|5546|9735689
1447995600000|2015-11-20 05:00:00|5635.1|5572|5593|5582|5635.1|5630|5573|5572|14272618
1448254800000|2015-11-23 05:00:00|5662|5500|5572|5555|5672|5603|5557|5494|7991892
1448341200000|2015-11-24 05:00:00|5548|5488.5|5535|5512|5548|5547|5489|5488.5|12114795
1448427600000|2015-11-25 05:00:00|5625|5464|5555|5524|5631|5551|5511|5400|8148772
1448600400000|2015-11-27 05:00:00|5536|5528|5542|5541|5547|5546|5498|5497|4034820
1448859600000|2015-11-30 05:00:00|5700|5400|5530|5516|5700|5568|5515|5400|11413903
1448946000000|2015-12-01 05:00:00|5553|5480|5581|5571|5582|5577|5525|5480|12591818
1449032400000|2015-12-02 05:00:00|5649|5510|5552|5515|5700|5590|5501|5500|10217101
1449118800000|2015-12-03 05:00:00|5598|5449|5458|5423|5598|5535|5404|5403|12820431
1449205200000|2015-12-04 05:00:00|5500|5375|5573|5570|5592|5587|5430|5375|15992069
1449464400000|2015-12-07 05:00:00|5598|5515|5552|5542|5598|5568|5503|5502|15336980
1449550800000|2015-12-08 05:00:00|5598|5452|5497|5440|5598|5552|5429|5421|16603681
1449637200000|2015-12-09 05:00:00|5526|5380|5430|5414|5598|5494|5372|5371|14802995
1449723600000|2015-12-10 05:00:00|5500|5353|5448|5434|5500|5498|5388|5350|11107117
1449810000000|2015-12-11 05:00:00|5500|5350|5331|5314|5500|5394|5300|5300|14694786
1450069200000|2015-12-14 05:00:00|5390|5264|5332|5321|5390|5357|5276|5243|19947775
1450155600000|2015-12-15 05:00:00|5390|5271|5508|5481|5512|5511|5350|5271|16023352
1450242000000|2015-12-16 05:00:00|5580|5421|5592|5580|5605|5604|5482|5421|18354677
1450328400000|2015-12-17 05:00:00|5698|5534|5543|5502|5700|5623|5525|5500|16134853
1450414800000|2015-12-18 05:00:00|5605|5500|5410|5400|5607|5525|5379|5374|21666745
1450674000000|2015-12-21 05:00:00|5499|5419|5440|5412|5499|5454|5356|5348|10955028
1450760400000|2015-12-22 05:00:00|5485|5350|5456|5436|5496|5449|5371|5350|8357993
1450846800000|2015-12-23 05:00:00|5499|5446|5500|5489|5506|5505|5447|5446|10979834
1450933200000|2015-12-24 05:00:00|5562|5300|5479|5478|5562|5508|5472|5300|3590601
1451278800000|2015-12-28 05:00:00|5478|5417|5478|5440|5478|5477|5418|5417|6852389
1451365200000|2015-12-29 05:00:00|5540|5414|5540|5529|5540|5534|5480|5414|6387394
1451451600000|2015-12-30 05:00:00|5531|5479|5531|5479|5531|5530|5480|5479|6682433
1451538000000|2015-12-31 05:00:00|5535|5350|5434|5433|5535|5494|5422|5350|7697416
1451883600000|2016-01-04 05:00:00|5428|5271|5325|5305|5430|5333|5231|5230|20552061
1451970000000|2016-01-05 05:00:00|5320|5201|5313|5292|5327|5326|5255|5201|12789369
1452056400000|2016-01-06 05:00:00|5275|5201|5205|5194|5275|5261|5184|5151|17565175
1452142800000|2016-01-07 05:00:00|5196|5151|5040|5033|5306|5151|5016|5000|26348407
1452229200000|2016-01-08 05:00:00|5190|5055|4985|4955|5190|5145|4947|4935|18585085
1452488400000|2016-01-11 05:00:00|5100|5001|5102|5009|5106|5032|4965|4959|16129534
1452574800000|2016-01-12 05:00:00|5005|5000|5181|5125|5181|5151|5005|5000|24715464
1452661200000|2016-01-13 05:00:00|5225|5150|4973|4969|5225|5181|4951|4950|18924482
1452747600000|2016-01-14 05:00:00|5061|4948|5080|5066|5100|5099|4960|4948|20805967
1452834000000|2016-01-15 05:00:00|5074|4980|4899|4892|5084|5005|4814|4775|34498420
1453179600000|2016-01-19 05:00:00|4991|4896|4853|4775|4991|4975|4800|4775|26319468
1453266000000|2016-01-20 05:00:00|4780|4750|4850|4800|4900|4824|4689|4688|36447965
1453352400000|2016-01-21 05:00:00|4904.66|4900|4904.66|4770|4904.66|4904|4786|4770|21420909
1453438800000|2016-01-22 05:00:00|4885|4850|4907|4900|4950|4927|4857|4850|15183695
1453698000000|2016-01-25 05:00:00|4910|4910|4910|4748|4910|4910|4754|4748|17388009
1453784400000|2016-01-26 05:00:00|4760|4695|4829|4825|4950|4900|4760|4695|15603870
1453870800000|2016-01-27 05:00:00|4839|4821|4868|4853|4944|4929|4814|4695|17191275
1453957200000|2016-01-28 05:00:00|4944|4862|4888|4880|4948|4939|4858|4800|18415711
1454043600000|2016-01-29 05:00:00|4940|4892|5023|5005|5025|5024|4912|4892|18532221
1454302800000|2016-02-01 05:00:00|5050|5050|5050|4980|5050|5050|4956|4955.5|14726035
1454389200000|2016-02-02 05:00:00|5034|5000|4883|4870|5044|5000|4872|4850|22317227
1454475600000|2016-02-03 05:00:00|4903|4880|4764|4749|4971|4896|4652|4651|42739049
1454562000000|2016-02-04 05:00:00|4838|4780|4821|4808|4875|4861|4695|4670|27888371
1454648400000|2016-02-05 05:00:00|4866|4771|4797|4777|4866|4866|4761|4760|20968679
1454907600000|2016-02-08 05:00:00|5000|4765|4647|4636|5000|4765|4606|4606|27297416
1454994000000|2016-02-09 05:00:00|4675|4650|4664|4639|4696|4676|4536|4535|26256312
1455080400000|2016-02-10 05:00:00|4679|4550|4614|4595|4763|4734|4598|4550|16684208
1455166800000|2016-02-11 05:00:00|4590|4550|4587|4540|4590|4553|4454|4450|28428867
1455253200000|2016-02-12 05:00:00|4640|4521|4736|4721|4739|4738|4579|4521|24641564
1455598800000|2016-02-16 05:00:00|4774|4770|4838|4820|4904|4841|4757|4756|17182011
1455685200000|2016-02-17 05:00:00|4884|4759|4819|4813|4896|4895|4800|4732|15238817
1455771600000|2016-02-18 05:00:00|4810|4730|4773|4768|4884|4831|4749|4730|14162445
1455858000000|2016-02-19 05:00:00|4823.9|4726|4805|4802|4823.9|4816|4730|4726|15429303
1456117200000|2016-02-22 05:00:00|4844|4827|4908|4897|4938|4933|4844|4823|15426970
1456203600000|2016-02-23 05:00:00|4944|4834|4809|4797|4944|4893|4799|4797|13321933
1456290000000|2016-02-24 05:00:00|4877|4795|4784|4773|4877|4795|4657|4656|16416395
1456376400000|2016-02-25 05:00:00|4802|4750|4779|4775|4815.5|4815|4755|4750|14666162
1456462800000|2016-02-26 05:00:00|4869|4726|4807|4800|4869|4853|4783|4726|17816577
1456722000000|2016-02-29 05:00:00|4801|4647|4707|4692|4805|4802|4691|4600|18476850
1456808400000|2016-03-01 05:00:00|4805|4698|4867|4860|4872|4871|4716|4600|20787299
1456894800000|2016-03-02 05:00:00|4884|4815|4957|4947|4964|4961|4860|4750|16576989
1456981200000|2016-03-03 05:00:00|4989|4877|4974|4964|4989|4978|4907|4877|12695644
1457067600000|2016-03-04 05:00:00|4984|4900|5011|5000|5050|5049|4964|4900|16298213
1457326800000|2016-03-07 05:00:00|5064|4922|5009|4996|5064|5015|4944|4922|11471791
1457413200000|2016-03-08 05:00:00|4998|4900|4990|4907|5024|4973|4893|4892|15685999
1457499600000|2016-03-09 05:00:00|4988|4842|4899|4879|4988|4949|4861|4842|15963397
1457586000000|2016-03-10 05:00:00|4879|4855|4871|4817|4966|4925|4797|4796|16176834
1457672400000|2016-03-11 05:00:00|4945|4845|5007|4995|5020|5012|4889|4800|15252644
1457928000000|2016-03-14 04:00:00|5007|4944|5007|4990|5007|5006|4944|4944|10185466
1458014400000|2016-03-15 04:00:00|5019|5010|5041|4919|5070|5010|4923|4850|11222385
1458100800000|2016-03-16 04:00:00|5070|4927|4969|4949|5070|5028|4929|4927|14579994
1458187200000|2016-03-17 04:00:00|5000|4901|4999|4965|5000|4992|4885|4884|13397731
1458273600000|2016-03-18 04:00:00|5048|4905|5049|5047|5070|5069|4973|4905|24176117
1458532800000|2016-03-21 04:00:00|5070|5017|5070|5025|5075|5074|5018|5017|11383349
1458619200000|2016-03-22 04:00:00|5120|4970|5070|5035|5120|5100|5001|4914|10518112
1458705600000|2016-03-23 04:00:00|5048|5036|4983|4979|5048|5037|4971|4970|10626877
1458792000000|2016-03-24 04:00:00|5034|4887|4894|4891|5034|4940|4853|4852|17379892
1459137600000|2016-03-28 04:00:00|4905|4893|4879|4870|4905|4903|4856|4855|16018689
1459224000000|2016-03-29 04:00:00|4940|4860|4819|4808|4940|4918|4785|4784|20579045
1459310400000|2016-03-30 04:00:00|4917|4772|4865|4860|4917|4916|4815|4772|14686737
1459396800000|2016-03-31 04:00:00|4937|4820|4846|4840|4940|4883|4828|4820|11929510
1459483200000|2016-04-01 04:00:00|4912|4835|4842|4831|4912|4858|4778|4771|11876697
1459742400000|2016-04-04 04:00:00|4923|4845|4847|4833|4923|4866|4815|4806|10437322
1459828800000|2016-04-05 04:00:00|4896|4850|4765|4760|4922|4850|4747|4746|16231592
1459915200000|2016-04-06 04:00:00|4799|4765|4824|4808|4824|4812|4723|4722|14994906
1460001600000|2016-04-07 04:00:00|4880|4736|4683|4680|4880|4788|4662|4661|15384902
1460088000000|2016-04-08 04:00:00|4795|4654|4708|4707|4795|4764|4697|4654|9181416
1460347200000|2016-04-11 04:00:00|4707|4694|4703|4697|4771|4770|4701|4694|13495775
1460433600000|2016-04-12 04:00:00|4721|4696|4775|4773|4784|4782|4696|4637|16459277
1460520000000|2016-04-13 04:00:00|4818|4800|4915|4905|4927|4924|4818|4780|23285648
1460606400000|2016-04-14 04:00:00|4905|4885|4881|4880|4990|4955|4817|4810|26835751
1460692800000|2016-04-15 04:00:00|4872|4852|4829|4828|4910|4893|4807|4766|21500576
1460952000000|2016-04-18 04:00:00|4824|4805|4889|4880|4889|4887|4792|4743|15730213
1461038400000|2016-04-19 04:00:00|4950|4884|4992|4973|4992|4992|4884|4884|15199085
1461124800000|2016-04-20 04:00:00|4996|4900|5055|5045|5055|5053|4976|4900|18569457
1461211200000|2016-04-21 04:00:00|5074|5032|5000|4996|5088|5077|4994|4993|16957953
1461297600000|2016-04-22 04:00:00|5050|5008|5058|5054|5073.84|5073|4990|4931|13856811
1461556800000|2016-04-25 04:00:00|5088|4975|5055|5051|5088|5059|5013|4975|8630797
1461643200000|2016-04-26 04:00:00|5088|5070|5092|5053|5100|5098|5046|4996|11175645
1461729600000|2016-04-27 04:00:00|5130|5088|5134|5094|5141|5141|5073|5072|12737224
1461816000000|2016-04-28 04:00:00|5064|5021|5053|5019|5140|5092|5021|4990|13343594
1461902400000|2016-04-29 04:00:00|5050|5014|5002|4998|5050|5050|4969|4968.1|14123889
1462161600000|2016-05-02 04:00:00|5026|4937|5074|5058|5113|5069|5010|4937|13023353
1462248000000|2016-05-03 04:00:00|5048|5006|5007|5000|5120|5025|4955|4954|14375948
1462334400000|2016-05-04 04:00:00|5040|4907|4967|4894|5040|4926|4869|4868|19596090
1462420800000|2016-05-05 04:00:00|4937|4899|4896|4865|4973|4919|4878|4827|14305911
1462507200000|2016-05-06 04:00:00|4908|4870|4917|4902|4924|4915|4831|4820|12346104
1462766400000|2016-05-09 04:00:00|4913|4878|4887|4855|4924|4922|4880|4855|11264010
1462852800000|2016-05-10 04:00:00|4924|4905|4939|4931|4969|4951|4880|4809|12196794
1462939200000|2016-05-11 04:00:00|4944|4903|4910|4904|5040|4971|4908|4809|14802605
1463025600000|2016-05-12 04:00:00|4939|4898|4919|4915|5024|4958|4905|4856|11767473
1463112000000|2016-05-13 04:00:00|4913|4875|4834|4818|5040|4942|4819|4809|21824110
1463371200000|2016-05-16 04:00:00|4845|4812|4825|4821|4863|4862|4794|4793|17438580
1463457600000|2016-05-17 04:00:00|4861|4823|4768|4765|4912|4824|4756|4755|17602504
1463544000000|2016-05-18 04:00:00|4776|4749|4878|4860|4879|4871|4750|4749|26910181
1463630400000|2016-05-19 04:00:00|4859|4818|4848|4836|4928|4896|4817|4777|11562719
1463716800000|2016-05-20 04:00:00|4921|4855|4921|4875|4921|4920|4857|4855|11084125
1463976000000|2016-05-23 04:00:00|4900|4835|4870|4851|4900|4888|4836|4835|8792571
1464062400000|2016-05-24 04:00:00|4909|4846|4929|4923|4990|4936|4870|4800|14143656
1464148800000|2016-05-25 04:00:00|4950|4870|5060|5052|5083|5082|4950|4870|19798323
1464235200000|2016-05-26 04:00:00|5099|5050|5075|5057|5099|5080|5040|5000|13337998
1464321600000|2016-05-27 04:00:00|5099|5005|5090|5080|5099|5085|5050|5005|10853929
1464667200000|2016-05-31 04:00:00|5099|5049|5075|5072|5119|5118|5050|5049|14558685
1464753600000|2016-06-01 04:00:00|5105|5017|5105|5091|5105|5103|5018|5017|14301218
1464840000000|2016-06-02 04:00:00|5200|5014|5125|5081|5200|5111|5072|5014|12499042
1464926400000|2016-06-03 04:00:00|5115|5045|5017|5005|5115|5090|4967|4966|22635760
1465185600000|2016-06-06 04:00:00|5099|4972|5058|5044|5099|5086|5002|4928|12267495
1465272000000|2016-06-07 04:00:00|5073|5025|5033|5027|5073|5072|5028|5025|11608625
1465358400000|2016-06-08 04:00:00|5106|4960|4995|4994|5106|5043|4975|4960|14837608
1465444800000|2016-06-09 04:00:00|5035|4920|4914|4910|5035|4970|4886|4885|17300701
1465531200000|2016-06-10 04:00:00|4955|4920|4845|4834|4955|4920|4818|4817|13731652
1465790400000|2016-06-13 04:00:00|4830|4791|4797|4795|4851|4850|4795|4791|14132006
1465876800000|2016-06-14 04:00:00|4812|4749|4683|4679|4812|4812|4652|4651|22085426
1465963200000|2016-06-15 04:00:00|4764|4630|4682|4679|4784|4755|4675|4630|17232331
1466049600000|2016-06-16 04:00:00|4749|4690|4699|4684|4749|4690|4597|4596|13750218
1466136000000|2016-06-17 04:00:00|4750|4680|4659|4651|4762|4712|4653|4651|17358466
1466395200000|2016-06-20 04:00:00|4743|4713|4718|4698|4790|4789|4693|4685|17084035
1466481600000|2016-06-21 04:00:00|4690|4646|4728|4720|4788|4733|4678|4646|9265461
1466568000000|2016-06-22 04:00:00|4780|4662|4760|4715|4780|4757|4691|4662|15119199
1466654400000|2016-06-23 04:00:00|4754|4730|4790|4759|4849|4830|4740|4730|13739953
1466740800000|2016-06-24 04:00:00|4673|4662|4572|4556|4750|4696|4478|4475|39676633
1467000000000|2016-06-27 04:00:00|4571|4555|4525|4500|4571|4555|4451|4450|30507229
1467086400000|2016-06-28 04:00:00|4645|4530|4620|4600|4645|4621|4535|4530|24310929
1467172800000|2016-06-29 04:00:00|4740|4620|4723|4716|4740|4727|4615|4614|17449923
1467259200000|2016-06-30 04:00:00|4737|4653|4729|4716|4737|4736|4653|4653|17689457
1467345600000|2016-07-01 04:00:00|4750|4750|4715|4707|4750|4750|4687|4561.06|16314589
1467691200000|2016-07-05 04:00:00|4726|4720|4618|4612|4726|4720|4582|4581|18404653
1467777600000|2016-07-06 04:00:00|4612|4541|4665|4545|4666|4666|4570|4525|15667093
1467864000000|2016-07-07 04:00:00|4746|4618|4690|4680|4746|4721|4645|4615|15789207
1467950400000|2016-07-08 04:00:00|4746|4618|4779|4772|4792|4791|4695|4618|16978240
1468209600000|2016-07-11 04:00:00|4845|4790|4815|4808|4845|4844|4790|4790|13098307
1468296000000|2016-07-12 04:00:00|4848|4819|4836|4830|4899|4862|4822|4766|13004875
1468382400000|2016-07-13 04:00:00|4839|4798|4833|4821|4847|4846|4799|4798|12210362
1468468800000|2016-07-14 04:00:00|4867|4852|4917|4912|4923|4919|4867|4850|14720235
1468555200000|2016-07-15 04:00:00|4955|4843|4756|4751|4955|4940|4742|4741|30871218
1468814400000|2016-07-18 04:00:00|4836|4753|4834|4832|4850|4843|4767|4715|21522967
1468900800000|2016-07-19 04:00:00|4832|4751|4845|4833|4882|4854|4795|4751|13914481
1468987200000|2016-07-20 04:00:00|4880|4840|4864|4860|4880|4868|4841|4840|14369435
1469073600000|2016-07-21 04:00:00|4893|4811|4840|4823|4897|4880|4823|4725|14328585
1469160000000|2016-07-22 04:00:00|4897|4804|4833|4825|4897|4835|4811|4763|11083295
1469419200000|2016-07-25 04:00:00|4897|4757|4810|4798|4897|4840|4786|4757|10277287
1469505600000|2016-07-26 04:00:00|4897|4820|4813|4800|4897|4820|4781|4741|14221067
1469592000000|2016-07-27 04:00:00|4880|4741|4818|4800|4880|4821|4778|4741|15695429
1469678400000|2016-07-28 04:00:00|4844|4819|4838|4811|4897|4821|4769|4744|10914568
1469764800000|2016-07-29 04:00:00|4859|4795|4810|4795|4897|4825|4795|4784|10247969
1470024000000|2016-08-01 04:00:00|4801|4741|4781|4777|4869|4810|4763|4741|13111247
1470110400000|2016-08-02 04:00:00|4790|4741|4770|4765|4798|4783|4740|4739|14629776
1470196800000|2016-08-03 04:00:00|4825|4677|4770|4757|4825|4763|4730|4677|12386118
1470283200000|2016-08-04 04:00:00|4815|4730|4787|4779|4815|4799|4750|4730|12827850
1470369600000|2016-08-05 04:00:00|4819|4784|4866|4863|4870|4869|4800|4784|15919257
1470628800000|2016-08-08 04:00:00|4909|4841|4891|4885|4947|4927|4874|4841|13149536
1470715200000|2016-08-09 04:00:00|4968|4860|4893|4890|4968|4914|4882|4860|9091643
1470801600000|2016-08-10 04:00:00|4988|4860|4818|4807|4988|4893|4808|4806|13925734
1470888000000|2016-08-11 04:00:00|4891|4785|4827|4825|4891|4850|4793|4785|12193972
1470974400000|2016-08-12 04:00:00|4901|4800|4797|4790|4901|4825|4783|4782|11013723
1471233600000|2016-08-15 04:00:00|4846|4763|4826|4824|4995|4833|4803|4737|10194525
1471320000000|2016-08-16 04:00:00|4889|4745|4860|4847|4889|4859|4807|4745|11876632
1471406400000|2016-08-17 04:00:00|4907|4840|4866|4851|4907|4865|4832|4808|11289159
1471492800000|2016-08-18 04:00:00|4915|4831|4860|4850|4915|4865|4833|4831|10213075
1471579200000|2016-08-19 04:00:00|4915|4831|4866|4864|4915|4872|4821|4820|11056747
1471838400000|2016-08-22 04:00:00|4900|4809|4867|4865|4900|4873|4851|4809|7524537
1471924800000|2016-08-23 04:00:00|4900|4819|4845|4830|4900|4876|4840|4819|13205919
1472011200000|2016-08-24 04:00:00|4855|4828|4873|4856|4877|4876|4836|4828|14083333
1472097600000|2016-08-25 04:00:00|4879|4819|4848|4843|4900|4869|4831|4819|11664406
1472184000000|2016-08-26 04:00:00|4830|4817|4855|4841|4899|4884|4829|4814|13849827
1472443200000|2016-08-29 04:00:00|4915|4855|4961|4958|4974.5|4974|4855|4855|18672543
1472529600000|2016-08-30 04:00:00|5017|4909|5070|5064|5073|5072|4947|4909|22339551
1472616000000|2016-08-31 04:00:00|5092|5023|5078|5070|5092|5092|5025|5023|18321090
1472702400000|2016-09-01 04:00:00|5180|5030|5043|5025|5180|5099|5012|5011|14743571
1472788800000|2016-09-02 04:00:00|5078|4970|5048|5046|5078|5065|4990|4970|10444267
1473134400000|2016-09-06 04:00:00|5075|5022|5006|5000|5075|5075|4964|4963|16368068
1473220800000|2016-09-07 04:00:00|5011|4768|4990|4971|5011|5002|4965|4768|10781491
1473307200000|2016-09-08 04:00:00|4980|4919|4970|4963|4999|4998|4957|4919|11297846
1473393600000|2016-09-09 04:00:00|4999|4903|4880|4874|4999|4986|4873|4870|27063458
1473652800000|2016-09-12 04:00:00|4879|4800|4854|4838|4900|4865|4799|4798|30878762
1473739200000|2016-09-13 04:00:00|4850|4798|4685|4682|4913|4830|4653|4652|52973468
1473825600000|2016-09-14 04:00:00|4750|4645|4650|4646|4758|4757|4647|4645|40688005
1473912000000|2016-09-15 04:00:00|4671|4528|4614|4610|4671|4670|4520|4519|52873791
1473998400000|2016-09-16 04:00:00|4611|4525|4548|4545|4611|4604|4526|4525|40149395
1474257600000|2016-09-19 04:00:00|4629|4543|4615|4611|4629|4628|4549|4543|29808005
1474344000000|2016-09-20 04:00:00|4665|4601|4664|4660|4725|4723|4613|4601|47017317
1474430400000|2016-09-21 04:00:00|4681|4533|4577|4570|4681|4675|4533|4533|58150904
1474516800000|2016-09-22 04:00:00|4612|4537|4577|4573|4612|4611|4538|4537|33715408
1474603200000|2016-09-23 04:00:00|4591|4543|4577|4573|4591|4590|4544|4543|24619654
1474862400000|2016-09-26 04:00:00|4606|4465|4495|4489|4606|4581|4466|4465|26790564
1474948800000|2016-09-27 04:00:00|4529|4466|4529|4525|4529|4525|4467|4466|21091358
1475035200000|2016-09-28 04:00:00|4564|4495.5|4525|4511|4564|4564|4496|4495.5|25354843
1475121600000|2016-09-29 04:00:00|4531|4417|4425|4418|4531|4525|4418|4417|41709005
1475208000000|2016-09-30 04:00:00|4468|4364|4435|4428|4473|4472|4411|4364|44831336
1475467200000|2016-10-03 04:00:00|4450|4356.5|4378|4374|4450|4441|4357|4356.5|32239167
1475553600000|2016-10-04 04:00:00|4409|4355|4375|4359|4409|4408|4356|4355|40416255
1475640000000|2016-10-05 04:00:00|4526|4381|4500|4491|4526|4507|4384|4381|36254319
1475726400000|2016-10-06 04:00:00|4539|4483|4539|4520|4539|4538|4484|4483|26803977
1475812800000|2016-10-07 04:00:00|4545|4466|4542|4530|4550|4545|4494|4466|21770561
1476072000000|2016-10-10 04:00:00|4566|4533|4562|4551|4592|4591|4545|4533|18967678
1476158400000|2016-10-11 04:00:00|4583|4515|4558|4540|4583|4580|4516|4515|21707232
1476244800000|2016-10-12 04:00:00|4595|4481|4615|4614|4650|4644|4528|4481|18931935
1476331200000|2016-10-13 04:00:00|4606|4428|4458|4451|4606|4606|4429|4428|40270080
1476417600000|2016-10-14 04:00:00|4552|4431.5|4475|4471|4552|4551|4432|4431.5|40943758
1476676800000|2016-10-17 04:00:00|4501|4432|4501|4450|4501|4476|4433|4432|15953832
1476763200000|2016-10-18 04:00:00|4501|4441|4498|4489|4501|4500|4442|4441|20392707
1476849600000|2016-10-19 04:00:00|4567|4465|4500|4490|4567|4552|4465|4465|22343700
1476936000000|2016-10-20 04:00:00|4530|4466|4499|4488|4530|4530|4467|4466|24614747
1477022400000|2016-10-21 04:00:00|4529.5|4466|4514|4511|4529.5|4529|4467|4466|18337707
1477281600000|2016-10-24 04:00:00|4550|4509|4555|4550|4568|4567|4530|4509|16973499
1477368000000|2016-10-25 04:00:00|4580|4541|4574|4564|4580|4579|4541|4541|18012516
1477454400000|2016-10-26 04:00:00|4618|4542|4618|4605|4618|4616|4543|4542|22801447
1477540800000|2016-10-27 04:00:00|4681|4626|4649|4641|4681|4680|4627|4626|22830727
1477627200000|2016-10-28 04:00:00|4665|4588|4639|4625|4665|4665|4589|4588|18070596
1477886400000|2016-10-31 04:00:00|4656|4600|4615|4601|4656|4655|4601|4600|17626495
1477972800000|2016-11-01 04:00:00|4628|4560|4597|4571|4628|4627|4560|4560|16283597
1478059200000|2016-11-02 04:00:00|4561|4471|4520|4505|4561|4550|4505|4471|17117477
1478145600000|2016-11-03 04:00:00|4579|4470|4548|4532|4579|4578|4509|4470|12974327
1478232000000|2016-11-04 04:00:00|4606.55|4449|4460|4455|4606.55|4541|4450|4449|24474938
1478494800000|2016-11-07 05:00:00|4569|4470|4540|4537|4569|4568|4511|4470|22737670
1478581200000|2016-11-08 05:00:00|4574|4505|4575|4550|4582|4581|4488|4487|17127752
1478667600000|2016-11-09 05:00:00|4508|4309|4800|4799|4861|4860|4433|4309|60009487
1478754000000|2016-11-10 05:00:00|5094|4794|5169|5164|5193|5192|4820|4794|90726420
1478840400000|2016-11-11 05:00:00|5199|5064|5175|5167|5199|5198|5067|5064|41534043
1479099600000|2016-11-14 05:00:00|5300|5173|5335|5326|5406|5405|5190|5173|51855351
1479186000000|2016-11-15 05:00:00|5322|5154|5265|5250|5322|5281|5155|5154|34564901
1479272400000|2016-11-16 05:00:00|5254|5036|5168|5152|5254|5227|5137|5036|23986850
1479358800000|2016-11-17 05:00:00|5290|5096|5255|5250|5290|5289|5110|5096|26247289
1479445200000|2016-11-18 05:00:00|5250|5199|5290|5282|5298|5297|5199|5199|26591576
1479704400000|2016-11-21 05:00:00|5298|5200|5222|5207|5298|5296|5203|5200|19964152
1479790800000|2016-11-22 05:00:00|5268|5181|5221|5216|5268|5257|5182|5181|19094683
1479877200000|2016-11-23 05:00:00|5263|5195|5214|5210|5263|5261|5196|5195|17399422
1480050000000|2016-11-25 05:00:00|5260|5204|5258|5257|5260|5257|5205|5204|7947708
1480309200000|2016-11-28 05:00:00|5248|5139|5157|5143|5248|5247|5140|5139|23016308
1480395600000|2016-11-29 05:00:00|5213|5136|5188|5186|5213|5213|5147|5136|13747511
1480482000000|2016-11-30 05:00:00|5292|5188|5301|5299|5316|5315|5188|5188|20680264
1480568400000|2016-12-01 05:00:00|5449|4780.57|5427|5409|5449|5446|5290|4780.57|31402168
1480654800000|2016-12-02 05:00:00|5434|5331|5359|5352|5434|5426|5332|5331|18619158
1480914000000|2016-12-05 05:00:00|5535|5292|5449|5436|5535|5453|5387|5292|20423070
1481000400000|2016-12-06 05:00:00|5480|5422|5583|5570|5586|5586|5422|5422|27272111
1481086800000|2016-12-07 05:00:00|5729|5522|5725|5713|5729|5728|5523|5522|41961626
1481173200000|2016-12-08 05:00:00|5802|5671|5740|5722|5802|5801|5671|5671|34904486
1481259600000|2016-12-09 05:00:00|5753|5649|5720|5714|5753|5742|5650|5649|17222126
1481518800000|2016-12-12 05:00:00|5734|5555|5568|5560|5734|5720|5556|5555|23260851
1481605200000|2016-12-13 05:00:00|5600|5520|5550|5529|5621|5621|5528|5520|21202954
1481691600000|2016-12-14 05:00:00|5630|5292|5495|5476|5630|5562|5407|5292|47365169
1481778000000|2016-12-15 05:00:00|5625|5480|5535|5525|5625|5624|5490|5480|27833494
1481864400000|2016-12-16 05:00:00|5575|5492|5534|5525|5575|5570|5493|5492|26733994
1482123600000|2016-12-19 05:00:00|5538|5496|5525|5501|5621|5546|5466|5465|14003545
1482210000000|2016-12-20 05:00:00|5632|5515|5619|5610|5632|5631|5516|5515|14942086
1482296400000|2016-12-21 05:00:00|5609|5550|5589|5566|5609|5602|5564|5550|11178252
1482382800000|2016-12-22 05:00:00|5602.63|5292|5588|5555|5602.63|5602|5551|5292|12418886
1482469200000|2016-12-23 05:00:00|5600|5561|5600|5580|5600|5597|5563|5561|6740937
1482814800000|2016-12-27 05:00:00|5610|5580|5610|5591|5610|5609|5585|5580|7654638
1482901200000|2016-12-28 05:00:00|5637|5559|5531|5521|5638|5607|5527|5500|8311605
1482987600000|2016-12-29 05:00:00|5577|5530|5500|5478|5638|5546|5449|5448|14015332
1483074000000|2016-12-30 05:00:00|5536|5479|5518|5512|5536|5535|5480|5479|10999866
1483419600000|2017-01-03 05:00:00|5635|5511|5603|5595|5635|5634|5547|5511|18405406
1483506000000|2017-01-04 05:00:00|5638|5541|5605|5590|5638|5630|5562|5541|12682624
1483592400000|2017-01-05 05:00:00|5605|5447.5|5518|5507|5605|5590|5448|5447.5|16098994
1483678800000|2017-01-06 05:00:00|5556.6|5470|5512|5504|5556.6|5556|5471|5470|16361131
1483938000000|2017-01-09 05:00:00|5505|5418|5440|5425|5505|5504|5418|5418|18251850
1484024400000|2017-01-10 05:00:00|5517|5410|5485|5463|5517|5517|5420|5410|15117723
1484110800000|2017-01-11 05:00:00|5485|5402|5484|5478|5485|5485|5372|5372|18472935
1484197200000|2017-01-12 05:00:00|5480|5390|5470|5461|5480|5480|5391|5390|17809982
1484283600000|2017-01-13 05:00:00|5515|5350|5538|5533|5621|5620|5379|5346|32771014
1484629200000|2017-01-17 05:00:00|5531|5435|5390|5382|5531|5510|5359|5358|22336822
1484715600000|2017-01-18 05:00:00|5431|5334|5424|5420|5431|5431|5335|5334|17933738
1484802000000|2017-01-19 05:00:00|5478|5386|5465|5457|5478|5478|5386|5386|18437243
1484888400000|2017-01-20 05:00:00|5513|5432|5507|5501|5513|5513|5432|5432|18866727
1485147600000|2017-01-23 05:00:00|5500|5415|5432|5426|5500|5500|5415|5415|14311208
1485234000000|2017-01-24 05:00:00|5507|5413|5483|5474|5507|5507|5414|5413|15051677
1485320400000|2017-01-25 05:00:00|5550|5460|5679|5665|5683|5682|5500|5460|28950408
1485406800000|2017-01-26 05:00:00|5732.62|5650|5715|5704|5732.62|5732.62|5660|5650|21060981
1485493200000|2017-01-27 05:00:00|5715|5641|5666|5658|5715|5715|5641|5641|13335683
1485752400000|2017-01-30 05:00:00|5659|5465|5612|5601|5659|5631|5465|5465|13553299
1485838800000|2017-01-31 05:00:00|5645|5575|5645|5636|5645|5645|5575|5575|18944000
1485925200000|2017-02-01 05:00:00|5707|5124.9|5584|5577|5707|5707|5124.9|5124.9|18027910
1486011600000|2017-02-02 05:00:00|5596|5535|5584|5578|5596|5596|5541|5535|10724107
1486098000000|2017-02-03 05:00:00|5728.5|5565|5725|5722|5728.5|5728.5|5625|5565|17185988
1486357200000|2017-02-06 05:00:00|5727|5727|5690|5643|5741|5740|5650|5641|12328825
1486443600000|2017-02-07 05:00:00|5719|5612|5632|5613|5719|5719|5612|5612|12208768
1486530000000|2017-02-08 05:00:00|5635|5516.5|5563|5558|5635|5635|5516.5|5516.5|16043932
1486616400000|2017-02-09 05:00:00|5677|5563|5675|5673|5677|5677|5567|5563|13761551
1486702800000|2017-02-10 05:00:00|5704|5666|5694|5689|5704|5704|5667|5666|10667919
1486962000000|2017-02-13 05:00:00|5751.1|5603|5715|5711|5751.1|5751|5692|5603|12402483
1487048400000|2017-02-14 05:00:00|5805|5699|5803|5760|5805|5805|5700|5699|14223478
1487134800000|2017-02-15 05:00:00|5847|5790|5865|5861|5900.5|5900|5790|5789|21297983
1487221200000|2017-02-16 05:00:00|5856|5856|5801|5793|5856|5856|5752|5751|12672468
1487307600000|2017-02-17 05:00:00|5810|5719|5803|5790|5810|5810|5719|5719|12422164
1487653200000|2017-02-21 05:00:00|5833|5790|5827|5810|5863|5863|5791|5790|13382367
1487739600000|2017-02-22 05:00:00|5859|5781|5849|5833|5859|5859|5798|5781|10312851
1487826000000|2017-02-23 05:00:00|5860|5724|5849|5841|5860|5860|5724|5724|12155308
1487912400000|2017-02-24 05:00:00|5813|5732|5770|5766|5813|5800|5732|5732|13613467
1488171600000|2017-02-27 05:00:00|5825|5771|5806|5789|5825|5825|5772|5771|8643233
1488258000000|2017-02-28 05:00:00|5832|5750|5805|5790|5832|5832|5750|5750|10559928
1488344400000|2017-03-01 05:00:00|5999|5779|5979|5970|5999|5998|5850|5779|22546309
1488430800000|2017-03-02 05:00:00|5992|5856.5|5890|5865|5992|5989|5856.5|5856.5|15251064
1488517200000|2017-03-03 05:00:00|5924|5867|5906|5882|5924|5924|5868|5867|12628169
1488776400000|2017-03-06 05:00:00|5890|5851|5850|5843|5890|5890|5819|5818|9517417
1488862800000|2017-03-07 05:00:00|5860|5595|5835|5820|5860|5851|5595|5595|10442437
1488949200000|2017-03-08 05:00:00|5913|5816.5|5849|5830|5913|5913|5817|5816.5|12628028
1489035600000|2017-03-09 05:00:00|5893|5809|5893|5872|5893|5886|5809|5809|11187806
1489122000000|2017-03-10 05:00:00|6050|5325|5889|5873|6050|5920|5853|5325|12418550
1489377600000|2017-03-13 04:00:00|5903|5851.51|5874|5865|5903|5903|5851.51|5851.51|11692164
1489464000000|2017-03-14 04:00:00|5880.54|5824.5|5873|5866|5880.54|5880|5824.5|5824.5|9183237
1489550400000|2017-03-15 04:00:00|5888|5888|5881|5866|5931|5930|5836|5835|15854979
1489636800000|2017-03-16 04:00:00|5947|5827|5940|5925|5947|5947|5876|5827|16244510
1489723200000|2017-03-17 04:00:00|5960|5852|5883|5866|5960|5960|5852|5852|17159620
1489982400000|2017-03-20 04:00:00|5880|5796|5777|5762|5880|5880|5763|5762|15039435
1490068800000|2017-03-21 04:00:00|5848|5563|5580|5568|5848|5795|5563|5563|27272980
1490155200000|2017-03-22 04:00:00|5555|5500|5555|5527|5577|5573|5486|5485|24538380
1490241600000|2017-03-23 04:00:00|5599|5498|5539|5530|5599|5598|5498|5498|16873010
1490328000000|2017-03-24 04:00:00|5605|4552.9|5598|5583|5605|5604|4552.9|4552.9|18324357
1490587200000|2017-03-27 04:00:00|5558|5424|5539|5540|5558|5557|5425|5424|14431918
1490673600000|2017-03-28 04:00:00|5625|5520|5611|5601|5625|5625|5525|5520|12315015
1490760000000|2017-03-29 04:00:00|5613|5555|5579|5567|5613|5609|5555|5555|8478969
1490846400000|2017-03-30 04:00:00|5643|5325|5636|5624|5643|5642|5561|5325|10400819
1490932800000|2017-03-31 04:00:00|5640|5562|5573|5566|5640|5640|5562|5562|8888385
1491192000000|2017-04-03 04:00:00|5650|5450|5545|5512|5650|5582|5480|5450|12245118
1491278400000|2017-04-04 04:00:00|5560|5498|5560|5547|5560|5560|5498|5498|10067586
1491364800000|2017-04-05 04:00:00|5620|5482|5496|5485|5620|5620|5482|5482|15228048
1491451200000|2017-04-06 04:00:00|5562|5480|5549|5533|5599|5564|5471|5450|8345574
1491537600000|2017-04-07 04:00:00|5598|5464|5496|5489|5614|5530|5461|5460|13510473
1491796800000|2017-04-10 04:00:00|5524.5|5432|5473|5455|5524.5|5524|5432|5432|11736177
1491883200000|2017-04-11 04:00:00|5465|5326.5|5416|5406|5465|5455|5326.5|5326.5|25265690
1491969600000|2017-04-12 04:00:00|5537|5275|5290|5289|5537|5400|5275|5275|22109844
1492056000000|2017-04-13 04:00:00|5363|5135|5147|5140|5363|5315|5137|5135|43734350
1492401600000|2017-04-17 04:00:00|5280|5125.5|5277|5271|5280|5275|5126|5125.5|28011574
1492488000000|2017-04-18 04:00:00|5347|5183|5242|5235|5348|5266|5210|5183|20132202
1492574400000|2017-04-19 04:00:00|5314|5205|5224|5217|5314|5313|5206|5205|15016044
1492660800000|2017-04-20 04:00:00|5296|5201|5360|5343|5360|5358|5235|5201|24945014
1492747200000|2017-04-21 04:00:00|5379|5301|5305|5301|5384|5383|5296|5293|22556952
1493006400000|2017-04-24 04:00:00|5434|5300|5391|5371|5434|5433|5300|5300|21338807
1493092800000|2017-04-25 04:00:00|5508.7|5390|5452|5448|5508.7|5508.7|5399|5390|24274746
1493179200000|2017-04-26 04:00:00|5507|5436|5454|5451|5507|5507|5436|5436|13783305
1493265600000|2017-04-27 04:00:00|5474|5391|5460|5434|5474|5474|5391|5391|12332839
1493352000000|2017-04-28 04:00:00|5449|5449|5390|5381|5458|5457|5374|5373|11674296
1493611200000|2017-05-01 04:00:00|5444|5375|5442|5441|5475|5475|5397|5375|11385832
1493697600000|2017-05-02 04:00:00|5495|5406|5453|5440|5495|5495|5406|5406|12819512
1493784000000|2017-05-03 04:00:00|5454|5454|5485|5484|5489|5488|5396|5395|13571401
1493870400000|2017-05-04 04:00:00|5560|5487|5526|5518|5560|5560|5488|5487|14884567
1493956800000|2017-05-05 04:00:00|5561|5488|5511|5502|5561|5561|5488|5488|11434816
1494216000000|2017-05-08 04:00:00|5529|5475|5510|5505|5529|5529|5475|5475|11338808
1494302400000|2017-05-09 04:00:00|5540|5445|5460|5458|5540|5540|5445|5445|12427597
1494388800000|2017-05-10 04:00:00|5491|5381|5475|5468|5491|5491|5381|5381|14172151
1494475200000|2017-05-11 04:00:00|5459|5306|5399|5350|5459|5457|5306|5306|28873661
1494561600000|2017-05-12 04:00:00|5374|5254|5310|5300|5374|5363|5255|5254|26647092
1494820800000|2017-05-15 04:00:00|5349|5302|5339|5328|5349|5349|5302|5302|13222750
1494907200000|2017-05-16 04:00:00|5345|5295|5314|5301|5345|5344|5295|5295|10859505
1494993600000|2017-05-17 04:00:00|5300|5220|5252|5222|5300|5300|5166|5165|29696013
1495080000000|2017-05-18 04:00:00|5296|5172|5238|5230|5296|5296|5175|5172|17661611
1495166400000|2017-05-19 04:00:00|5334|5230|5312|5306|5334|5333|5240|5230|14418076
1495425600000|2017-05-22 04:00:00|5300|5300|5299|5266|5336|5336|5251|5250|12282223
1495512000000|2017-05-23 04:00:00|5355.99|5285|5350|5335|5355.99|5355.99|5285|5285|9776698
1495598400000|2017-05-24 04:00:00|5361|5280.24|5310|5301|5361|5361|5281|5280.24|9689865
1495684800000|2017-05-25 04:00:00|5329|5257|5278|5261|5329|5329|5257|5257|14808440
1495771200000|2017-05-26 04:00:00|5311|5235|5244|5244|5311|5311|5235|5235|12381740
1496116800000|2017-05-30 04:00:00|5286|5190|5213|5210|5286|5249|5191|5190|16683950
1496203200000|2017-05-31 04:00:00|5245.5|5083|5120|5115|5245.5|5221|5084|5083|24405667
1496289600000|2017-06-01 04:00:00|5221|5106|5214|5202|5221|5221|5107|5106|18167987
1496376000000|2017-06-02 04:00:00|5250|5173|5181|5174|5250|5225|5154|5150|15892364
1496635200000|2017-06-05 04:00:00|5190|5190|5172|5172|5218|5217|5167|5167|11685295
1496721600000|2017-06-06 04:00:00|5203|5124|5198|5144|5203|5203|5125|5124|12940362
1496808000000|2017-06-07 04:00:00|5231|5118|5231|5201|5231|5231|5118|5118|13747854
1496894400000|2017-06-08 04:00:00|5303|5188|5250|5230|5303|5303|5189|5188|20142815
1496980800000|2017-06-09 04:00:00|5395|5225|5381|5380|5395|5395|5225|5225|20488243
1497240000000|2017-06-12 04:00:00|5458.5|5350|5444|5409|5458.5|5458.5|5380|5350|19650590
1497326400000|2017-06-13 04:00:00|5455|5409|5470|5452|5470|5468|5409|5409|15714273
1497412800000|2017-06-14 04:00:00|5464|5357|5440|5421|5464|5463|5357|5357|14586283
1497499200000|2017-06-15 04:00:00|5445|5366|5411|5381|5445|5444|5366|5366|15081768
1497585600000|2017-06-16 04:00:00|5555|5307|5397|5376|5555|5423|5365|5307|15143773
1497844800000|2017-06-19 04:00:00|5464|5377|5445|5417|5464|5464|5377|5377|13295855
1497931200000|2017-06-20 04:00:00|5419|5342.5|5357|5346|5419|5409|5342.5|5342.5|11850819
1498017600000|2017-06-21 04:00:00|5361|5280|5300|5285|5361|5355|5280|5280|10757372
1498104000000|2017-06-22 04:00:00|5309|5222|5268|5263|5309|5296|5222|5222|13302195
1498190400000|2017-06-23 04:00:00|5307|5232|5246|5240|5307|5300|5232|5232|13494773
1498449600000|2017-06-26 04:00:00|5343|5259|5328|5290|5343|5343|5260|5259|10523766
1498536000000|2017-06-27 04:00:00|5345|5290|5333|5304|5365|5365|5290|5290|10894290
1498622400000|2017-06-28 04:00:00|5525|5325|5525|5508|5525|5518|5340|5325|17952394
1498708800000|2017-06-29 04:00:00|5536|5455|5590|5570|5660|5659|5497|5455|28371015
1498795200000|2017-06-30 04:00:00|5625|5516|5555|5550|5625|5616|5516|5516|12316345
1499054400000|2017-07-03 04:00:00|5550|5550|5576|5576|5645|5644|5550|5550|9473035
1499227200000|2017-07-05 04:00:00|5615|5534|5588|5569|5615|5615|5534|5534|12093385
1499313600000|2017-07-06 04:00:00|5632|5548|5569|5552|5632|5631|5548|5548|12525012
1499400000000|2017-07-07 04:00:00|5590|5524.5|5579|5552|5590|5590|5524.5|5524.5|7842602
1499659200000|2017-07-10 04:00:00|5582|5316|5555|5541|5582|5580|5316|5316|9493780
1499745600000|2017-07-11 04:00:00|5571.35|5482|5508|5502|5571.35|5571|5482|5482|12649959
1499832000000|2017-07-12 04:00:00|5528|5456|5525|5502|5528|5523|5456|5456|9317610
1499918400000|2017-07-13 04:00:00|5572|5475|5559|5555|5572|5572|5484|5475|11619133
1500004800000|2017-07-14 04:00:00|5600|5412|5510|5499|5600|5560|5413|5412|15319391
1500264000000|2017-07-17 04:00:00|5502|5444|5489|5460|5502|5502|5444|5444|12919741
1500350400000|2017-07-18 04:00:00|5492|5423|5453|5454|5492|5492|5423|5423|11859197
1500436800000|2017-07-19 04:00:00|5540|5401|5500|5471|5540|5520|5468|5401|10637071
1500523200000|2017-07-20 04:00:00|5531|5459|5505|5488|5531|5531|5459|5459|12189513
1500609600000|2017-07-21 04:00:00|5487|5410|5420|5417|5487|5459|5410|5410|15133751
1500868800000|2017-07-24 04:00:00|5425|5401|5444|5402|5444|5440|5400|5399|15404804
1500955200000|2017-07-25 04:00:00|5553|5444|5525|5506|5553|5553|5455|5444|19913218
1501041600000|2017-07-26 04:00:00|5533|5425|5525|5425|5533|5532|5482|5425|17881905
1501128000000|2017-07-27 04:00:00|5497|5439|5476|5465|5497|5497|5439|5439|15037069
1501214400000|2017-07-28 04:00:00|5460|5318|5343|5330|5460|5456|5318|5318|29339526
1501473600000|2017-07-31 04:00:00|5422|5330|5394|5391|5422|5422|5340|5330|16776960
1501560000000|2017-08-01 04:00:00|5439|5385|5421|5410|5439|5439|5385|5385|16423382
1501646400000|2017-08-02 04:00:00|5396|5345|5383|5351|5396|5396|5345|5345|17228052
1501732800000|2017-08-03 04:00:00|5366|5331|5337|5331|5366|5366|5331|5331|15653583
1501819200000|2017-08-04 04:00:00|5395|5191|5294|5285|5395|5393|5192|5191|41175446
1502078400000|2017-08-07 04:00:00|5298|5243|5256|5245|5298|5298|5243|5243|18449467
1502164800000|2017-08-08 04:00:00|5330|5222|5260|5255|5330|5329|5223|5222|21925349
1502251200000|2017-08-09 04:00:00|5308|5208|5300|5270|5308|5308|5208|5208|12584218
1502337600000|2017-08-10 04:00:00|5272|5180|5189|5185|5272|5271|5180|5180|15084030
1502424000000|2017-08-11 04:00:00|5221|5144|5194|5175|5221|5221|5144|5144|13023006
1502683200000|2017-08-14 04:00:00|5309|5217|5291|5250|5309|5309|5223|5217|13335865
1502769600000|2017-08-15 04:00:00|5335.82|5255|5280|5267|5335.82|5335.82|5255|5255|9518785
1502856000000|2017-08-16 04:00:00|5321|5220|5269|5225|5321|5320|5220|5220|9669194
1502942400000|2017-08-17 04:00:00|5314|5170|5180|5171|5314|5263|5170|5170|13901097
1503028800000|2017-08-18 04:00:00|5214|5138|5175|5150|5214|5214|5138|5138|14579637
1503288000000|2017-08-21 04:00:00|5193|5140|5182|5182|5193|5193|5141|5140|11383857
1503374400000|2017-08-22 04:00:00|5228|5063|5221|5218|5228|5226|5183|5063|10664275
1503460800000|2017-08-23 04:00:00|5248|5160|5199|5176|5248|5248|5160|5160|8413787
1503547200000|2017-08-24 04:00:00|5252.88|5200|5250|5215|5252.88|5252.88|5204|5200|9835949
1503633600000|2017-08-25 04:00:00|5257|5176|5185|5178|5257|5256|5176|5176|12065650
1503892800000|2017-08-28 04:00:00|5202|5122|5145|5136|5202|5202|5122|5122|9648175
1503979200000|2017-08-29 04:00:00|5163|5100|5157|5140|5163|5163|5105|5100|8908689
1504065600000|2017-08-30 04:00:00|5174|5120|5140|5131|5174|5174|5120|5120|9714168
1504152000000|2017-08-31 04:00:00|5161|5104|5110|5100|5161|5161|5087|5087|18956436
1504238400000|2017-09-01 04:00:00|5149|5088|5105|5098|5149|5149|5088|5088|13766492
1504584000000|2017-09-05 04:00:00|5090|4976|5015|5011|5090|5086|4976|4976|26191431
1504670400000|2017-09-06 04:00:00|5038|4956|4985|4980|5038|5028|4956|4956|21829554
1504756800000|2017-09-07 04:00:00|5030|4908|4997|4962|5030|5027|4908|4908|19939305
1504843200000|2017-09-08 04:00:00|4998|4943|4958|4951|4998|4998|4943|4943|15683176
1505102400000|2017-09-11 04:00:00|5080|4969|5075|5064|5080|5080|4969|4969|14792690
1505188800000|2017-09-12 04:00:00|5080|5080|5165|5157|5175|5172|5070|5059.5|14061021
1505275200000|2017-09-13 04:00:00|5159|5118|5159|5135|5159|5159|5118|5118|9844868
1505361600000|2017-09-14 04:00:00|5172|5106|5114|5115|5172|5172|5106|5106|10664102
1505448000000|2017-09-15 04:00:00|5168|5110|5159|5154|5168|5168|5110|5110|18654286
1505707200000|2017-09-18 04:00:00|5284|5160|5271|5272|5284|5284|5160|5160|17470576
1505793600000|2017-09-19 04:00:00|5359|5253|5346|5330|5359|5359|5254|5253|14209334
1505880000000|2017-09-20 04:00:00|5370|5328|5374|5366|5411.39|5411.39|5329|5328|18480593
1505966400000|2017-09-21 04:00:00|5424|5352|5424|5396|5424|5424|5353|5352|13703079
1506052800000|2017-09-22 04:00:00|5436|5136|5425|5421|5436|5435|5136|5136|14046277
1506312000000|2017-09-25 04:00:00|5414|5320|5431|5400|5440|5432|5356|5313|9424333
1506398400000|2017-09-26 04:00:00|5435|5362|5387|5373|5440|5427|5377|5357|9195078
1506484800000|2017-09-27 04:00:00|5405|5388.29|5428|5421|5457|5457|5405|5388.29|12077186
1506571200000|2017-09-28 04:00:00|5441|5436|5432|5418|5441|5438|5375|5374|12051179
1506657600000|2017-09-29 04:00:00|5423|5420|5525|5513|5525|5522|5409|5401|15578530
1506916800000|2017-10-02 04:00:00|5549|5516|5550|5538|5550|5545|5486|5485.5|9595922
1507003200000|2017-10-03 04:00:00|5562|5485|5550|5546|5562|5562|5485|5485|14860815
1507089600000|2017-10-04 04:00:00|5549|5489.5|5499|5498|5549|5549|5489.5|5489.5|11779977
1507176000000|2017-10-05 04:00:00|5577|5478|5558|5535|5577|5577|5479|5478|11940538
1507262400000|2017-10-06 04:00:00|5582|5145|5550|5520|5582|5571|5145|5145|9164939
1507521600000|2017-10-09 04:00:00|5575|5492|5529|5516|5575|5575|5492|5492|9473443
1507608000000|2017-10-10 04:00:00|5575|5512|5575|5561|5575|5575|5514|5512|10888730
1507694400000|2017-10-11 04:00:00|5594|5516|5569|5565|5594|5594|5516|5516|10357864
1507780800000|2017-10-12 04:00:00|5566|5566|5520|5506|5588|5588|5507|5504|12050712
1507867200000|2017-10-13 04:00:00|5618|5433|5367|5338|5618|5533|5285|5283|30295404
1508126400000|2017-10-16 04:00:00|5369|5338|5390|5381|5397|5397|5338|5338|19932553
1508212800000|2017-10-17 04:00:00|5400|5303|5335|5315|5400|5400|5303|5303|15672773
1508299200000|2017-10-18 04:00:00|5407|5325|5344|5335|5407|5407|5332|5325|18286487
1508385600000|2017-10-19 04:00:00|5332|5332|5378|5376|5393|5392|5295|5289|10614398
1508472000000|2017-10-20 04:00:00|5421|5418|5485|5471|5507|5506|5404|5400|22493513
1508731200000|2017-10-23 04:00:00|5515|5443|5491|5486|5515|5515|5443|5443|15833796
1508817600000|2017-10-24 04:00:00|5556|5490|5542|5527|5556|5556|5490|5490|15719559
1508904000000|2017-10-25 04:00:00|5575|5487|5550|5528|5575|5575|5488|5487|13631410
1508990400000|2017-10-26 04:00:00|5617|5545|5583|5562|5617|5617|5545|5545|12845117
1509076800000|2017-10-27 04:00:00|5604|5513|5587|5583|5604|5604|5513|5513|14188063
1509336000000|2017-10-30 04:00:00|5598|5531|5580|5572|5598|5598|5531|5531|10014848
1509422400000|2017-10-31 04:00:00|5618|5175|5639|5620|5652|5651|5584|5175|11634902
1509508800000|2017-11-01 04:00:00|5684|5327.5|5621|5615|5684|5683|5618|5327.5|9277286
1509595200000|2017-11-02 04:00:00|5657|5535|5645|5645|5657|5657|5536|5535|12465450
1509681600000|2017-11-03 04:00:00|5644|5590.1|5639|5630|5644|5644|5590.1|5590.1|8400977
1509944400000|2017-11-06 05:00:00|5643|5580|5618|5601|5643|5643|5580|5580|8407121
1510030800000|2017-11-07 05:00:00|5630|5467|5505|5496|5630|5630|5467|5467|15269741
1510117200000|2017-11-08 05:00:00|5510|5405|5440|5422|5510|5510|5405|5405|18331943
1510203600000|2017-11-09 05:00:00|5633|5321|5418|5403|5633|5426|5322|5321|21221505
1510290000000|2017-11-10 05:00:00|5422|5379.1|5387|5381|5422|5422|5379.1|5379.1|10548859
1510549200000|2017-11-13 05:00:00|5542.28|5341|5372|5353|5542.28|5542.28|5341|5341|10959636
1510635600000|2017-11-14 05:00:00|5385|5385|5404|5398|5410|5410|5333|5332|17098477
1510722000000|2017-11-15 05:00:00|5397|5336|5387|5375|5411.5|5411.5|5338|5336|13245947
1510808400000|2017-11-16 05:00:00|5486|5386|5461|5460|5486|5486|5387|5386|18537809
1510894800000|2017-11-17 05:00:00|5449|5397.5|5419|5400|5449|5449|5397.5|5397.5|11884383
1511154000000|2017-11-20 05:00:00|5421|5385|5406|5405|5421|5421|5385|5385|12318998
1511240400000|2017-11-21 05:00:00|5506|5340|5455|5422|5506|5457|5400|5303|11096586
1511326800000|2017-11-22 05:00:00|5462|5402.5|5419|5406|5462|5462|5402.5|5402.5|8570160
1511499600000|2017-11-24 05:00:00|5430.88|5402|5410|5409|5430.88|5430.88|5402|5402|4363569
1511758800000|2017-11-27 05:00:00|5446|5380|5385|5380|5446|5446|5380|5380|8741596
1511845200000|2017-11-28 05:00:00|5562|5360|5570|5552|5589|5589|5373|5360|19477329
1511931600000|2017-11-29 05:00:00|5725|5530|5699|5674|5725|5724|5530|5530|26088397
1512018000000|2017-11-30 05:00:00|5733|5631|5640|5636|5733|5733|5631|5631|23641514
1512104400000|2017-12-01 05:00:00|5777|5400|5624|5608|5777|5717|5532|5400|27381221
1512363600000|2017-12-04 05:00:00|5777|5500|5733|5722|5900|5798|5700|5500|24536982
1512450000000|2017-12-05 05:00:00|5941|5730|5879|5870|5941|5941|5745|5730|33758518
1512536400000|2017-12-06 05:00:00|5910|5812|5868|5857|5910|5910|5812|5812|22126514
1512622800000|2017-12-07 05:00:00|5896|5760|5964|5936|6000|5999|5820|5760|28401196
1512709200000|2017-12-08 05:00:00|5995|5914.5|5931|5922|5995|5995|5915|5914.5|18744326
1512968400000|2017-12-11 05:00:00|5975|5800|5908|5887|5975|5933|5863|5800|11239176
1513054800000|2017-12-12 05:00:00|6056|5851|6055|6007|6056|6055|5871|5851|19056855
1513141200000|2017-12-13 05:00:00|6054|5850|5944|5935|6054|6043|5842.69|5850|13691540
1513227600000|2017-12-14 05:00:00|5999|5914|5928|5922|5999|5999|5920|5914|11735614
1513314000000|2017-12-15 05:00:00|6065|5922|5999|5994|6065|6065|5928|5922|22905102
1513573200000|2017-12-18 05:00:00|6069|6009|6095|6093|6113|6112|6030|6009|16357305
1513659600000|2017-12-19 05:00:00|6178|5980|6048|6018|6178|6127|6016|5980|13074893
1513746000000|2017-12-20 05:00:00|6178|5980|6055|6020|6178|6105|6007|5980|13335784
1513832400000|2017-12-21 05:00:00|6178|5980|6168|6157|6212|6211|6046|5980|17567136
1513918800000|2017-12-22 05:00:00|6267|6069|6178|6142|6267|6223|6119|6069|8664412
1514264400000|2017-12-26 05:00:00|6233|5980|6118|6081|6233|6171|6081|5980|9554618
1514350800000|2017-12-27 05:00:00|6229|6009|6108|6095|6229|6123|6067|6009|7664679
1514437200000|2017-12-28 05:00:00|6209|5975|6140|6127|6209|6130|6092|5975|6437720
1514523600000|2017-12-29 05:00:00|6195|6080|6076|6067|6198|6156|6067|6060|6972777
1514869200000|2018-01-02 05:00:00|6212|5980|6113|6109|6228|6135|6071|5980|11023326
1514955600000|2018-01-03 05:00:00|6177|6110|6160|6146|6177|6177|6110|6110|11767687
1515042000000|2018-01-04 05:00:00|6274|6064|6245|6234|6305|6304|6180|6064|14428652
1515128400000|2018-01-05 05:00:00|6250|6150|6275|6265|6363|6279|6209|6150|11266996
1515387600000|2018-01-08 05:00:00|6588|5975|6205|6161|6588|6283|6195|5975|12504409
1515474000000|2018-01-09 05:00:00|6500|5975|6226|6215|6500|6276|6198|5975|12683385
1515560400000|2018-01-10 05:00:00|6588|5760|6340|6313|6588|6339|6214|5760|13941279
1515646800000|2018-01-11 05:00:00|6377|6300|6285|6282|6446|6362|6269|6268|15993807
1515733200000|2018-01-12 05:00:00|6388|6250|6248|6241|6440|6350|6177|6174|20386136
1516078800000|2018-01-16 05:00:00|6315|6150|6259|6258|6315|6314|6245|6150|4588720
1516165200000|2018-01-17 05:00:00|6325|5800|6406|6392|6412|6403|6250|5800|19848325
1516251600000|2018-01-18 05:00:00|6588|6150|6460|6380|6588|6431|6386|6150|13261265
1516338000000|2018-01-19 05:00:00|6594|6385|6420|6410|6594|6426|6383|6380|10969947
1516597200000|2018-01-22 05:00:00|6432|6295|6495|6478|6495|6478|6395|6295|7495573
1516683600000|2018-01-23 05:00:00|6830|6150|6454|6453|6830|6480|6423|6150|7579173
1516770000000|2018-01-24 05:00:00|6559|6350|6502|6501|6565|6541|6450|6346|4390323
1516856400000|2018-01-25 05:00:00|6583|6534|6588|6490|6644|6587|6541|6490|13499123
1516942800000|2018-01-26 05:00:00|6594|6450|6594|6581|6604|6603|6526|6425|11635064
1517202000000|2018-01-29 05:00:00|6701|6600|6593|6575|6701|6630|6568|6550|13687550
1517288400000|2018-01-30 05:00:00|6830|6305|6548|6522|6830|6592|6522|6305|11870599
1517374800000|2018-01-31 05:00:00|6830|6305|6600|6590|6830|6610|6528|6305|13976582
1517461200000|2018-02-01 05:00:00|6830|6500|6618|6551|6830|6609|6507|6500|12091959
1517547600000|2018-02-02 05:00:00|6615|6500|6446|6383|6615|6559|6383|6382|14791365
1517806800000|2018-02-05 05:00:00|5985|5880|5801|5800|6009|6005|5735|5700|91256655
1517893200000|2018-02-06 05:00:00|5966|5700|5779|5750|5966|5849|5588|5587|71592835
1517979600000|2018-02-07 05:00:00|5800|5608|5749|5683|5812|5811|5678|5605|40171904
1518066000000|2018-02-08 05:00:00|5895|5600|5610|5570|5895|5780|5535|5534|34907861
1518152400000|2018-02-09 05:00:00|5598|5563|5615|5611|5729|5650|5473|5472|41802926
1518411600000|2018-02-12 05:00:00|5710|5628|5650|5642|5720|5712|5589|5588|18054194
1518498000000|2018-02-13 05:00:00|5825|5450|5810|5800|5825|5808|5597|5450|19395156
1518584400000|2018-02-14 05:00:00|5900|5793|5964|5945|5973|5965|5780|5755|19325472
1518670800000|2018-02-15 05:00:00|6020|5852|6022|6003|6110|6015|5916|5852|19419764
1518757200000|2018-02-16 05:00:00|6080|5950|6014|5999|6080|6042|5956|5950|15053046
1519102800000|2018-02-20 05:00:00|6088|5883|6092|5995|6127|6126|5969|5883|16066527
1519189200000|2018-02-21 05:00:00|6200|5700|5954|5942|6200|6048|5950|5700|15840500
1519275600000|2018-02-22 05:00:00|6099|5832|5920|5897|6099|6016|5869|5832|15360268
1519362000000|2018-02-23 05:00:00|6300|5450|5968|5876|6300|5932|5836|5450|17720901
1519621200000|2018-02-26 05:00:00|6000|5860|6000|5997|6010|6005|5895|5860|13396933
1519707600000|2018-02-27 05:00:00|6399|5610|5993|5936|6399|6047|5921|5610|13426041
1519794000000|2018-02-28 05:00:00|6200|5750|5858|5845|6200|5982|5839|5750|13368558
1519880400000|2018-03-01 05:00:00|6300|5450|5768|5737|6300|5893|5707|5450|24111476
1519966800000|2018-03-02 05:00:00|5814|5700|5758|5711|5814|5761|5642|5641|19023806
1520226000000|2018-03-05 05:00:00|5831|5650|5765|5750|5832|5796|5659|5650|16714624
1520312400000|2018-03-06 05:00:00|6618|4875|5642|5626|6618|5787|5620|4875|19880672
1520398800000|2018-03-07 05:00:00|5689|5570|5659|5640|5689|5673|5602|5570|21035036
1520485200000|2018-03-08 05:00:00|5933|5450|5700|5630|5933|5702|5624|5450|13297457
1520571600000|2018-03-09 05:00:00|5750|5605|5816|5814|5827|5826|5695|5600|14687307
1520827200000|2018-03-12 04:00:00|5933|5828|5808|5802|5933|5855|5797|5779|9840231
1520913600000|2018-03-13 04:00:00|6101|5585|5756|5721|6101|5840|5739|5585|10737026
1521000000000|2018-03-14 04:00:00|6101|5315|5679|5635|6101|5790|5645|5315|9756604
1521086400000|2018-03-15 04:00:00|6101|5315|5700|5694|6101|5712|5625|5315|10134090
1521172800000|2018-03-16 04:00:00|5795|5627|5590|5582|5795|5710|5585|5572|27043115
1521432000000|2018-03-19 04:00:00|6069|5000|5556|5552|6069|5597|5498|5000|14481813
1521518400000|2018-03-20 04:00:00|5625|5475|5499|5491|5625|5588|5466|5465|23464831
1521604800000|2018-03-21 04:00:00|5625|5450|5489|5470|5625|5557|5454|5450|14334734
1521691200000|2018-03-22 04:00:00|5522|5450|5238|5230|5552|5468|5218|5217|26228536
1521777600000|2018-03-23 04:00:00|6101|4428|5137|5111|6101|5293|5095|4428|25181022
1522036800000|2018-03-26 04:00:00|5250|5000|5295|5230|5295|5254|5152|5000|21275008
1522123200000|2018-03-27 04:00:00|5400|5150|5180|5115|5400|5279|5070|5069|18250958
1522209600000|2018-03-28 04:00:00|5795|4428|5198|5139|5795|5193|5078|4428|20077264
1522296000000|2018-03-29 04:00:00|5252|5095|5240|5232|5276|5275|5170|5095|13196927
1522641600000|2018-04-02 04:00:00|5472|5000|5145|5125|5472|5240|5042|5000|18359837
1522728000000|2018-04-03 04:00:00|5239|4958|5203|5191|5239|5218|5106|4958|13555824
1522814400000|2018-04-04 04:00:00|5225|5080|5337|5302|5338|5303|5106|5080|13233478
1522900800000|2018-04-05 04:00:00|5472|5040|5286|5264|5472|5395|5250|5040|13020099
1522987200000|2018-04-06 04:00:00|5795|4662|5236|5223|5795|5293|5197|4662|19746569
1523246400000|2018-04-09 04:00:00|5472|4870|5230|5222|5472|5332|5217|4870|13249512
1523332800000|2018-04-10 04:00:00|5600|4800|5262|5242|5600|5315|5213|4800|11251966
1523419200000|2018-04-11 04:00:00|5400|5005|5219|5210|5400|5246|5174|5005|11927032
1523505600000|2018-04-12 04:00:00|5289|5110|5315|5300|5327|5326|5204|5110|15723222
1523592000000|2018-04-13 04:00:00|5500|5055|5103|5097|5500|5385|5082|5055|25735492
1523851200000|2018-04-16 04:00:00|5215|5082|5099|5085|5215|5133|5032|5031|27300537
1523937600000|2018-04-17 04:00:00|5154|5055|5069|5065|5154|5120|5050|5049|21323128
1524024000000|2018-04-18 04:00:00|5200|5000|5049|5048|5200|5096|5027|5000|17790900
1524110400000|2018-04-19 04:00:00|5235|4858|5131|5125|5235|5160|5039|4858|20052637
1524196800000|2018-04-20 04:00:00|5235|5032|5257|5256|5282|5281|5120|5032|24957743
1524456000000|2018-04-23 04:00:00|5493|5051|5270|5251|5493|5286|5218|5051|14038226
1524542400000|2018-04-24 04:00:00|5472|5005|5264|5257|5472|5374|5219|5005|19512853
1524628800000|2018-04-25 04:00:00|5541|5000|5335|5331|5541|5348|5193|5000|16606100
1524715200000|2018-04-26 04:00:00|5460|5151|5259|5248|5460|5322|5226|5151|14239159
1524801600000|2018-04-27 04:00:00|5472|5151|5251|5230|5472|5293|5221|5151|10571597
1525060800000|2018-04-30 04:00:00|6004|4428|5223|5200|6004|5305|5195|4428|12133717
1525147200000|2018-05-01 04:00:00|5370|5151|5269|5258|5370|5260|5161|5151|11549622
1525233600000|2018-05-02 04:00:00|6004|4428|5219|5205|6004|5286|5207|4428|13038903
1525320000000|2018-05-03 04:00:00|5472|5006|5170|5145|5472|5180|5082|5006|15904721
1525406400000|2018-05-04 04:00:00|5250|5075|5258|5243|5290|5289|5108|5075|12989711
1525665600000|2018-05-07 04:00:00|6004|4428|5275|5256|6004|5338|5238|4428|12045392
1525752000000|2018-05-08 04:00:00|5600|5032|5339|5312|5600|5370|5263|5032|16301406
1525838400000|2018-05-09 04:00:00|5472|5218|5385|5380|5472|5397|5336|5218|12777006
1525924800000|2018-05-10 04:00:00|5380|5280|5473|5455|5535|5523|5364|5280|16635810
1526011200000|2018-05-11 04:00:00|5800|5065|5450|5415|5800|5492|5427|5065|11070925
1526270400000|2018-05-14 04:00:00|6004|4875|5468|5447|6004|5500|5434|4875|9781131
1526356800000|2018-05-15 04:00:00|5541|5400|5495|5450|5541|5527|5435|5354|11788182
1526443200000|2018-05-16 04:00:00|5541|5451|5513|5505|5541|5531|5457|5451|13436443
1526529600000|2018-05-17 04:00:00|6004|5006|5440|5425|6004|5500|5404|5006|17363205
1526616000000|2018-05-18 04:00:00|5474|5400|5400|5365|5474|5441|5367|5365|16068688
1526875200000|2018-05-21 04:00:00|5675|5006|5464|5451|5675|5462|5400|5006|9328856
1526961600000|2018-05-22 04:00:00|5474|5365|5564|5550|5567|5564|5445|5348|12593894
1527048000000|2018-05-23 04:00:00|5568|5470|5618|5603|5623|5617|5463|5445|19900017
1527134400000|2018-05-24 04:00:00|6004|5236|5477|5470|6004|5590|5444|5236|18972508
1527220800000|2018-05-25 04:00:00|6004|5000|5490|5455|6004|5498|5425|5000|10116207
1527566400000|2018-05-29 04:00:00|5590|5289|5315|5295|5590|5500|5265|5264|25558086
1527652800000|2018-05-30 04:00:00|5600|5130|5422|5406|5600|5443|5339|5130|12861145
1527739200000|2018-05-31 04:00:00|5455|5399|5409|5400|5475|5437|5380|5350|12971985
1527825600000|2018-06-01 04:00:00|5670|5032|5484|5469|5670|5502|5428|5032|11587965
1528084800000|2018-06-04 04:00:00|5600|5268|5480|5473|5600|5516|5461|5268|7839688
1528171200000|2018-06-05 04:00:00|5600|5302|5460|5450|5600|5492|5429|5302|9148264
1528257600000|2018-06-06 04:00:00|6004|4875|5572|5558|6004|5572|5467|4875|12800975
1528344000000|2018-06-07 04:00:00|5618|5492|5600|5472|5618|5598|5525|5472|11291384
1528430400000|2018-06-08 04:00:00|5700|5340|5573|5567|5700|5579|5498|5340|9854592
1528689600000|2018-06-11 04:00:00|5700|5340|5590|5560|5700|5610|5551|5340|9319356
1528776000000|2018-06-12 04:00:00|5645|5430|5550|5538|5645|5594|5510|5430|11064385
1528862400000|2018-06-13 04:00:00|6004|5105|5526|5517|6004|5592|5505|5105|12069930
1528948800000|2018-06-14 04:00:00|5618|5311|5480|5473|5618|5534|5449|5311|13756305
1529035200000|2018-06-15 04:00:00|5645|5220|5509|5496|5645|5536|5426|5220|22250766
1529294400000|2018-06-18 04:00:00|5800|5105|5500|5468|5800|5522|5448|5105|14561012
1529380800000|2018-06-19 04:00:00|5600|5350|5514|5470|5600|5522|5420|5350|13060451
1529467200000|2018-06-20 04:00:00|5610|5440|5460|5448|5610|5558|5445|5440|12500335
1529553600000|2018-06-21 04:00:00|5458|5402|5480|5460|5518|5500|5389|5388|17383584
1529640000000|2018-06-22 04:00:00|5618|5388|5404|5396|5618|5504|5379|5378|15747296
1529899200000|2018-06-25 04:00:00|6004|4815|5404|5398|6004|5413|5311|4815|17193551
1529985600000|2018-06-26 04:00:00|5450|5250|5369|5343|5450|5405|5303|5250|11555671
1530072000000|2018-06-27 04:00:00|5450|5302|5355|5335|5450|5393|5306|5250|16657250
1530158400000|2018-06-28 04:00:00|5520|5065|5565|5563|5590|5570|5302|5065|11390303
1530244800000|2018-06-29 04:00:00|6004|5011|5550|5548|6004|5711|5523|5011|36768856
1530504000000|2018-07-02 04:00:00|5650|5495|5638|5622|5665|5640|5506|5495|17698278
1530590400000|2018-07-03 04:00:00|6345|5000|5561|5560|6345|5662|5544|5000|10515394
1530763200000|2018-07-05 04:00:00|5825|5225|5536|5507|5825|5607|5506|5225|12847001
1530849600000|2018-07-06 04:00:00|5675|5402|5595|5589|5675|5612|5503|5402|9805188
1531108800000|2018-07-09 04:00:00|5896|5230|5685|5681|5896|5696|5600|5230|13221430
1531195200000|2018-07-10 04:00:00|6000|5325|5649|5625|6000|5708|5625|5325|13261239
1531281600000|2018-07-11 04:00:00|5644|5525|5624|5610|5707|5675|5596|5525|12713755
1531368000000|2018-07-12 04:00:00|5820|5480|5626|5620|5820|5650|5560|5480|14993413
1531454400000|2018-07-13 04:00:00|6000|5325|5543|5530|6000|5645|5364|5325|29648740
1531713600000|2018-07-16 04:00:00|5633|5521|5699|5691|5726|5722|5545|5521|20723712
1531800000000|2018-07-17 04:00:00|5825|5525|5675|5661|5825|5702|5644|5525|17021284
1531886400000|2018-07-18 04:00:00|5825|5600|5665|5660|5825|5681|5615|5600|17207864
1531972800000|2018-07-19 04:00:00|5825|5450|5649|5632|5825|5687|5602|5450|16709579
1532059200000|2018-07-20 04:00:00|6000|5250|5637|5606|6000|5665|5586|5250|13763995
1532318400000|2018-07-23 04:00:00|5717|5450|5813|5757|5819|5808|5635|5450|20597584
1532404800000|2018-07-24 04:00:00|6123|5450|5844|5831|6123|5868|5791|5450|17328525
1532491200000|2018-07-25 04:00:00|6415|5150|5809|5806|6415|5849|5786|5150|12716605
1532577600000|2018-07-26 04:00:00|6450|5150|5849|5815|6450|5873|5818|5150|11101016
1532664000000|2018-07-27 04:00:00|6500|5225|5865|5831|6500|5943|5817|5225|14504805
1532923200000|2018-07-30 04:00:00|5947|5675|5868|5845|5947|5927|5831|5675|12967696
1533009600000|2018-07-31 04:00:00|5940|5811|5758|5720|5950|5871|5720|5708|17457393
1533096000000|2018-08-01 04:00:00|5821|5700|5794|5751|5829|5827|5722|5626|16458535
1533182400000|2018-08-02 04:00:00|5818|5600|5838|5828|5845|5844|5712|5600|11125116
1533268800000|2018-08-03 04:00:00|5916|5725|5892|5854|5916|5893|5802|5725|10466410
1533528000000|2018-08-06 04:00:00|6123|5675|5900|5870|6123|5902|5820|5675|10880097
1533614400000|2018-08-07 04:00:00|5916|5725|5900|5881|5916|5915|5871|5725|10297935
1533700800000|2018-08-08 04:00:00|6050|5725|5918|5905|6050|5949|5878|5725|11009150
1533787200000|2018-08-09 04:00:00|5897|5802|5872|5833|5900|5889|5832|5802|13170871
1533873600000|2018-08-10 04:00:00|5900|5725|5819|5804|5900|5841|5700|5600|12889121
1534132800000|2018-08-13 04:00:00|5749|5710|5775|5733|5812|5811|5730|5710|14443053
1534219200000|2018-08-14 04:00:00|5825|5710|5806|5786|5836|5825|5765|5710|11544375
1534305600000|2018-08-15 04:00:00|6512|5200|5820|5801|6512|5824|5740|5200|12803417
1534392000000|2018-08-16 04:00:00|5913|5710|5864|5860|5948|5880|5805|5710|14800861
1534478400000|2018-08-17 04:00:00|6215|5478|5900|5858|6215|5903|5842|5478|11188932
1534737600000|2018-08-20 04:00:00|6215|5518|5903|5878|6215|5920|5867|5518|9713957
1534824000000|2018-08-21 04:00:00|6036|5710|5865|5837|6036|5952|5852|5710|11483348
1534910400000|2018-08-22 04:00:00|6200|5450|5949|5905|6200|5950|5876|5450|18177292
1534996800000|2018-08-23 04:00:00|5999|5710|5880|5860|5999|5904|5858|5710|16426043
1535083200000|2018-08-24 04:00:00|6545|5200|5881|5853|6545|5951|5868|5200|11903078
1535342400000|2018-08-27 04:00:00|6123|5525|5920|5901|6123|5948|5877|5525|16209097
1535428800000|2018-08-28 04:00:00|6512|5200|5935|5891|6512|5932|5900|5200|15263461
1535515200000|2018-08-29 04:00:00|6500|5450|5908|5875|6500|5920|5883|5450|12048839
1535601600000|2018-08-30 04:00:00|6277|5555|5845|5840|6277|5907|5845|5555|12398054
1535688000000|2018-08-31 04:00:00|6123|5555|5877|5845|6123|5853|5807|5555|12629611
1536033600000|2018-09-04 04:00:00|5957|5759|5895|5871|5957|5896|5808|5759|16324592
1536120000000|2018-09-05 04:00:00|5954|5758|5895|5878|5954|5919|5869|5758|16151749
1536206400000|2018-09-06 04:00:00|5878|5832|5798|5789|5920|5915|5792|5789|16462164
1536292800000|2018-09-07 04:00:00|5790|5758|5775|5732|5820|5807|5735|5714|18455262
1536552000000|2018-09-10 04:00:00|5780|5600|5769|5746|5784|5782|5732|5600|12551478
1536638400000|2018-09-11 04:00:00|5775|5715|5750|5735|5775|5755|5730|5715|19782828
1536724800000|2018-09-12 04:00:00|5775|5710|5593|5590|5775|5747|5580|5580|19036498
1536811200000|2018-09-13 04:00:00|5650|5518|5505|5500|5650|5625|5492|5490|21278427
1536897600000|2018-09-14 04:00:00|5606|5498|5488|5475|5607|5555|5470|5469|17104565
1537156800000|2018-09-17 04:00:00|5580|5435|5429|5403|5580|5480|5395|5394|17306966
1537243200000|2018-09-18 04:00:00|5455|5351|5462|5412|5470|5469|5404|5351|17908775
1537329600000|2018-09-19 04:00:00|5475|5450|5538|5531|5545|5544|5425|5411|12878149
1537416000000|2018-09-20 04:00:00|5900|5254|5578|5556|5900|5580|5499|5254|16191576
1537502400000|2018-09-21 04:00:00|5560|5471|5510|5495|5599|5593|5493|5471|22233616
1537761600000|2018-09-24 04:00:00|5587|5470|5439|5425|5587|5516|5422|5395|14335822
1537848000000|2018-09-25 04:00:00|5460|5395|5448|5412|5475|5468|5412|5395|11784788
1537934400000|2018-09-26 04:00:00|5465|5397|5325|5318|5465|5444|5303|5302|18974502
1538020800000|2018-09-27 04:00:00|5435|5114|5288|5282|5435|5359|5277|5114|15788854
1538107200000|2018-09-28 04:00:00|5354|5254|5260|5251|5354|5297|5242|5240|13837668
1538366400000|2018-10-01 04:00:00|5350|5210|5230|5226|5350|5301|5217|5210|14383436
1538452800000|2018-10-02 04:00:00|5399|5016|5220|5210|5399|5235|5188|5016|14475714
1538539200000|2018-10-03 04:00:00|5253|5170|5275|5255|5292|5291|5220|5170|13826899
1538625600000|2018-10-04 04:00:00|6099|4430|5379|5350|6099|5385|5268|4430|16943623
1538712000000|2018-10-05 04:00:00|5382|5248|5349|5306|5399|5386|5299|5248|11915878
1538971200000|2018-10-08 04:00:00|5399|5155|5395|5351|5399|5395|5289|5155|9982840
1539057600000|2018-10-09 04:00:00|5399|5300|5369|5354|5399|5396|5298|5297|12487118
1539144000000|2018-10-10 04:00:00|5399|5220|5229|5204|5408|5407|5220|5200|17237616
1539230400000|2018-10-11 04:00:00|5243|5155|5177|5175|5308|5283|5104|5100|27489410
1539316800000|2018-10-12 04:00:00|5400|5001|5230|5220|5400|5325|5089|5001|25886966
1539576000000|2018-10-15 04:00:00|5286|5107|5317|5300|5399|5398|5217|5095|28018594
1539662400000|2018-10-16 04:00:00|5595|5050|5387|5345|5595|5389|5254|5050|20900769
1539748800000|2018-10-17 04:00:00|6050|4689|5445|5425|6050|5501|5320|4689|19153220
1539835200000|2018-10-18 04:00:00|5595|5338|5316|5290|5595|5449|5276|5261|18896558
1539921600000|2018-10-19 04:00:00|5424|5221|5308|5299|5434|5395|5287|5221|16028164
1540180800000|2018-10-22 04:00:00|5350|5289|5174|5151|5396|5325|5153|5150|14828048
1540267200000|2018-10-23 04:00:00|5142|5110|5175|5156|5240|5191|5048|5047|21658763
1540353600000|2018-10-24 04:00:00|5219|5068|5031|5012|5219|5167|5000|4988|26067841
1540440000000|2018-10-25 04:00:00|5137|4900|5140|5133|5267|5261|5044|4900|23947959
1540526400000|2018-10-26 04:00:00|5247|5000|5125|5103|5247|5192|5080|5000|24624546
1540785600000|2018-10-29 04:00:00|5300|5037|5290|5211|5315|5314|5125|5037|25217456
1540872000000|2018-10-30 04:00:00|5400|5010|5299|5202|5400|5291|5188|5010|20396629
1540958400000|2018-10-31 04:00:00|5400|5100|5399|5325|5425|5402|5300|5100|18886624
1541044800000|2018-11-01 04:00:00|5433|5230|5346|5326|5433|5396|5316|5230|14123339
1541131200000|2018-11-02 04:00:00|5445|5340|5373|5341|5463|5462|5312|5200|15527219
1541394000000|2018-11-05 05:00:00|5499|5150|5365|5325|5499|5430|5330|5150|15464686
1541480400000|2018-11-06 05:00:00|5430|5300|5355|5341|5430|5370|5297|5296|15274299
1541566800000|2018-11-07 05:00:00|5499|5200|5357|5346|5499|5417|5279|5200|16559281
1541653200000|2018-11-08 05:00:00|5400|5200|5322|5300|5400|5359|5287|5200|18518341
1541739600000|2018-11-09 05:00:00|5399|5200|5304|5289|5399|5338|5273|5200|14555667
1541998800000|2018-11-12 05:00:00|5399|5200|5232|5225|5399|5357|5229|5200|15612904
1542085200000|2018-11-13 05:00:00|5399|5100|5332|5291|5399|5332|5241|5100|20520098
1542171600000|2018-11-14 05:00:00|5399|5284|5234|5204|5399|5329|5150|5149|20300782
1542258000000|2018-11-15 05:00:00|5399|5000|5280|5263|5399|5291|5128|5000|19460366
1542344400000|2018-11-16 05:00:00|5399|5000|5315|5294|5399|5317|5248|5000|15528953
1542603600000|2018-11-19 05:00:00|5399|5205|5351|5293|5399|5347|5261|5198|16735836
1542690000000|2018-11-20 05:00:00|5399|5207|5258|5236|5399|5322|5224|5180|18975744
1542776400000|2018-11-21 05:00:00|5399|5003|5274|5243|5399|5319|5228|5003|13679083
1542949200000|2018-11-23 05:00:00|5399|5003|5185|5184|5399|5248|5162|5003|9453137
1543208400000|2018-11-26 05:00:00|5275|5003|5289|5280|5318|5317|5220|5003|16066284
1543294800000|2018-11-27 05:00:00|5399|5079|5325|5281|5399|5331|5246|5079|14935533
1543381200000|2018-11-28 05:00:00|5924|4800|5433|5411|5924|5435|5259|4800|19956456
1543467600000|2018-11-29 05:00:00|6000|4879|5412|5379|6000|5441|5375|4879|12295649
1543554000000|2018-11-30 05:00:00|5429|5295|5447|5402|5455|5454|5385|5295|13239775
1543813200000|2018-12-03 05:00:00|5875|5079|5419|5402|5875|5503|5361|5079|17198838
1543899600000|2018-12-04 05:00:00|5893|4879|5210|5191|5893|5402|5151|4879|27221655
1544072400000|2018-12-06 05:00:00|5175|5150|5150|5070|5240|5160|5002|5001|32562828
1544158800000|2018-12-07 05:00:00|5140|5001|5032|5028|5150|5144|5006|5000|23484044
1544418000000|2018-12-10 05:00:00|5110|5001|4888|4871|5110|5055|4831|4830|27797783
1544504400000|2018-12-11 05:00:00|4911|4800|4790|4776|4992|4958|4755|4750|25656296
1544590800000|2018-12-12 05:00:00|4896|4756|4789|4755|4896|4833|4686|4685|31690772
1544677200000|2018-12-13 05:00:00|5110|4500|4703|4700|5110|4811|4694|4500|25225717
1544763600000|2018-12-14 05:00:00|4687|4605|4654|4634|4763|4748|4638|4600|21098833
1545022800000|2018-12-17 05:00:00|4748|4601|4694|4670|4748|4731|4605|4600|23166458
1545109200000|2018-12-18 05:00:00|4777|4635|4660|4628|4777|4751|4633|4625|21372945
1545195600000|2018-12-19 05:00:00|4739|4600|4576|4560|4743|4742|4530|4529|28536537
1545282000000|2018-12-20 05:00:00|4666|4510|4653|4601|4687|4677|4534|4510|35654750
1545368400000|2018-12-21 05:00:00|4691|4500|4510|4506|4691|4652|4493|4488|33865685
1545627600000|2018-12-24 05:00:00|4550|4450|4364|4362|4550|4509|4361|4323|14959171
1545800400000|2018-12-26 05:00:00|4394|4386|4559|4525|4599|4577|4303|4302|22547970
1545886800000|2018-12-27 05:00:00|4627|4451|4553|4501|4627|4557|4386|4385|20949243
1545973200000|2018-12-28 05:00:00|4599|4558|4585|4578|4643|4642|4555|4525|19136818
1546232400000|2018-12-31 05:00:00|4631|4584|4627|4605|4649|4648|4558|4554|12479942
1546405200000|2019-01-02 05:00:00|4569|4554|4650|4641|4702|4694|4540|4486|16461295
1546491600000|2019-01-03 05:00:00|4683|4565|4657|4641|4759|4734|4638|4565|18788135
1546578000000|2019-01-04 05:00:00|4816|4650|4793|4782|4817|4810|4720|4613|18990829
1546837200000|2019-01-07 05:00:00|4915|4713|4783|4752|4919|4823|4754|4712|17424744
1546923600000|2019-01-08 05:00:00|5000|4522|4761|4701|5000|4814|4693|4522|15844003
1547010000000|2019-01-09 05:00:00|4875|4641|4779|4700|4875|4797|4709|4641|15575211
1547096400000|2019-01-10 05:00:00|5190|4300|4799|4760|5190|4804|4731|4300|11919551
1547182800000|2019-01-11 05:00:00|5000|4522|4805|4766|5000|4809|4718|4522|15954641
1547442000000|2019-01-14 05:00:00|4773|4750|4840|4830|4867|4850|4745|4725|17723111
1547528400000|2019-01-15 05:00:00|4844|4835|4775|4756|4929|4862|4702|4701|22331742
1547614800000|2019-01-16 05:00:00|4780|4740|4929|4878|4934|4933|4780|4740|25603059
1547701200000|2019-01-17 05:00:00|5410|4311|4919|4911|5410|4936|4841|4311|21273580
1547787600000|2019-01-18 05:00:00|5023|4847|5010|4999|5023|5015|4886|4847|27554774
1548133200000|2019-01-22 05:00:00|5410|4900|4995|4971|5410|5010|4957|4900|27050450
1548219600000|2019-01-23 05:00:00|5048|4890|5022|5006|5048|5031|4950|4890|13266547
1548306000000|2019-01-24 05:00:00|5048|4917|5030|4976|5048|5033|4966|4917|15174899
1548392400000|2019-01-25 05:00:00|5048|4918|5019|5013|5054|5053|4997|4918|15222611
1548651600000|2019-01-28 05:00:00|5092|4905|4984|4953|5092|4995|4920|4905|16456694
1548738000000|2019-01-29 05:00:00|5072|4875|5000|4986|5072|5011|4972|4875|9970644
1548824400000|2019-01-30 05:00:00|5035|5000|5029|5010|5035|5034|4960|4920|13658604
1548910800000|2019-01-31 05:00:00|5033|4950|4907|4900|5033|4964|4867|4866|20332565
1548997200000|2019-02-01 05:00:00|5200|4597|4899|4875|5200|4907|4880|4597|17020647
1549256400000|2019-02-04 05:00:00|5000|4700|4918|4906|5000|4918|4871|4700|14161926
1549342800000|2019-02-05 05:00:00|5000|4778|4932|4919|5000|4932|4876|4778|11133259
1549429200000|2019-02-06 05:00:00|5180|4778|4940|4910|5180|4952|4907|4778|9106733
1549515600000|2019-02-07 05:00:00|4973|4778|4808|4795|4973|4940|4772|4771|20282137
1549602000000|2019-02-08 05:00:00|4973|4657|4774|4754|4973|4803|4707|4657|16097326
1549861200000|2019-02-11 05:00:00|5000|4522|4770|4756|5000|4794|4739|4522|12708839
1549947600000|2019-02-12 05:00:00|5000|4522|4932|4906|5000|4946|4785|4522|18002050
1550034000000|2019-02-13 05:00:00|5600|4250|4902|4890|5600|4970|4890|4250|10705028
1550120400000|2019-02-14 05:00:00|5000|4700|4864|4845|5000|4902|4804|4700|13577501
1550206800000|2019-02-15 05:00:00|4949|4770|4922|4920|4949|4941|4850|4748|14865702
1550552400000|2019-02-19 05:00:00|5893|4000|4938|4899|5893|4961|4883|4000|12238459
1550638800000|2019-02-20 05:00:00|5200|4645|4993|4973|5200|4993|4931|4645|12730869
1550725200000|2019-02-21 05:00:00|5180|4700|4964|4956|5180|4984|4938|4700|13325429
1550811600000|2019-02-22 05:00:00|5180|4645|4909|4895|5180|4974|4896|4645|12840821
1551070800000|2019-02-25 05:00:00|4928|4915|4966|4945|5023|5022|4928|4915|13136932
1551157200000|2019-02-26 05:00:00|4888|4887|4958|4941|5014|5013|4888|4887|13429529
1551243600000|2019-02-27 05:00:00|5595|4404|5008|4985|5595|5002|4937|4404|13726827
1551330000000|2019-02-28 05:00:00|5070|4888|4998|4975|5070|5012|4974|4887|12212239
1551416400000|2019-03-01 05:00:00|5068|4991|5028|5003|5084|5083|4988|4919|15066969
1551675600000|2019-03-04 05:00:00|5893|4200|5028|5003|5893|5089|4970|4200|13635535
1551762000000|2019-03-05 05:00:00|5875|4200|4987|4980|5875|5004|4933|4200|10936689
1551848400000|2019-03-06 05:00:00|5072|4888|4978|4940|5095|5021|4968|4887|11519720
1551934800000|2019-03-07 05:00:00|5066|4888|4980|4951|5066|4984|4929|4887|15676930
1552021200000|2019-03-08 05:00:00|5020|4888|4994|4980|5020|4989|4910|4887|14224110
1552276800000|2019-03-11 04:00:00|5305|4625|4990|4978|5305|5009|4964|4625|15852784
1552363200000|2019-03-12 04:00:00|5020|4898|4970|4965|5020|5004|4955|4887|14774840
1552449600000|2019-03-13 04:00:00|5020|4887|5018|5003|5020|5015|4962|4887|16928752
1552536000000|2019-03-14 04:00:00|5164|4887|5037|5011|5164|5078|4994|4887|15032435
1552622400000|2019-03-15 04:00:00|5150|4950|5076|5051|5164|5079|5002|4887|25727716
1552881600000|2019-03-18 04:00:00|5200|4887|5205|5185|5207|5206|5069|4887|16124992
1552968000000|2019-03-19 04:00:00|5305|5144|5155|5132|5305|5248|5134|5112|14134904
1553054400000|2019-03-20 04:00:00|5247|5050|5040|5021|5247|5157|5016|5009|16283251
1553140800000|2019-03-21 04:00:00|5247|4887|4989|4981|5247|5025|4917|4887|19899895
1553227200000|2019-03-22 04:00:00|5407|4500|4826|4821|5407|4950|4801|4500|23076847
1553486400000|2019-03-25 04:00:00|4908|4756|4831|4789|4908|4888|4786|4755|13948396
1553572800000|2019-03-26 04:00:00|5250|4500|4901|4875|5250|4906|4841|4500|14131510
1553659200000|2019-03-27 04:00:00|5098|4756|4870|4865|5098|4918|4846|4756|14161055
1553745600000|2019-03-28 04:00:00|4918|4756|5019|5012|5073|5071|4836|4756|13017583
1553832000000|2019-03-29 04:00:00|5034|4959|4834|4820|5048|5019|4781|4780|44368863
1554091200000|2019-04-01 04:00:00|4950|4756|4879|4863|4950|4889|4818|4756|33909008
1554177600000|2019-04-02 04:00:00|5029|4700|4827|4819|5029|4887|4797|4700|28465625
1554264000000|2019-04-03 04:00:00|4880|4805|4895|4886|4897|4890|4809|4805|25181439
1554350400000|2019-04-04 04:00:00|4972|4760|4923|4910|4972|4967|4870|4760|16515588
1554436800000|2019-04-05 04:00:00|5129|4650|4882|4878|5129|4941|4861|4650|19403648
1554696000000|2019-04-08 04:00:00|5166|4636|4888|4885|5166|4909|4859|4636|13891658
1554782400000|2019-04-09 04:00:00|4912|4850|4811|4808|4912|4886|4802|4801|18576201
1554868800000|2019-04-10 04:00:00|4905|4794|4791|4783|4905|4840|4740|4739|24214556
1554955200000|2019-04-11 04:00:00|4826|4705|4805|4795|4826|4825|4739|4705|27628619
1555041600000|2019-04-12 04:00:00|4821|4725|4654|4649|4921|4909|4607|4606|55403011
1555300800000|2019-04-15 04:00:00|4710|4616|4682|4677|4710|4705|4562|4555|29265423
1555387200000|2019-04-16 04:00:00|4960|4460|4770|4762|4960|4786|4666|4460|20992055
1555473600000|2019-04-17 04:00:00|4809|4701|4753|4735|4809|4790|4693|4692|20847893
1555560000000|2019-04-18 04:00:00|4750|4738|4763|4744|4787|4786|4713|4711|15779544
1555905600000|2019-04-22 04:00:00|4759|4725|4727|4721|4759|4749|4711|4710|12772270
1555992000000|2019-04-23 04:00:00|4909|4500|4735|4723|4909|4743|4696|4500|13020879
1556078400000|2019-04-24 04:00:00|4788|4701|4754|4737|4788|4768|4704|4701|14244706
1556164800000|2019-04-25 04:00:00|4910|4608|4747|4739|4910|4796|4692|4608|19882554
1556251200000|2019-04-26 04:00:00|4840|4697|4796|4786|4840|4797|4741|4697|10300011
1556510400000|2019-04-29 04:00:00|4910|4697|4830|4825|4910|4878|4796|4697|12726348
1556596800000|2019-04-30 04:00:00|4910|4808|4854|4842|4910|4856|4812|4801|13713487
1556683200000|2019-05-01 04:00:00|4870|4801|4851|4813|4885|4884|4800|4799|14632185
1556769600000|2019-05-02 04:00:00|5305|4697|4841|4830|5305|4849|4786|4697|14105341
1556856000000|2019-05-03 04:00:00|5305|4825|4875|4862|5305|4877|4835|4825|13443631
1557115200000|2019-05-06 04:00:00|4998|4604|4850|4829|4998|4872|4789|4604|16254143
1557201600000|2019-05-07 04:00:00|4909|4820|4729|4716|4910|4840|4692|4691|19700135
1557288000000|2019-05-08 04:00:00|4837|4400|4705|4700|4837|4730|4681|4400|16004649
1557374400000|2019-05-09 04:00:00|5141|4494|4681|4650|5141|4682|4578|4494|19647455
1557460800000|2019-05-10 04:00:00|5000|4494|4729|4715|5000|4736|4611|4494|16938962
1557720000000|2019-05-13 04:00:00|4707|4600|4620|4611|4850|4698|4620|4600|18682574
1557806400000|2019-05-14 04:00:00|4998|3979|4675|4649|4998|4692|4598|3979|17139092
1557892800000|2019-05-15 04:00:00|5166|4590|4589|4581|5166|4646|4550|4549|16545446
1557979200000|2019-05-16 04:00:00|4800|4305|4594|4591|4800|4653|4577|4305|15787386
1558065600000|2019-05-17 04:00:00|4998|4556|4579|4557|4998|4623|4542|4529|17121408
1558324800000|2019-05-20 04:00:00|5400|4305|4569|4547|5400|4590|4531|4305|15100527
1558411200000|2019-05-21 04:00:00|5013|4494|4636|4625|5013|4635|4553|4494|13843082
1558497600000|2019-05-22 04:00:00|5013|4385|4610|4591|5013|4630|4596|4385|9337718
1558584000000|2019-05-23 04:00:00|4600|4494|4565|4555|4603|4590|4507|4494|14603614
1558670400000|2019-05-24 04:00:00|5013|4494|4628|4610|5013|4634|4559|4494|10131532
1559016000000|2019-05-28 04:00:00|4683|4000|4580|4550|4683|4624|4555|4000|10824365
1559102400000|2019-05-29 04:00:00|4553|4507|4558|4537|4568|4567|4508|4501|13486554
1559188800000|2019-05-30 04:00:00|4650|4501|4484|4477|4650|4585|4481|4477|11647449
1559275200000|2019-05-31 04:00:00|5180|4200|4445|4433|5180|4486|4423|4200|13668769
1559534400000|2019-06-03 04:00:00|4683|4150|4475|4452|4683|4510|4420|4150|15967097
1559620800000|2019-06-04 04:00:00|4754|4150|4595|4568|4754|4580|4499|4150|16895554
1559707200000|2019-06-05 04:00:00|4630|4495|4585|4551|4630|4600|4531|4495|11517380
1559793600000|2019-06-06 04:00:00|4600|4521|4601|4577|4629|4618|4546|4521|12139496
1559880000000|2019-06-07 04:00:00|4625|4592|4574|4551|4625|4615|4549|4541|12160806
1560139200000|2019-06-10 04:00:00|4625|4568|4645|4620|4681|4680|4600|4568|11714930
1560225600000|2019-06-11 04:00:00|5013|4357|4633|4618|5013|4646|4582|4357|12331385
1560312000000|2019-06-12 04:00:00|5050|4357|4511|4491|5050|4625|4479|4357|19131386
1560398400000|2019-06-13 04:00:00|4540|4500|4535|4496|4612|4562|4493|4433|12530781
1560484800000|2019-06-14 04:00:00|5180|4357|4572|4559|5180|4578|4485|4357|12945173
1560744000000|2019-06-17 04:00:00|4600|4485|4539|4528|4660|4601|4515|4485|9924763
1560830400000|2019-06-18 04:00:00|4550|4510|4619|4610|4639|4638|4507|4506|15345466
1560916800000|2019-06-19 04:00:00|4669|4524|4594|4571|4675|4674|4563|4524|13547810
1561003200000|2019-06-20 04:00:00|4644|4578|4605|4572|4645|4598|4524|4503|13033977
1561089600000|2019-06-21 04:00:00|5013|4332|4670|4666|5013|4677|4579|4332|20129542
1561348800000|2019-06-24 04:00:00|5180|4400|4630|4622|5180|4670|4624|4400|15185599
1561435200000|2019-06-25 04:00:00|5201|4332|4619|4610|5201|4652|4544|4332|14598142
1561521600000|2019-06-26 04:00:00|6500|3500|4583|4576|6500|4625|4578|3500|12248013
1561608000000|2019-06-27 04:00:00|4687|4583|4696|4687|4700|4699|4580|4528|10947420
1561694400000|2019-06-28 04:00:00|6500|3500|4736|4732|6500|4769|4680|3500|21031785
1561953600000|2019-07-01 04:00:00|5013|4332|4769|4756|5013|4811|4741|4332|12186083
1562040000000|2019-07-02 04:00:00|5418|4688|4739|4725|5418|4779|4692|4688|9552702
1562126400000|2019-07-03 04:00:00|4847|4671|4767|4766|4847|4778|4699|4671|8136922
1562299200000|2019-07-05 04:00:00|5400|3500|4786|4763|5400|4819|4750|3500|8350510
1562558400000|2019-07-08 04:00:00|5013|4332|4753|4742|5013|4798|4731|4332|10664109
1562644800000|2019-07-09 04:00:00|5400|3979|4783|4772|5400|4788|4721|3979|9070212
1562731200000|2019-07-10 04:00:00|5166|4663|4715|4712|5166|4800|4705|4663|10404323
1562817600000|2019-07-11 04:00:00|4850|4510|4722|4717|4850|4757|4706|4510|16475925
1562904000000|2019-07-12 04:00:00|5600|4150|4735|4730|5600|4741|4693|4150|10232134
1563163200000|2019-07-15 04:00:00|5400|3500|4676|4674|5400|4769|4645|3500|16957988
1563249600000|2019-07-16 04:00:00|5166|3500|4536|4532|5166|4718|4523|3500|31319614
1563336000000|2019-07-17 04:00:00|4850|4200|4530|4525|4850|4574|4502|4200|20382325
1563422400000|2019-07-18 04:00:00|5200|4426|4590|4583|5200|4605|4520|4426|15675837
1563508800000|2019-07-19 04:00:00|5200|3500|4603|4593|5200|4640|4586|3500|18389478
1563768000000|2019-07-22 04:00:00|5200|4487|4648|4644|5200|4654|4577|4487|13121637
1563854400000|2019-07-23 04:00:00|5200|4205|4745|4737|5200|4758|4660|4205|18123070
1563940800000|2019-07-24 04:00:00|6000|4400|4832|4825|6000|4846|4726|4400|23831547
1564027200000|2019-07-25 04:00:00|6500|3835|4814|4804|6500|4873|4802|3835|16358352
1564113600000|2019-07-26 04:00:00|5200|4205|4930|4907|5200|4930|4807|4205|15549230
1564372800000|2019-07-29 04:00:00|5400|3500|4840|4832|5400|4956|4819|3500|15616435
1564459200000|2019-07-30 04:00:00|5200|4509|4863|4855|5200|4868|4790|4509|11792279
1564545600000|2019-07-31 04:00:00|5200|4426|4841|4831|5200|4897|4809|4426|20877789
1564632000000|2019-08-01 04:00:00|5200|4426|4705|4702|5200|4863|4696|4426|19200317
1564718400000|2019-08-02 04:00:00|4900|4426|4745|4738|4900|4760|4638|4426|17150749
1564977600000|2019-08-05 04:00:00|5200|4322|4580|4570|5200|4678|4565|4322|19732461
1565064000000|2019-08-06 04:00:00|5200|3500|4688|4650|5200|4702|4583|3500|15940669
1565150400000|2019-08-07 04:00:00|5200|4426|4583|4577|5200|4660|4524|4426|23314165
1565236800000|2019-08-08 04:00:00|4580|4510|4636|4611|4664|4663|4535|4510|15634016
1565323200000|2019-08-09 04:00:00|6000|3835|4639|4631|6000|4665|4576|3835|15291620
1565582400000|2019-08-12 04:00:00|4799|4428|4559|4559|4799|4590|4533|4428|13434561
1565668800000|2019-08-13 04:00:00|6100|3452|4615|4598|6100|4641|4529|3452|13545543
1565755200000|2019-08-14 04:00:00|5200|4400|4434|4403|5200|4527|4395|4393|22935327
1565841600000|2019-08-15 04:00:00|4960|3635|4389|4348|4960|4470|4335|3635|22703821
1565928000000|2019-08-16 04:00:00|4889|3500|4450|4431|4889|4453|4360|3500|16759473
1566187200000|2019-08-19 04:00:00|5400|4200|4525|4503|5400|4546|4494|4200|11536931
1566273600000|2019-08-20 04:00:00|4900|4000|4467|4455|4900|4520|4463|4000|10218443
1566360000000|2019-08-21 04:00:00|5200|4203|4529|4515|5200|4528|4482|4203|10463028
1566446400000|2019-08-22 04:00:00|5790|4000|4559|4550|5790|4582|4490|4000|11726078
1566532800000|2019-08-23 04:00:00|5166|4352|4458|4443|5166|4576|4410|4352|16001452
1566792000000|2019-08-26 04:00:00|5400|4203|4504|4486|5400|4509|4450|4203|11400497
1566878400000|2019-08-27 04:00:00|4599|4163|4480|4465|4599|4532|4443|4163|11208980
1566964800000|2019-08-28 04:00:00|4799|4215|4549|4537|4799|4577|4440|4215|11433922
1567051200000|2019-08-29 04:00:00|5600|3979|4619|4612|5600|4648|4578|3979|12597710
1567137600000|2019-08-30 04:00:00|5200|4215|4665|4650|5200|4689|4641|4215|11504480
1567483200000|2019-09-03 04:00:00|6000|3777|4626|4601|6000|4633|4548|3777|13685389
1567569600000|2019-09-04 04:00:00|4960|3405|4659|4650|4960|4669|4629|3405|12129504
1567656000000|2019-09-05 04:00:00|4900|4005|4768|4765|4900|4816|4655|4005|15690973
1567742400000|2019-09-06 04:00:00|5166|4163|4725|4709|5166|4777|4711|4163|14788143
1568001600000|2019-09-09 04:00:00|4900|4504|4861|4850|4900|4863|4689|4504|22723064
1568088000000|2019-09-10 04:00:00|6500|3405|4844|4820|6500|4892|4787|3405|20340924
1568174400000|2019-09-11 04:00:00|6500|3500|4909|4905|6500|4905|4779|3500|15470036
1568260800000|2019-09-12 04:00:00|4960|4794|4880|4865|4960|4907|4823|4794|18921030
1568347200000|2019-09-13 04:00:00|6500|4200|4892|4883|6500|4935|4865|4200|20747236
1568606400000|2019-09-16 04:00:00|5400|3500|4918|4898|5400|4899|4840|3500|14325627
1568692800000|2019-09-17 04:00:00|4955|4855|4897|4853|4955|4885|4832|4819|14526887
1568779200000|2019-09-18 04:00:00|4876|4788|4893|4888|4930|4921|4843|4788|16716545
1568865600000|2019-09-19 04:00:00|4942|4785|4900|4891|4942|4930|4881|4785|12669426
1568952000000|2019-09-20 04:00:00|4930|4892|4860|4850|4930|4929|4853|4816|20746355
1569211200000|2019-09-23 04:00:00|4853|4793|4942|4907|4942|4911|4831|4780|16383003
1569297600000|2019-09-24 04:00:00|5166|4302|4875|4865|5166|4921|4848|4302|17022193
1569384000000|2019-09-25 04:00:00|5200|4806|4929|4915|5200|4953|4830|4780|16500357
1569470400000|2019-09-26 04:00:00|5200|4302|4956|4887|5200|4936|4883|4302|16813572
1569556800000|2019-09-27 04:00:00|5400|4302|5082|5080|5400|5140|4873|4302|52339268
1569816000000|2019-09-30 04:00:00|5400|4302|5068|5047|5400|5086|5006|4302|22181817
1569902400000|2019-10-01 04:00:00|5100|4200|4935|4906|5100|5095|4901|4200|23087424
1569988800000|2019-10-02 04:00:00|5166|4402|4855|4835|5166|4903|4833|4402|19688029
1570075200000|2019-10-03 04:00:00|5200|4402|4859|4824|5200|4855|4733|4402|16905030
1570161600000|2019-10-04 04:00:00|5200|4402|4918|4900|5200|4924|4833|4402|12512420
1570420800000|2019-10-07 04:00:00|5100|4402|4908|4871|5100|4928|4876|4402|12505389
1570507200000|2019-10-08 04:00:00|4907|4883|4782|4766|4908|4883|4755|4754|16536785
1570593600000|2019-10-09 04:00:00|5100|4402|4800|4733|5100|4842|4782|4402|11487932
1570680000000|2019-10-10 04:00:00|5100|4500|4879|4871|5100|4906|4817|4500|15262731
1570766400000|2019-10-11 04:00:00|5166|4626|4924|4923|5166|4991|4872|4626|18351168
1571025600000|2019-10-14 04:00:00|5100|4302|4955|4940|5100|4957|4897|4302|12813686
1571112000000|2019-10-15 04:00:00|5275|4950|5021|5011|5275|5124|4850|4805|32805991
1571198400000|2019-10-16 04:00:00|6500|4200|4972|4947|6500|5027|4946|4200|18704387
1571284800000|2019-10-17 04:00:00|5048|4959|4996|4956|5048|5017|4949|4948|16253973
1571371200000|2019-10-18 04:00:00|5166|4900|5002|4998|5166|5022|4923|4900|16364503
1571630400000|2019-10-21 04:00:00|6500|4442|5074|5035|6500|5050|5018|4442|15684807
1571716800000|2019-10-22 04:00:00|5166|4535|5060|5042|5166|5101|5024|4535|14016929
1571803200000|2019-10-23 04:00:00|6394|3407|5097|5089|6394|5096|5044|3407|11652579
1571889600000|2019-10-24 04:00:00|5141|5080|5110|5105|5141|5119|5083|5057|13594073
1571976000000|2019-10-25 04:00:00|5177|4890|5165|5152|5177|5172|5100|4890|13195919
1572235200000|2019-10-28 04:00:00|6000|4733|5170|5165|6000|5204|5157|4733|19750043
1572321600000|2019-10-29 04:00:00|5403|4200|5228|5211|5403|5235|5150|4200|16738036
1572408000000|2019-10-30 04:00:00|5275|5131|5225|5205|5275|5227|5162|5131|12976097
1572494400000|2019-10-31 04:00:00|5403|4504|5179|5156|5403|5189|5115|4504|13670778
1572580800000|2019-11-01 04:00:00|5403|4944|5218|5210|5403|5228|5192|4944|12481272
1572843600000|2019-11-04 05:00:00|5275|5075|5278|5261|5288|5279|5224|5075|13538943
1572930000000|2019-11-05 05:00:00|6100|4464|5329|5319|6100|5349|5281|4464|20613382
1573016400000|2019-11-06 05:00:00|5592|4350|5387|5380|5592|5390|5318|4350|18010953
1573102800000|2019-11-07 05:00:00|5792|5143|5432|5400|5792|5439|5374|5143|18416078
1573189200000|2019-11-08 05:00:00|6100|5075|5409|5402|6100|5422|5357|5075|9904629
1573448400000|2019-11-11 05:00:00|6500|5180|5415|5368|6500|5413|5374|5180|8285183
1573534800000|2019-11-12 05:00:00|6100|5225|5435|5402|6100|5423|5362|5225|12216691
1573621200000|2019-11-13 05:00:00|5680|5200|5328|5326|5680|5389|5322|5200|12958381
1573707600000|2019-11-14 05:00:00|5900|5180|5422|5225|5900|5355|5304|5180|13370287
1573794000000|2019-11-15 05:00:00|5495|4626|5378|5376|5495|5394|5325|4626|9539582
1574053200000|2019-11-18 05:00:00|6500|4442|5398|5373|6500|5410|5366|4442|10066281
1574139600000|2019-11-19 05:00:00|6500|5000|5399|5385|6500|5432|5385|5000|8967712
1574226000000|2019-11-20 05:00:00|5680|4504|5354|5326|5680|5385|5326|4504|11625731
1574312400000|2019-11-21 05:00:00|5680|4302|5384|5344|5680|5392|5335|4302|12001752
1574398800000|2019-11-22 05:00:00|6500|4944|5444|5425|6500|5435|5353|4944|10875092
1574658000000|2019-11-25 05:00:00|5450|5350|5429|5423|5490|5475|5405|5336|11556261
1574744400000|2019-11-26 05:00:00|5495|4402|5388|5354|5495|5421|5374|4402|11534681
1574830800000|2019-11-27 05:00:00|5480|5311|5429|5406|5480|5439|5400|5311|11591957
1575003600000|2019-11-29 05:00:00|5485|5359|5455|5440|5485|5474|5423|5359|7458954
1575262800000|2019-12-02 05:00:00|5490|5447|5361|5347|5490|5477|5340|5334|15425702
1575349200000|2019-12-03 05:00:00|5434|5350|5295|5232|5466|5400|5217|5216|19835438
1575435600000|2019-12-04 05:00:00|5299|5258|5340|5310|5348|5347|5254|5246|15246980
1575522000000|2019-12-05 05:00:00|5375|5324|5350|5323|5375|5353|5311|5300|10511718
1575608400000|2019-12-06 05:00:00|5375|5290|5440|5432|5470|5444|5343|5290|14279914
1575867600000|2019-12-09 05:00:00|5800|4612|5392|5375|5800|5454|5392|4612|10626520
1575954000000|2019-12-10 05:00:00|5668|4402|5369|5359|5668|5400|5336|4402|12330874
1576040400000|2019-12-11 05:00:00|5415|5277|5330|5318|5415|5398|5308|5277|12767266
1576126800000|2019-12-12 05:00:00|5398|5317|5475|5450|5476|5475|5311|5290|14884318
1576213200000|2019-12-13 05:00:00|5490|5475|5395|5345|5490|5475|5344|5180|15605238
1576472400000|2019-12-16 05:00:00|5680|4944|5430|5402|5680|5455|5420|4944|13307443
1576558800000|2019-12-17 05:00:00|6500|4944|5443|5426|6500|5450|5400|4944|11153543
1576645200000|2019-12-18 05:00:00|5495|4944|5390|5367|5495|5449|5364|4944|13183577
1576731600000|2019-12-19 05:00:00|5680|4402|5375|5363|5680|5382|5343|4402|11975417
1576818000000|2019-12-20 05:00:00|5495|4944|5342|5332|5495|5408|5308|4944|27483371
1577077200000|2019-12-23 05:00:00|5680|4944|5390|5382|5680|5399|5326|4944|12671989
1577163600000|2019-12-24 05:00:00|5680|4626|5382|5378|5680|5404|5374|4626|3360611
1577336400000|2019-12-26 05:00:00|5400|5395|5424|5415|5439|5438|5399|5390|8457077
1577422800000|2019-12-27 05:00:00|5495|4402|5390|5380|5495|5432|5383|4402|6861686
1577682000000|2019-12-30 05:00:00|5681|4402|5372|5356|5681|5425|5351|4402|8187687
1577768400000|2019-12-31 05:00:00|5475|4405|5397|5380|5475|5381|5347|4405|8700201
1577941200000|2020-01-02 05:00:00|5495|4945|5384|5372|5495|5403|5352|4945|12917781
1578027600000|2020-01-03 05:00:00|5495|4626|5346|5330|5495|5361|5285|4626|11872724
1578286800000|2020-01-06 05:00:00|5681|4626|5308|5300|5681|5319|5273|4626|9693735
1578373200000|2020-01-07 05:00:00|5775|4626|5225|5167|5775|5300|5189|4626|10066827
1578459600000|2020-01-08 05:00:00|5775|4626|5300|5298|5775|5332|5255|4626|12922760
1578546000000|2020-01-09 05:00:00|5470|4626|5281|5275|5470|5319|5249|4626|16330045
1578632400000|2020-01-10 05:00:00|5681|4733|5252|5249|5681|5291|5249|4733|10016926
1578891600000|2020-01-13 05:00:00|5775|4626|5230|5220|5775|5280|5184|4626|18904778
1578978000000|2020-01-14 05:00:00|5775|5000|4951|4937|5775|5267|4926|4925|45389083
1579064400000|2020-01-15 05:00:00|4993|4930|4835|4828|4994|4940|4799|4798|37664014
1579150800000|2020-01-16 05:00:00|5681|4817|4933|4932|5681|4932|4837|4817|29982956
1579237200000|2020-01-17 05:00:00|5470|4500|4915|4902|5470|4988|4854|4500|25639061
1579582800000|2020-01-21 05:00:00|5495|4500|4925|4901|5495|4987|4881|4500|23029764
1579669200000|2020-01-22 05:00:00|4928|4870|4870|4843|4947|4920|4830|4829|15429521
1579755600000|2020-01-23 05:00:00|5500|3991|4836|4822|5500|4850|4799|3991|13640441
1579842000000|2020-01-24 05:00:00|6100|3991|4751|4749|6100|4836|4719|3991|17328207
1580101200000|2020-01-27 05:00:00|4728|4488|4732|4712|4742|4741|4652|4488|13919123
1580187600000|2020-01-28 05:00:00|4983|3991|4740|4731|4983|4778|4728|3991|13508155
1580274000000|2020-01-29 05:00:00|5219|4425|4749|4721|5219|4789|4725|4425|12218343
1580360400000|2020-01-30 05:00:00|5500|3991|4795|4785|5500|4797|4690|3991|11804989
1580446800000|2020-01-31 05:00:00|5950|4500|4698|4693|5950|4775|4676|4500|16325007
1580706000000|2020-02-03 05:00:00|5500|4500|4822|4696|5500|4772|4703|4500|11830083
1580792400000|2020-02-04 05:00:00|5800|4500|4749|4727|5800|4783|4726|4500|11794808
1580878800000|2020-02-05 05:00:00|5099|4488|4843|4838|5099|4840|4766|4488|15931283
1580965200000|2020-02-06 05:00:00|4836|4795|4805|4790|4850|4849|4785|4739|13192940
1581051600000|2020-02-07 05:00:00|5475|4400|4786|4780|5475|4799|4748|4400|9632648
1581310800000|2020-02-10 05:00:00|5367|4500|4807|4780|5367|4790|4743|4500|11630292
1581397200000|2020-02-11 05:00:00|5500|3991|4823|4799|5500|4834|4795|3991|11060850
1581483600000|2020-02-12 05:00:00|5155|4500|4757|4752|5155|4848|4757|4500|11123678
1581570000000|2020-02-13 05:00:00|5400|3991|4825|4812|5400|4821|4733|3991|9675132
1581656400000|2020-02-14 05:00:00|5495|4605|4818|4806|5495|4832|4776|4605|11975892
1582002000000|2020-02-18 05:00:00|5775|4000|4708|4707|5775|4811|4654|4000|17318724
1582088400000|2020-02-19 05:00:00|5400|4563|4720|4709|5400|4734|4699|4563|11365407
1582174800000|2020-02-20 05:00:00|5374|4000|4727|4713|5374|4740|4668|4000|12302607
1582261200000|2020-02-21 05:00:00|4794|4535|4830|4825|4860|4857|4711|4535|16638503
1582520400000|2020-02-24 05:00:00|4730|4650|4695|4675|4760|4694|4600|4550|18429467
1582606800000|2020-02-25 05:00:00|4766|4635|4540|4525|4766|4676|4496|4490|24300284
1582693200000|2020-02-26 05:00:00|4510|4444|4398|4375|4627|4565|4385|4365|21724980
1582779600000|2020-02-27 05:00:00|5217|4267|4249|4245|5217|4431|4230|4218|33718588
1582866000000|2020-02-28 05:00:00|4157|4106|4129|4100|4240|4200|3976|3975|54545594
1583125200000|2020-03-02 05:00:00|5099|3100|4261|4195|5099|4227|3946|3100|35013298
1583211600000|2020-03-03 05:00:00|5099|3370|4068|4053|5099|4290|4004|3370|37092103
1583298000000|2020-03-04 05:00:00|5000|3853|4110|4082|5000|4143|3997|3853|26250583
1583384400000|2020-03-05 05:00:00|5000|3853|3908|3891|5000|4080|3858|3853|34620402
1583470800000|2020-03-06 05:00:00|4004|3500|3700|3675|4004|3850|3633|3500|45020072
1583726400000|2020-03-09 04:00:00|3970|3208|3325|3320|3970|3500|3223|3208|41378186
1583812800000|2020-03-10 04:00:00|4618|2676|3450|3441|4618|3507|3229|2676|31397432
1583899200000|2020-03-11 04:00:00|3459|3300|3250|3225|3550|3501|3202|3201|34554874
1583985600000|2020-03-12 04:00:00|3550|3100|2672|2626|3550|3100|2645|2625|54725630
1584072000000|2020-03-13 04:00:00|2946|2650|3085|3080|3176|3175|2770|2650|62862371
1584331200000|2020-03-16 04:00:00|2930|2750|2770|2668|2975|2922|2617|2600|42796661
1584417600000|2020-03-17 04:00:00|3000|2780|2875|2870|3065|3062|2590|2588|43639004
1584504000000|2020-03-18 04:00:00|2808|2626|2875|2855|2890|2889|2691|2625|41486703
1584590400000|2020-03-19 04:00:00|2800|2750|2860|2760|2912|2911|2629|2628|39604152
1584676800000|2020-03-20 04:00:00|2900|2893|2640|2630|3079|3000|2618|2617|50595332
1584936000000|2020-03-23 04:00:00|2639|2268|2625|2525|2730|2725|2510|2268|39427296
1585022400000|2020-03-24 04:00:00|2730|2616|2821|2812|2925|2917|2629|2600|36989962
1585108800000|2020-03-25 04:00:00|3150|2125|2923|2915|3150|3029|2778|2125|44790740
1585195200000|2020-03-26 04:00:00|2839|2800|3130|3116|3150|3138|2818|2800|37494523
1585281600000|2020-03-27 04:00:00|3074|3000|3042|3033|3170|3128|2909|2908|29517710
1585540800000|2020-03-30 04:00:00|2988|2970|3015|2984|3300|3050|2890|2889|31211740
1585627200000|2020-03-31 04:00:00|3030|2979|2836|2832|3082|3043|2817|2816|26881703
1585713600000|2020-04-01 04:00:00|2778|2750|2719|2666|2841|2780|2621|2620|36548102
1585800000000|2020-04-02 04:00:00|2743|2704|2730|2705|2800|2753|2615|2611|24154080
1585886400000|2020-04-03 04:00:00|2750|2670|2629|2626|2750|2735|2592|2591|24922260
1586145600000|2020-04-06 04:00:00|2750|2722|2890|2855|2930|2918|2713|2670|25887276
1586232000000|2020-04-07 04:00:00|2960|2878|2900|2880|3078|3075|2865|2860|29799196
1586318400000|2020-04-08 04:00:00|3045|2896|3047|3035|3049|3047|2869|2850|32823544
1586404800000|2020-04-09 04:00:00|3092|3077|3400|3394|3400|3397|2986|2980|47915531
1586750400000|2020-04-13 04:00:00|3306|3290|3177|3176|3385|3347|3142|3141|26386969
1586836800000|2020-04-14 04:00:00|3299|3143|3022|3015|3299|3250|2957|2956|46740882
1586923200000|2020-04-15 04:00:00|3043|2980|2826|2825|3150|3010|2823|2822|30727704
1587009600000|2020-04-16 04:00:00|2865|2848|2863|2857|2912|2895|2667|2666|39618915
1587096000000|2020-04-17 04:00:00|2875|2800|2832|2830|2920|2899|2781|2780|33142657
1587355200000|2020-04-20 04:00:00|3530|2680|2789|2775|3530|2888|2693|2680|33575313
1587441600000|2020-04-21 04:00:00|2770|2500|2704|2702|2770|2742|2651|2500|30176625
1587528000000|2020-04-22 04:00:00|2706|2704|2667|2665|2758|2757|2666|2662|19313714
1587614400000|2020-04-23 04:00:00|2688|2660|2651|2646|2740|2720|2640|2638|28644724
1587700800000|2020-04-24 04:00:00|2717|2636|2693|2688|2729|2728|2638|2631|26105919
1587960000000|2020-04-27 04:00:00|2740|2706|2851|2842|2860|2857|2717|2697|29447439
1588046400000|2020-04-28 04:00:00|2850|2808|2936|2916|2989|2988|2850|2808|27203403
1588132800000|2020-04-29 04:00:00|3060|2800|3053|3052|3060|3052|2937|2800|26624425
1588219200000|2020-04-30 04:00:00|3775|2800|2854|2842|3775|3057|2848|2800|21296769
1588305600000|2020-05-01 04:00:00|3040|2250|2764|2760|3040|2850|2729|2250|26639503
1588564800000|2020-05-04 04:00:00|3040|2400|2720|2714|3040|2744|2661|2400|25263548
1588651200000|2020-05-05 04:00:00|2780|2237|2639|2635|2780|2778|2626|2237|43826121
1588737600000|2020-05-06 04:00:00|3080|2550|2560|2555|3080|2680|2541|2540|44892348
1588824000000|2020-05-07 04:00:00|2650|2500|2547|2546|2650|2609|2515|2500|36793705
1588910400000|2020-05-08 04:00:00|2900|2440|2548|2543|2900|2584|2524|2440|41318673
1589169600000|2020-05-11 04:00:00|2797|2500|2480|2475|2797|2571|2461|2460|39631446
1589256000000|2020-05-12 04:00:00|2884|2218|2391|2388|2884|2525|2382|2218|43719554
1589342400000|2020-05-13 04:00:00|2496|2339|2270|2268|2496|2424|2201|2200|71945385
1589428800000|2020-05-14 04:00:00|2842|2059|2444|2440|2842|2458|2189|2059|70876264
1589515200000|2020-05-15 04:00:00|2510|2301|2359|2352|2510|2453|2309|2301|37626017
1589774400000|2020-05-18 04:00:00|2700|2342|2553|2545|2700|2558|2381|2342|40278774
1589860800000|2020-05-19 04:00:00|2715|2250|2404|2403|2715|2558|2385|2250|37786541
1589947200000|2020-05-20 04:00:00|2715|2000|2451|2450|2715|2473|2420|2000|34384098
1590033600000|2020-05-21 04:00:00|2715|2416|2453|2452|2715|2484|2424|2410|20707320
1590120000000|2020-05-22 04:00:00|2691|2289|2423|2421|2691|2452|2393|2289|22552863
1590465600000|2020-05-26 04:00:00|2478|2299|2631|2626|2652|2651|2461|2299|42360970
1590552000000|2020-05-27 04:00:00|3225|1700|2817|2810|3225|2826|2670|1700|47726738
1590638400000|2020-05-28 04:00:00|3309|1995|2710|2703|3309|2854|2701|1995|41383819
1590724800000|2020-05-29 04:00:00|2800|2700|2664|2661|2800|2708|2610|2609|41691092
1590984000000|2020-06-01 04:00:00|3300|2250|2698|2690|3300|2758|2628|2250|25226718
1591070400000|2020-06-02 04:00:00|3176|2000|2770|2765|3176|2798|2717|2000|28193452
1591156800000|2020-06-03 04:00:00|3219|2700|2919|2918|3219|2925|2780|2700|38131830
1591243200000|2020-06-04 04:00:00|3219|2895|3035|3031|3219|3043|2851|2831|47003916
1591329600000|2020-06-05 04:00:00|3680|2500|3175|3172|3680|3386|3080|2500|85167142
1591588800000|2020-06-08 04:00:00|3530|2758|3396|3392|3530|3399|3220|2758|52947097
1591675200000|2020-06-09 04:00:00|3800|2611|3242|3240|3800|3371|3152|2611|39469261
1591761600000|2020-06-10 04:00:00|3368|2780|2890|2889|3368|3286|2890|2780|61195995
1591848000000|2020-06-11 04:00:00|3194|2701|2736|2727|3194|2855|2671|2670|57322300
1591934400000|2020-06-12 04:00:00|3080|2650|2801|2800|3080|2822|2736|2650|40239501
1592193600000|2020-06-15 04:00:00|2818|2650|2883|2873|2883|2878|2650|2620|35720258
1592280000000|2020-06-16 04:00:00|3530|2522|2835|2831|3530|2995|2777|2522|39560359
1592366400000|2020-06-17 04:00:00|3030|2566|2723|2720|3030|2886|2718|2566|26222562
1592452800000|2020-06-18 04:00:00|3300|2300|2786|2782|3300|2792|2693|2300|24892083
1592539200000|2020-06-19 04:00:00|3368|2611|2744|2737|3368|2820|2702|2611|38826460
1592798400000|2020-06-22 04:00:00|3300|2600|2750|2747|3300|2777|2690|2600|22641675
1592884800000|2020-06-23 04:00:00|3030|2200|2719|2717|3030|2828|2716|2200|36383456
1592971200000|2020-06-24 04:00:00|3058|2500|2612|2601|3058|2713|2599|2500|41114552
1593057600000|2020-06-25 04:00:00|2780|2300|2656|2654|2780|2746|2565|2300|34884601
1593144000000|2020-06-26 04:00:00|2700|2378|2543|2541|2700|2673|2526|2378|53274359
1593403200000|2020-06-29 04:00:00|2998|2225|2553|2551|2998|2589|2522|2225|33581344
1593489600000|2020-06-30 04:00:00|2760|2500|2555|2553|2760|2586|2518|2500|33099438
1593576000000|2020-07-01 04:00:00|2777|1930|2509|2507|2777|2595|2494|1930|27756739
1593662400000|2020-07-02 04:00:00|2560|2340|2544|2541|2617|2616|2511|2340|28587893
1594008000000|2020-07-06 04:00:00|2614|2575|2553|2549|2650|2628|2499|2498|35292950
1594094400000|2020-07-07 04:00:00|3233|1650|2447|2446|3233|2532|2435|1650|26963942
1594180800000|2020-07-08 04:00:00|3233|1900|2458|2455|3233|2477|2408|1900|26339186
1594267200000|2020-07-09 04:00:00|2599|2200|2414|2412|2599|2477|2372|2200|29342965
1594353600000|2020-07-10 04:00:00|2900|2354|2554|2549|2900|2553|2375|2354|40382905
1594612800000|2020-07-13 04:00:00|2777|1930|2555|2553|2777|2604|2495|1930|38535804
1594699200000|2020-07-14 04:00:00|2601|2134|2459|2458|2601|2596|2334|2134|88809456
1594785600000|2020-07-15 04:00:00|3200|1500|2536|2530|3200|2554|2447|1500|48486989
1594872000000|2020-07-16 04:00:00|2700|2445|2544|2536|2700|2608|2480|2445|37907183
1594958400000|2020-07-17 04:00:00|2791|2134|2499|2498|2791|2564|2487|2134|28940555
1595217600000|2020-07-20 04:00:00|2968|2430|2469|2462|2968|2504|2441|2430|28603564
1595304000000|2020-07-21 04:00:00|2599|2350|2629|2620|2630|2627|2473|2350|45145618
1595390400000|2020-07-22 04:00:00|2850|2530|2625|2623|2850|2634|2566|2530|32439434
1595476800000|2020-07-23 04:00:00|2750|2336|2635|2634|2750|2650|2571|2336|40737265
1595563200000|2020-07-24 04:00:00|2791|2225|2625|2620|2791|2684|2608|2225|31496487
1595822400000|2020-07-27 04:00:00|2731|2005|2552|2550|2731|2639|2526|2005|27176572
1595908800000|2020-07-28 04:00:00|2578|2540|2554|2552|2592|2569|2520|2519|23322557
1595995200000|2020-07-29 04:00:00|2875|2205|2575|2574|2875|2585|2501|2205|25539634
1596081600000|2020-07-30 04:00:00|2850|2300|2479|2477|2850|2555|2451|2300|41145489
1596168000000|2020-07-31 04:00:00|2850|2469|2428|2426|2850|2472|2409|2408|33678176
1596427200000|2020-08-03 04:00:00|2681|2000|2428|2425|2681|2449|2391|2000|21685262
1596513600000|2020-08-04 04:00:00|2814|2200|2422|2417|2814|2440|2404|2200|21617682
1596600000000|2020-08-05 04:00:00|2480|2400|2444|2442|2480|2474|2431|2400|23599139
1596686400000|2020-08-06 04:00:00|2600|2245|2424|2422|2600|2449|2413|2245|24712085
1596772800000|2020-08-07 04:00:00|2500|2400|2506|2500|2522|2521|2401|2400|33160522
1597032000000|2020-08-10 04:00:00|2711|2490|2469|2468|2711|2548|2423|2422|39418426
1597118400000|2020-08-11 04:00:00|2548|2400|2544|2539|2614|2613|2485|2400|43542741
1597204800000|2020-08-12 04:00:00|2681|2532|2518|2515|2681|2613|2473|2472|33667730
1597291200000|2020-08-13 04:00:00|2605|2350|2506|2503|2605|2522|2469|2350|22429101
1597377600000|2020-08-14 04:00:00|2750|2422|2512|2510|2750|2548|2464|2422|19951096
1597636800000|2020-08-17 04:00:00|2697|2245|2454|2453|2697|2513|2445|2245|27083381
1597723200000|2020-08-18 04:00:00|2600|2411|2415|2406|2600|2472|2402|2401|22181349
1597809600000|2020-08-19 04:00:00|2600|1900|2402|2400|2600|2438|2385|1900|24593851
1597896000000|2020-08-20 04:00:00|2956|2300|2380|2377|2956|2400|2361|2300|28521992
1597982400000|2020-08-21 04:00:00|2791|2298|2366|2365|2791|2390|2353|2298|19957204
1598241600000|2020-08-24 04:00:00|2685|2300|2453|2450|2685|2453|2362|2300|30017872
1598328000000|2020-08-25 04:00:00|3000|2248|2459|2458|3000|2488|2431|2248|27476065
1598414400000|2020-08-26 04:00:00|2700|2462|2405|2400|2700|2462|2402|2400|21925651
1598500800000|2020-08-27 04:00:00|3300|1623|2470|2465|3300|2477|2397|1623|28474203
1598587200000|2020-08-28 04:00:00|3100|1650|2468|2466|3100|2485|2435|1650|20180443
1598846400000|2020-08-31 04:00:00|2900|1930|2417|2414|2900|2487|2410|1930|19991520
1598932800000|2020-09-01 04:00:00|2772|1650|2408|2405|2772|2433|2374|1650|22665752
1599019200000|2020-09-02 04:00:00|3400|1900|2461|2460|3400|2465|2394|1900|29987687
1599105600000|2020-09-03 04:00:00|2500|2380|2436|2426|2536|2535|2428|2380|33924422
1599192000000|2020-09-04 04:00:00|2678|2200|2485|2475|2678|2518|2427|2200|37676452
1599537600000|2020-09-08 04:00:00|2750|1930|2383|2381|2750|2472|2374|1930|38431123
1599624000000|2020-09-09 04:00:00|2564|2250|2388|2387|2564|2417|2371|2250|34443615
1599710400000|2020-09-10 04:00:00|3000|2001|2402|2397|3000|2466|2376|2001|45249866
1599796800000|2020-09-11 04:00:00|2500|2250|2425|2423|2500|2431|2372|2250|27896307
1600056000000|2020-09-14 04:00:00|2942|2336|2487|2483|2942|2496|2411|2336|40742699
1600142400000|2020-09-15 04:00:00|2800|2405|2482|2480|2800|2503|2457|2405|33667583
1600228800000|2020-09-16 04:00:00|2677|2020|2573|2568|2677|2599|2476|2020|38386056
1600315200000|2020-09-17 04:00:00|2820|2250|2516|2515|2820|2551|2491|2250|36212068
1600401600000|2020-09-18 04:00:00|2800|2000|2509|2506|2800|2539|2491|2000|43544538
1600660800000|2020-09-21 04:00:00|3500|2005|2407|2404|3500|2487|2373|2005|42164289
1600747200000|2020-09-22 04:00:00|2500|2350|2369|2367|2500|2436|2354|2350|29327748
1600833600000|2020-09-23 04:00:00|2433|2205|2280|2277|2433|2412|2274|2205|32840247
1600920000000|2020-09-24 04:00:00|2500|2200|2347|2344|2500|2371|2256|2200|33649870
1601006400000|2020-09-25 04:00:00|2465|2301|2363|2362|2465|2370|2301|2300|23405738
1601265600000|2020-09-28 04:00:00|2500|2250|2392|2388|2500|2426|2377|2250|32000566
1601352000000|2020-09-29 04:00:00|2450|1905|2330|2328|2450|2390|2308|1905|29330363
1601438400000|2020-09-30 04:00:00|2450|1930|2354|2352|2450|2386|2312|1930|33424840
1601524800000|2020-10-01 04:00:00|2500|2200|2354|2347|2500|2380|2317|2200|30610587
1601611200000|2020-10-02 04:00:00|2335|2200|2407|2405|2409|2408|2300|2200|20776391
1601870400000|2020-10-05 04:00:00|2800|1680|2443|2441|2800|2459|2409|1680|16480167
1601956800000|2020-10-06 04:00:00|2948|2330|2425|2420|2948|2499|2405|2330|24676004
1602043200000|2020-10-07 04:00:00|2673|2282|2486|2483|2673|2492|2434|2282|26947286
1602129600000|2020-10-08 04:00:00|2500|2010|2537|2532|2542|2541|2468|2010|20048987
1602216000000|2020-10-09 04:00:00|2575|2200|2534|2532|2575|2550|2502|2200|21202359
1602475200000|2020-10-12 04:00:00|2600|2190|2580|2577|2600|2579|2516|2190|17785066
1602561600000|2020-10-13 04:00:00|3776|1680|2475|2472|3776|2590|2470|1680|22500923
1602648000000|2020-10-14 04:00:00|2798|2400|2329|2328|2798|2479|2324|2323|57851425
1602734400000|2020-10-15 04:00:00|2802|2195|2304|2298|2802|2329|2276|2195|45373940
1602820800000|2020-10-16 04:00:00|2625|2195|2283|2282|2625|2323|2262|2195|30648112
1603080000000|2020-10-19 04:00:00|2618|2250|2261|2259|2618|2301|2252|2250|27345174
1603166400000|2020-10-20 04:00:00|2600|2245|2287|2283|2600|2312|2260|2245|26987206
1603252800000|2020-10-21 04:00:00|2585|2200|2268|2262|2585|2294|2261|2200|22777024
1603339200000|2020-10-22 04:00:00|2552|2232|2333|2331|2552|2336|2262|2232|24643177
1603425600000|2020-10-23 04:00:00|2650|2186|2326|2325|2650|2361|2312|2186|19087619
1603684800000|2020-10-26 04:00:00|2600|2240|2274|2269|2600|2305|2261|2240|26916633
1603771200000|2020-10-27 04:00:00|2618|2240|2171|2170|2618|2282|2171|2170|38450623
1603857600000|2020-10-28 04:00:00|2678|2010|2124|2123|2678|2158|2081|2010|41258459
1603944000000|2020-10-29 04:00:00|2322|2020|2102|2100|2322|2137|2077|2020|34369897
1604030400000|2020-10-30 04:00:00|2100|2010|2150|2149|2150|2149|2080|2010|26174181
1604293200000|2020-11-02 05:00:00|2424|1900|2196|2193|2424|2197|2120|1900|24710184
1604379600000|2020-11-03 05:00:00|2618|2090|2204|2200|2618|2249|2200|2090|30331608
1604466000000|2020-11-04 05:00:00|3000|1766|2192|2191|3000|2255|2118|1766|37520376
1604552400000|2020-11-05 05:00:00|2625|1800|2230|2225|2625|2256|2182|1800|23893282
1604638800000|2020-11-06 05:00:00|2399|2226|2198|2197|2399|2259|2185|2184|21162780
1604898000000|2020-11-09 05:00:00|2600|2033|2409|2405|2600|2486|2212|2033|79530358
1604984400000|2020-11-10 05:00:00|2540|2340|2422|2421|2540|2455|2387|2340|38681864
1605070800000|2020-11-11 05:00:00|2583|2080|2422|2419|2583|2453|2401|2080|26873408
1605157200000|2020-11-12 05:00:00|2620|2130|2371|2366|2620|2414|2357|2130|26787095
1605243600000|2020-11-13 05:00:00|2550|2280|2410|2409|2550|2417|2374|2280|22395471
1605502800000|2020-11-16 05:00:00|2550|2065|2489|2484|2550|2518|2432|2065|28977798
1605589200000|2020-11-17 05:00:00|2650|2020|2503|2497|2650|2514|2442|2020|22415691
1605675600000|2020-11-18 05:00:00|2827|2200|2500|2495|2827|2594|2496|2200|30746678
1605762000000|2020-11-19 05:00:00|2650|2189|2596|2593|2650|2621|2489|2189|35532630
1605848400000|2020-11-20 05:00:00|2827|2020|2551|2550|2827|2630|2547|2020|29952477
1606107600000|2020-11-23 05:00:00|2802|2121|2658|2657|2802|2659|2572|2121|30897516
1606194000000|2020-11-24 05:00:00|2838|2239|2904|2903|2908|2904|2660|2239|58675372
1606280400000|2020-11-25 05:00:00|3000|2568|2866|2865|3000|2882|2801|2568|31032187
1606453200000|2020-11-27 05:00:00|2860|2856|2847|2846|2863|2862|2819|2818|14831696
1606712400000|2020-11-30 05:00:00|2945|2748|2758|2753|2945|2889|2729|2728|33779233
1606798800000|2020-12-01 05:00:00|3553|2433|2804|2799|3553|2867|2777|2433|31253848
1606885200000|2020-12-02 05:00:00|3100|2200|2885|2880|3100|2898|2785|2200|27677873
1606971600000|2020-12-03 05:00:00|3240|2367|2926|2923|3240|2948|2871|2367|30845456
1607058000000|2020-12-04 05:00:00|3230|2703|2956|2952|3230|2996|2925|2703|38034995
1607317200000|2020-12-07 05:00:00|3150|2892|2928|2926|3150|2962|2908|2892|23679941
1607403600000|2020-12-08 05:00:00|3000|2892|2908|2903|3000|2934|2841|2840|25014387
1607490000000|2020-12-09 05:00:00|3001|2882|2905|2904|3001|2940|2862|2861|26403691
1607576400000|2020-12-10 05:00:00|3050|2754|2965|2963|3050|2968|2856|2754|23784457
1607662800000|2020-12-11 05:00:00|3000|2864|2912|2911|3000|2948|2868|2864|23591929
1607922000000|2020-12-14 05:00:00|3315|2754|2863|2859|3315|2977|2847|2754|21436975
1608008400000|2020-12-15 05:00:00|3390|2754|2970|2969|3390|2976|2877|2754|29597921
1608094800000|2020-12-16 05:00:00|3003|2650|2968|2967|3003|2994|2949|2650|23389292
1608181200000|2020-12-17 05:00:00|3500|2650|2955|2945|3500|2989|2943|2650|29513343
1608267600000|2020-12-18 05:00:00|2999|2650|2999|2996|3045|3042|2881|2650|32768816
1608526800000|2020-12-21 05:00:00|3538|2803|2949|2948|3538|2988|2870|2803|39820367
1608613200000|2020-12-22 05:00:00|2980|2803|2884|2883|2982|2973|2883|2803|19320192
1608699600000|2020-12-23 05:00:00|3163|2620|3048|3047|3163|3048|2899|2620|30609757
1608786000000|2020-12-24 05:00:00|3400|2620|2986|2985|3400|3060|2967|2620|11532053
1609131600000|2020-12-28 05:00:00|3201|2600|3004|3000|3201|3047|2991|2600|15827265
1609218000000|2020-12-29 05:00:00|3051|2500|2978|2977|3051|3028|2976|2500|15056894
1609304400000|2020-12-30 05:00:00|3085|2677|2982|2980|3085|3003|2966|2677|13745203
1609390800000|2020-12-31 05:00:00|3088|2604|3020|3017|3088|3023|2968|2604|15418963
1609736400000|2021-01-04 05:00:00|3047|2853|2972|2970|3047|3045|2941|2853|23572295
1609822800000|2021-01-05 05:00:00|3240|2920|3072|3071|3240|3094|2948|2920|30182507
1609909200000|2021-01-06 05:00:00|3154|2388|3285|3283|3300|3299|3047|2388|57212531
1609995600000|2021-01-07 05:00:00|4500|2582|3360|3357|4500|3419|3292|2582|40346708
1610082000000|2021-01-08 05:00:00|3601|2957|3324|3321|3601|3385|3268|2957|23973280
1610341200000|2021-01-11 05:00:00|3920|2997|3351|3350|3920|3359|3233|2997|26184012
1610427600000|2021-01-12 05:00:00|3419|3324|3425|3422|3452|3451|3356|3324|44880897
1610514000000|2021-01-13 05:00:00|3500|3300|3389|3388|3500|3426|3364|3300|28093437
1610600400000|2021-01-14 05:00:00|3920|2582|3492|3490|3920|3509|3394|2582|41989696
1610686800000|2021-01-15 05:00:00|4854|2065|3203|3200|4854|3490|3183|2065|69400137
1611032400000|2021-01-19 05:00:00|3600|2630|3266|3265|3600|3303|3199|2630|32127097
1611118800000|2021-01-20 05:00:00|3420|3100|3247|3243|3420|3288|3231|3100|21731561
1611205200000|2021-01-21 05:00:00|3313|2880|3195|3191|3313|3266|3190|2880|20837109
1611291600000|2021-01-22 05:00:00|3387|2501|3192|3191|3387|3205|3116|2501|18090578
1611550800000|2021-01-25 05:00:00|3486|3100|3225|3221|3486|3234|3160|3100|19531416
1611637200000|2021-01-26 05:00:00|3700|3200|3138|3135|3700|3252|3128|3125|20950116
1611723600000|2021-01-27 05:00:00|3202|3057|3007|3002|3202|3146|2993|2992|34489309
1611810000000|2021-01-28 05:00:00|3300|2544|3060|3057|3300|3104|2971|2544|20980798
1611896400000|2021-01-29 05:00:00|3200|2752|2994|2991|3200|3118|2983|2752|23071237
1612155600000|2021-02-01 05:00:00|3550|2600|3005|3000|3550|3027|2969|2600|17304417
1612242000000|2021-02-02 05:00:00|3225|2760|3092|3090|3225|3119|3019|2760|19261901
1612328400000|2021-02-03 05:00:00|3235|2780|3178|3172|3235|3179|3062|2780|22395052
1612414800000|2021-02-04 05:00:00|3205|2880|3264|3259|3285|3284|3154|2880|22985669
1612501200000|2021-02-05 05:00:00|3334|3060|3260|3255|3334|3318|3252|3060|19658552
1612760400000|2021-02-08 05:00:00|3319|2750|3351|3348|3357|3356|3263|2750|21263107
1612846800000|2021-02-09 05:00:00|3968|2750|3334|3333|3968|3341|3292|2750|17526541
1612933200000|2021-02-10 05:00:00|3450|2800|3313|3304|3450|3368|3304|2800|16105227
1613019600000|2021-02-11 05:00:00|3895|2960|3264|3263|3895|3333|3238|2960|15350928
1613106000000|2021-02-12 05:00:00|4000|2200|3357|3353|4000|3362|3244|2200|21170716
1613451600000|2021-02-16 05:00:00|3685|2822|3479|3475|3685|3492|3376|2822|26792920
1613538000000|2021-02-17 05:00:00|3535|3442|3698|3695|3745|3744|3403|3402|64707508
1613624400000|2021-02-18 05:00:00|5068|2990|3693|3683|5068|3735|3619|2990|35075532
1613710800000|2021-02-19 05:00:00|5000|2800|3780|3777|5000|3784|3670|2800|30370176
1613970000000|2021-02-22 05:00:00|5068|2200|3737|3730|5068|3792|3711|2200|25946410
1614056400000|2021-02-23 05:00:00|3789|3520|3708|3701|3789|3775|3661|3520|28596251
1614142800000|2021-02-24 05:00:00|3784|3063|3834|3828|3842|3840|3700|3063|33817618
1614229200000|2021-02-25 05:00:00|4000|3755|3742|3725|4000|3890|3718|3716|29304307
1614315600000|2021-02-26 05:00:00|3838|3150|3617|3613|3838|3760|3593|3150|28932510
1614574800000|2021-03-01 05:00:00|3714|3401|3718|3712|3742|3741|3670|3401|21825397
1614661200000|2021-03-02 05:00:00|4358|3401|3732|3730|4358|3744|3673|3401|13484253
1614747600000|2021-03-03 05:00:00|3753|3401|3778|3777|3867|3866|3731|3401|28373958
1614834000000|2021-03-04 05:00:00|3900|3401|3695|3691|3900|3799|3637|3401|35286334
1614920400000|2021-03-05 05:00:00|3939|3401|3749|3743|3939|3811|3636|3401|26506360
1615179600000|2021-03-08 05:00:00|4450|3019|3882|3880|4450|3887|3724|3019|30106870
1615266000000|2021-03-09 05:00:00|4200|3870|3812|3804|4200|3890|3749|3748|28398636
1615352400000|2021-03-10 05:00:00|3900|3800|3973|3972|3975|3972|3810|3800|30794269
1615438800000|2021-03-11 05:00:00|4288|3300|3901|3899|4288|3971|3862|3300|23537194
1615525200000|2021-03-12 05:00:00|4854|3140|4002|4000|4854|4001|3896|3140|23237094
1615780800000|2021-03-15 04:00:00|4100|3684|3972|3969|4100|4038|3918|3684|20195514
1615867200000|2021-03-16 04:00:00|4945|3620|3943|3937|4945|3981|3873|3620|17666406
1615953600000|2021-03-17 04:00:00|3953|3907|3995|3991|4044|4043|3921|3870|24799420
1616040000000|2021-03-18 04:00:00|4020|3920|4095|4066|4154|4153|3990|3920|43577448
1616126400000|2021-03-19 04:00:00|4368|3923|3966|3965|4368|4074|3922|3921|31941612
1616385600000|2021-03-22 04:00:00|4368|3684|3908|3900|4368|3942|3863|3684|23682165
1616472000000|2021-03-23 04:00:00|4368|3090|3816|3810|4368|3904|3806|3090|23897286
1616558400000|2021-03-24 04:00:00|4368|3310|3825|3821|4368|3901|3809|3310|17258046
1616644800000|2021-03-25 04:00:00|4201|3310|3979|3968|4201|3981|3779|3310|22385827
1616731200000|2021-03-26 04:00:00|4200|3410|3978|3975|4200|4023|3917|3410|22528082
1616990400000|2021-03-29 04:00:00|4037|3275|3843|3838|4037|3941|3791|3275|31087359
1617076800000|2021-03-30 04:00:00|4250|3684|3944|3941|4250|4007|3844|3684|28965811
1617163200000|2021-03-31 04:00:00|4000|3592|3904|3896|4000|3962|3892|3592|17463951
1617249600000|2021-04-01 04:00:00|4200|3700|3966|3965|4200|3968|3885|3700|17830611
1617595200000|2021-04-05 04:00:00|4580|2966|3950|3948|4580|4033|3933|2966|17127172
1617681600000|2021-04-06 04:00:00|3955|3931|3987|3980|3990|3989|3926|3925|16487415
1617768000000|2021-04-07 04:00:00|4945|3310|4013|4010|4945|4010|3963|3310|14930231
1617854400000|2021-04-08 04:00:00|4311|3600|4007|4003|4311|4019|3934|3600|16301715
1617940800000|2021-04-09 04:00:00|4830|2990|4055|4052|4830|4078|4007|2990|22548415
1618200000000|2021-04-12 04:00:00|4368|3801|4080|4076|4368|4089|4034|3801|15863679
1618286400000|2021-04-13 04:00:00|4244|3310|3979|3975|4244|4090|3971|3310|22192824
1618372800000|2021-04-14 04:00:00|4200|3500|4205|4203|4218|4217|3885|3500|51857637
1618459200000|2021-04-15 04:00:00|4300|3600|4239|4230|4300|4244|4104|3600|34016464
1618545600000|2021-04-16 04:00:00|4273|3600|4379|4377|4413|4412|4231|3600|46887363
1618804800000|2021-04-19 04:00:00|4476|3634|4398|4396|4476|4439|4339|3634|32263932
1618891200000|2021-04-20 04:00:00|4445|4103|4253|4248|4450|4412|4236|4103|23545340
1618977600000|2021-04-21 04:00:00|4388|3600|4320|4311|4388|4335|4177|3600|20477704
1619064000000|2021-04-22 04:00:00|4362|3623|4275|4270|4362|4351|4267|3623|19267961
1619150400000|2021-04-23 04:00:00|4900|4210|4388|4383|4900|4417|4264|4210|21801763
1619409600000|2021-04-26 04:00:00|4500|3634|4418|4417|4500|4467|4391|3634|18003062
1619496000000|2021-04-27 04:00:00|5251|4103|4510|4506|5251|4521|4419|4103|23150228
1619582400000|2021-04-28 04:00:00|4600|4103|4508|4505|4600|4566|4494|4103|16046201
1619668800000|2021-04-29 04:00:00|4600|3575|4623|4618|4639|4638|4527|3575|21561827
1619755200000|2021-04-30 04:00:00|4688|3715|4509|4508|4688|4603|4498|3715|24141414
1620014400000|2021-05-03 04:00:00|4854|4312|4546|4542|4854|4564|4509|4312|12488335
1620100800000|2021-05-04 04:00:00|4700|3500|4572|4566|4700|4583|4468|3500|19132367
1620187200000|2021-05-05 04:00:00|4669|4245|4610|4609|4669|4618|4547|4245|15561047
1620273600000|2021-05-06 04:00:00|4700|3801|4666|4661|4700|4675|4571|3801|26148053
1620360000000|2021-05-07 04:00:00|4838|3935|4654|4651|4838|4684|4556|3935|19867123
1620619200000|2021-05-10 04:00:00|4830|4245|4667|4665|4830|4735|4645|4245|20885676
1620705600000|2021-05-11 04:00:00|5100|4386|4581|4576|5100|4688|4472|4386|26176074
1620792000000|2021-05-12 04:00:00|4765|4245|4570|4565|4765|4715|4539|4245|26482135
1620878400000|2021-05-13 04:00:00|4765|4015|4650|4646|4765|4678|4529|4015|18591262
1620964800000|2021-05-14 04:00:00|4950|3577|4699|4696|4950|4710|4648|3577|13193137
1621224000000|2021-05-17 04:00:00|4900|3620|4771|4765|4900|4797|4670|3620|19627878
1621310400000|2021-05-18 04:00:00|5757|4656|4684|4679|5757|4813|4671|4656|19708248
1621396800000|2021-05-19 04:00:00|5100|3575|4612|4600|5100|4656|4537|3575|21533049
1621483200000|2021-05-20 04:00:00|4814|4267|4580|4572|4814|4618|4528|4267|20768013
1621569600000|2021-05-21 04:00:00|4800|3801|4590|4589|4800|4629|4561|3801|21876812
1621828800000|2021-05-24 04:00:00|4796|4245|4638|4627|4796|4650|4576|4245|18397774
1621915200000|2021-05-25 04:00:00|4710|4245|4625|4621|4710|4701|4604|4245|20635494
1622001600000|2021-05-26 04:00:00|4800|3575|4643|4640|4800|4659|4561|3575|17636222
1622088000000|2021-05-27 04:00:00|4980|4245|4689|4685|4980|4737|4620|4245|23239344
1622174400000|2021-05-28 04:00:00|5100|4077|4679|4666|5100|4704|4629|4077|11298384
1622520000000|2021-06-01 04:00:00|4795|3620|4730|4725|4795|4740|4670|3620|13555444
1622606400000|2021-06-02 04:00:00|4795|3801|4689|4683|4795|4746|4659|3801|14548564
1622692800000|2021-06-03 04:00:00|4800|4500|4653|4641|4800|4699|4636|4500|15296482
1622779200000|2021-06-04 04:00:00|4856|3623|4699|4698|4856|4717|4651|3623|14423704
1623038400000|2021-06-07 04:00:00|4945|3937|4710|4709|4945|4718|4678|3937|12869470
1623124800000|2021-06-08 04:00:00|4796|4386|4664|4661|4796|4700|4631|4386|17021114
1623211200000|2021-06-09 04:00:00|4800|4567|4592|4586|4800|4660|4564|4563|16478581
1623297600000|2021-06-10 04:00:00|4800|3500|4509|4507|4800|4664|4502|3500|17226351
1623384000000|2021-06-11 04:00:00|4980|3605|4579|4568|4980|4577|4508|3605|14472347
1623643200000|2021-06-14 04:00:00|4800|3500|4519|4515|4800|4587|4484|3500|15108846
1623729600000|2021-06-15 04:00:00|5000|4167|4548|4544|5000|4571|4500|4167|18257529
1623816000000|2021-06-16 04:00:00|4700|4167|4560|4556|4700|4595|4433|4167|30178808
1623902400000|2021-06-17 04:00:00|5376|4200|4285|4284|5376|4602|4266|4200|39291491
1623988800000|2021-06-18 04:00:00|4814|4177|4177|4174|4814|4278|4149|4145|42454140
1624248000000|2021-06-21 04:00:00|4628|4025|4332|4328|4628|4331|4162|4025|18756809
1624334400000|2021-06-22 04:00:00|4628|3800|4357|4354|4628|4387|4286|3800|18777481
1624420800000|2021-06-23 04:00:00|4800|3575|4408|4407|4800|4430|4350|3575|14109419
1624507200000|2021-06-24 04:00:00|4534|3959|4582|4580|4599|4595|4409|3959|22550499
1624593600000|2021-06-25 04:00:00|4800|3800|4644|4640|4800|4664|4522|3800|33811315
1624852800000|2021-06-28 04:00:00|4800|4025|4587|4585|4800|4642|4510|4025|20964684
1624939200000|2021-06-29 04:00:00|4829|3502|4480|4478|4829|4637|4461|3502|24829465
1625025600000|2021-06-30 04:00:00|4800|4200|4539|4531|4800|4538|4403|4200|13350315
1625112000000|2021-07-01 04:00:00|4800|4025|4543|4538|4800|4563|4498|4025|15102049
1625198400000|2021-07-02 04:00:00|4814|4368|4512|4505|4814|4546|4485|4368|10149893
1625544000000|2021-07-06 04:00:00|4780|3944|4360|4351|4780|4503|4331|3944|19112730
1625630400000|2021-07-07 04:00:00|4700|3802|4337|4334|4700|4396|4296|3802|16711580
1625716800000|2021-07-08 04:00:00|4840|4150|4230|4227|4840|4320|4198|4150|22414933
1625803200000|2021-07-09 04:00:00|5068|4166|4394|4392|5068|4410|4253|4166|19889508
1626062400000|2021-07-12 04:00:00|4692|4077|4408|4406|4692|4424|4296|4077|13211161
1626148800000|2021-07-13 04:00:00|5370|3882|4323|4316|5370|4421|4302|3882|19705781
1626235200000|2021-07-14 04:00:00|4587|3201|4505|4500|4587|4512|4251|3201|38792298
1626321600000|2021-07-15 04:00:00|4800|3941|4493|4481|4800|4538|4432|3941|26779541
1626408000000|2021-07-16 04:00:00|5500|4011|4427|4421|5500|4553|4410|4011|21355013
1626667200000|2021-07-19 04:00:00|4840|3666|4339|4334|4840|4370|4230|3666|33935092
1626753600000|2021-07-20 04:00:00|5000|3941|4509|4504|5000|4514|4288|3941|27566942
1626840000000|2021-07-21 04:00:00|5200|4217|4585|4582|5200|4614|4511|4217|23576738
1626926400000|2021-07-22 04:00:00|6400|2500|4516|4507|6400|4602|4481|2500|16754326
1627012800000|2021-07-23 04:00:00|4748|3882|4458|4453|4748|4551|4443|3882|17923716
1627272000000|2021-07-26 04:00:00|4760|4140|4497|4490|4760|4523|4413|4140|16646950
1627358400000|2021-07-27 04:00:00|4618|4011|4515|4508|4618|4537|4432|4011|16755442
1627444800000|2021-07-28 04:00:00|5200|4154|4563|4559|5200|4603|4499|4154|16925725
1627531200000|2021-07-29 04:00:00|5000|3500|4639|4635|5000|4670|4568|3500|19447339
1627617600000|2021-07-30 04:00:00|5500|4149|4604|4594|5500|4685|4573|4149|19668649
1627876800000|2021-08-02 04:00:00|4800|4125|4586|4580|4800|4681|4558|4125|19642447
1627963200000|2021-08-03 04:00:00|4692|4001|4679|4664|4750|4693|4512|4001|18964703
1628049600000|2021-08-04 04:00:00|4750|4212|4621|4615|4750|4696|4604|4188|16689572
1628136000000|2021-08-05 04:00:00|4750|4503|4698|4695|4750|4699|4592|4503|17896859
1628222400000|2021-08-06 04:00:00|4750|4200|4881|4877|4899|4898|4700|4200|26588958
1628481600000|2021-08-09 04:00:00|5139|4440|4875|4868|5139|4933|4830|4440|22552620
1628568000000|2021-08-10 04:00:00|5168|4200|4964|4959|5168|4968|4851|4200|19686724
1628654400000|2021-08-11 04:00:00|5200|4260|5068|5064|5200|5072|4917|4260|19890133
1628740800000|2021-08-12 04:00:00|5087|4353|5108|5105|5125|5124|5057|4353|17561750
1628827200000|2021-08-13 04:00:00|5210|4330|5040|5037|5210|5140|5018|4330|11060587
1629086400000|2021-08-16 04:00:00|5400|4440|4938|4937|5400|5001|4895|4440|16795574
1629172800000|2021-08-17 04:00:00|4925|4887|4861|4850|4938|4936|4803|4802|12674171
1629259200000|2021-08-18 04:00:00|5187|4355|4790|4787|5187|4897|4790|4355|12460782
1629345600000|2021-08-19 04:00:00|5344|4330|4722|4711|5344|4795|4684|4330|15355349
1629432000000|2021-08-20 04:00:00|5195|4330|4739|4733|5195|4744|4684|4330|11517844
1629691200000|2021-08-23 04:00:00|5376|4330|4772|4770|5376|4799|4745|4330|10922440
1629777600000|2021-08-24 04:00:00|5039|4455|4835|4830|5039|4843|4762|4455|12134242
1629864000000|2021-08-25 04:00:00|5376|4270|4944|4936|5376|4961|4840|4270|17225504
1629950400000|2021-08-26 04:00:00|5142|4260|4907|4900|5142|4986|4890|4260|17185207
1630036800000|2021-08-27 04:00:00|5087|4270|4982|4972|5087|4984|4912|4270|12806211
1630296000000|2021-08-30 04:00:00|5376|4345|4848|4841|5376|4997|4836|4345|12464884
1630382400000|2021-08-31 04:00:00|5200|4175|4566|4565|5200|4898|4522|4175|57612855
1630468800000|2021-09-01 04:00:00|4600|4566|4348|4346|4670|4616|4328|4327|67562096
1630555200000|2021-09-02 04:00:00|4750|4248|4460|4453|4750|4487|4339|4248|29338250
1630641600000|2021-09-03 04:00:00|4750|4041|4419|4418|4750|4490|4383|4041|16764970
1630987200000|2021-09-07 04:00:00|4975|4149|4439|4434|4975|4495|4422|4149|15661583
1631073600000|2021-09-08 04:00:00|5142|4316|4379|4373|5142|4453|4364|4316|16469211
1631160000000|2021-09-09 04:00:00|4615|4250|4492|4490|4615|4530|4360|4250|16133320
1631246400000|2021-09-10 04:00:00|4600|4443|4436|4434|4600|4542|4419|4418|19094764
1631505600000|2021-09-13 04:00:00|4750|4186|4578|4577|4750|4580|4439|4186|21991465
1631592000000|2021-09-14 04:00:00|4615|4328|4606|4603|4694|4693|4548|4328|27570127
1631678400000|2021-09-15 04:00:00|5200|3941|4669|4665|5200|4688|4584|3941|21295135
1631764800000|2021-09-16 04:00:00|4700|4200|4628|4622|4728|4727|4601|4200|17531633
1631851200000|2021-09-17 04:00:00|4750|4300|4640|4626|4750|4668|4577|4300|22038715
1632110400000|2021-09-20 04:00:00|4802|4019|4588|4574|4802|4591|4482|4019|23078935
1632196800000|2021-09-21 04:00:00|4910|4037|4583|4577|4910|4646|4574|4037|17642589
1632283200000|2021-09-22 04:00:00|4900|4188|4717|4712|4900|4768|4605|4188|22389217
1632369600000|2021-09-23 04:00:00|4815|4078|4792|4786|4815|4811|4716|4078|16185341
1632456000000|2021-09-24 04:00:00|5500|4185|4793|4790|5500|4856|4742|4185|15588007
1632715200000|2021-09-27 04:00:00|5395|4032|4761|4755|5395|4894|4616|4032|40540789
1632801600000|2021-09-28 04:00:00|5217|4185|4588|4578|5217|4760|4507|4185|40438492
1632888000000|2021-09-29 04:00:00|5445|4010|4725|4710|5445|4714|4576|4010|17034264
1632974400000|2021-09-30 04:00:00|4980|4078|4637|4621|4980|4740|4613|4078|17051421
1633060800000|2021-10-01 04:00:00|4748|4400|4705|4703|4748|4730|4596|4400|13691225
1633320000000|2021-10-04 04:00:00|5983|4011|4710|4694|5983|4769|4668|4011|16830144
1633406400000|2021-10-05 04:00:00|5200|4050|4797|4793|5200|4844|4711|4050|15803146
1633492800000|2021-10-06 04:00:00|4788|4707|4804|4794|4809|4808|4707|4701|12942299
1633579200000|2021-10-07 04:00:00|6166|4011|4794|4779|6166|4858|4755|4011|13745806
1633665600000|2021-10-08 04:00:00|6166|4050|4800|4797|6166|4833|4746|4050|10218188
1633924800000|2021-10-11 04:00:00|6166|4011|4728|4723|6166|4845|4720|4011|11452193
1634011200000|2021-10-12 04:00:00|6166|4050|4665|4651|6166|4753|4652|4050|12995742
1634097600000|2021-10-13 04:00:00|5250|4011|4600|4575|5250|4695|4523|4011|18093385
1634184000000|2021-10-14 04:00:00|5500|4587|4532|4529|5500|4686|4483|4482|41100645
1634270400000|2021-10-15 04:00:00|5600|4050|4838|4835|5600|4873|4535|4050|44134084
1634529600000|2021-10-18 04:00:00|5250|4011|4945|4943|5250|4970|4813|4011|25105846
1634616000000|2021-10-19 04:00:00|5255|4011|5049|5045|5255|5046|4929|4011|20674522
1634702400000|2021-10-20 04:00:00|6166|4303|5019|5012|6166|5050|4972|4303|18598529
1634788800000|2021-10-21 04:00:00|5255|4303|5037|5028|5255|5059|4976|4303|14451339
1634875200000|2021-10-22 04:00:00|5255|4050|5064|5061|5255|5111|5037|4050|16363602
1635134400000|2021-10-25 04:00:00|5255|4460|5072|5062|5255|5112|5052|4460|14141163
1635220800000|2021-10-26 04:00:00|5255|4460|5067|5064|5255|5109|5037|4460|13457907
1635307200000|2021-10-27 04:00:00|5250|4011|5039|5016|5250|5098|4996|4011|14292353
1635393600000|2021-10-28 04:00:00|6166|4011|5141|5140|6166|5149|5007|4011|20883602
1635480000000|2021-10-29 04:00:00|5500|4551|5120|5116|5500|5163|5103|4551|13738112
1635739200000|2021-11-01 04:00:00|5250|4011|5175|5171|5250|5199|5120|4011|11659881
1635825600000|2021-11-02 04:00:00|5600|4050|5130|5128|5600|5178|5123|4050|13263597
1635912000000|2021-11-03 04:00:00|5250|4011|5211|5200|5257|5256|5101|4011|17112972
1635998400000|2021-11-04 04:00:00|5250|4887|5069|5068|5250|5200|4991|4644|20106399
1636084800000|2021-11-05 04:00:00|5600|4050|5050|5045|5600|5160|5041|4050|15532130
1636347600000|2021-11-08 05:00:00|5342|4011|5090|5082|5342|5136|5054|4011|14055452
1636434000000|2021-11-09 05:00:00|5342|4500|4985|4982|5342|5073|4922|4500|18654030
1636520400000|2021-11-10 05:00:00|5500|4011|5045|5037|5500|5076|4961|4011|14356124
1636606800000|2021-11-11 05:00:00|5342|4050|5090|5074|5342|5090|5023|4050|11422907
1636693200000|2021-11-12 05:00:00|5600|4050|5099|5096|5600|5099|5038|4050|12988961
1636952400000|2021-11-15 05:00:00|5600|4050|5118|5110|5600|5169|5070|4050|14022266
1637038800000|2021-11-16 05:00:00|5600|4050|5044|5038|5600|5123|5018|4050|13475974
1637125200000|2021-11-17 05:00:00|5342|4050|5020|4983|5342|5069|4954|4050|12987107
1637211600000|2021-11-18 05:00:00|5342|4011|5004|5003|5342|5020|4927|4011|14305001
1637298000000|2021-11-19 05:00:00|5600|4956|4890|4879|5600|4986|4778|4011|22651907
1637557200000|2021-11-22 05:00:00|5600|4050|5054|5043|5600|5098|4878|4050|21623306
1637643600000|2021-11-23 05:00:00|5058|4974|5150|5144|5174|5173|5027|4974|21312841
1637730000000|2021-11-24 05:00:00|5600|4050|5140|5136|5600|5173|5117|4050|13452867
1637902800000|2021-11-26 05:00:00|5600|4050|4847|4840|5600|4995|4770|4050|23605794
1638162000000|2021-11-29 05:00:00|4911|4830|4930|4920|4983|4977|4832|4830|18432125
1638248400000|2021-11-30 05:00:00|5342|4011|4796|4791|5342|4870|4732|4011|26439601
1638334800000|2021-12-01 05:00:00|4869|4785|4770|4751|4945|4944|4719|4715|22928316
1638421200000|2021-12-02 05:00:00|5342|4050|4895|4881|5342|4939|4748|4050|21094856
1638507600000|2021-12-03 05:00:00|5342|4011|4770|4767|5342|4932|4738|4011|22607033
1638766800000|2021-12-06 05:00:00|5600|4050|4894|4886|5600|4989|4824|4050|22773440
1638853200000|2021-12-07 05:00:00|5342|4011|5033|5022|5342|5051|4933|4011|21539029
1638939600000|2021-12-08 05:00:00|5342|4770|4936|4932|5342|5052|4915|4770|15192237
1639026000000|2021-12-09 05:00:00|5600|4011|4972|4966|5600|5002|4875|4011|12833935
1639112400000|2021-12-10 05:00:00|5600|4050|5023|5015|5600|5059|4959|4050|14705376
1639371600000|2021-12-13 05:00:00|5600|4050|4874|4858|5600|5040|4844|4050|14081889
1639458000000|2021-12-14 05:00:00|5600|4824|4905|4895|5600|4949|4839|4820|12617252
1639544400000|2021-12-15 05:00:00|5600|4011|4910|4901|5600|4926|4813|4011|15085553
1639630800000|2021-12-16 05:00:00|5083|4011|5060|5033|5083|5081|4919|4011|22250188
1639717200000|2021-12-17 05:00:00|5600|5010|4803|4801|5600|5053|4788|4787|38876453
1639976400000|2021-12-20 05:00:00|5600|4583|4695|4692|5600|4724|4626|4583|19819432
1640062800000|2021-12-21 05:00:00|5600|4011|4777|4775|5600|4813|4708|4011|15110105
1640149200000|2021-12-22 05:00:00|5275|4011|4808|4800|5275|4831|4762|4011|11733767
1640235600000|2021-12-23 05:00:00|5200|4011|4844|4841|5200|4893|4810|4011|11945393
1640581200000|2021-12-27 05:00:00|5600|4011|4874|4872|5600|4881|4809|4011|8977988
1640667600000|2021-12-28 05:00:00|5275|4011|4845|4844|5275|4919|4837|4011|11475734
1640754000000|2021-12-29 05:00:00|5600|4011|4843|4835|5600|4885|4834|4011|10047241
1640840400000|2021-12-30 05:00:00|5600|4011|4810|4805|5600|4890|4805|4011|10623558
1640926800000|2021-12-31 05:00:00|5275|4011|4805|4798|5275|4835|4786|4011|7917401
1641186000000|2022-01-03 05:00:00|5301|4640|5073|5064|5301|5080|4855|4640|25279229
1641272400000|2022-01-04 05:00:00|5075|5025|5258|5256|5315|5314|5070|5012|31811417
1641358800000|2022-01-05 05:00:00|5245|5012|5258|5230|5317|5315|5200|5012|24658289
1641445200000|2022-01-06 05:00:00|5400|5114|5385|5383|5400|5386|5249|5114|20359930
1641531600000|2022-01-07 05:00:00|5600|5230|5481|5477|5600|5518|5355|5230|27348485
1641790800000|2022-01-10 05:00:00|5600|4640|5563|5536|5606|5605|5449|4640|27062780
1641877200000|2022-01-11 05:00:00|5630|5385|5625|5620|5630|5620|5520|5385|18351909
1641963600000|2022-01-12 05:00:00|6889|5385|5658|5655|6889|5680|5577|5385|26189326
1642050000000|2022-01-13 05:00:00|6889|5420|5626|5623|6889|5717|5576|5420|26700531
1642136400000|2022-01-14 05:00:00|5690|5420|5815|5809|5888|5887|5542|5420|41359364
1642482000000|2022-01-18 05:00:00|6085|4486|5674|5670|6085|5819|5651|4486|33223232
1642568400000|2022-01-19 05:00:00|5667|5200|5560|5557|5770|5767|5548|5200|25733396
1642654800000|2022-01-20 05:00:00|5830|5200|5490|5482|5830|5637|5455|5200|20957260
1642741200000|2022-01-21 05:00:00|5529|5510|5351|5346|5760|5510|5314|5313|28821464
1643000400000|2022-01-24 05:00:00|5830|5200|5308|5300|5830|5356|5119|4700|33860912
1643086800000|2022-01-25 05:00:00|5862|5278|5370|5358|5862|5375|5155|5154|32354642
1643173200000|2022-01-26 05:00:00|6085|5375|5428|5415|6085|5491|5343|5320|30590879
1643259600000|2022-01-27 05:00:00|6889|4655|5397|5367|6889|5549|5323|4655|27070499
1643346000000|2022-01-28 05:00:00|5830|4378|5430|5402|5830|5430|5277|4378|28021860
1643605200000|2022-01-31 05:00:00|5830|4019|5378|5373|5830|5436|5303|4019|25009660
1643691600000|2022-02-01 05:00:00|5490|5401|5562|5545|5595|5580|5389|5320|28132014
1643778000000|2022-02-02 05:00:00|5818|4470|5577|5561|5818|5604|5496|4470|23057652
1643864400000|2022-02-03 05:00:00|5818|5506|5548|5541|5818|5628|5473|5472|19304895
1643950800000|2022-02-04 05:00:00|5548|5098|5644|5618|5704|5700|5488|5098|5071485
1644210000000|2022-02-07 05:00:00|5818|5384|5744|5726|5818|5788|5591|5384|25859053
1644296400000|2022-02-08 05:00:00|6259|5384|5889|5883|6259|5898|5764|5384|22129651
1644382800000|2022-02-09 05:00:00|6367|5384|5915|5914|6367|5937|5836|5384|20031745
1644469200000|2022-02-10 05:00:00|6762|5384|5876|5866|6762|6030|5870|5384|24307605
1644555600000|2022-02-11 05:00:00|6762|5740|5831|5826|6762|6023|5792|5740|27009437
1644814800000|2022-02-14 05:00:00|6762|5602|5795|5776|6762|5865|5707|5602|18776279
1644901200000|2022-02-15 05:00:00|6762|5815|5838|5835|6762|5931|5810|5770|12856282
1644987600000|2022-02-16 05:00:00|6762|5823|5809|5805|6762|5888|5762|5752|14468096
1645074000000|2022-02-17 05:00:00|5805|5770|5645|5615|5805|5796|5576|5575|17900128
1645160400000|2022-02-18 05:00:00|5689|5643|5569|5567|5689|5671|5538|5537|15310976
1645506000000|2022-02-22 05:00:00|5388|5215|5579|5566|5612|5611|5388|5215|19730476
1645592400000|2022-02-23 05:00:00|5611|5554|5391|5375|5620|5601|5376|5375|16821463
1645678800000|2022-02-24 05:00:00|6425|5262|5234|5220|6425|5370|5068|5043|31497923
1645765200000|2022-02-25 05:00:00|5260|5162|5413|5411|5444|5443|5197|5120|21538646
1646024400000|2022-02-28 05:00:00|5343|5206|5337|5280|5400|5345|5221|5050|20250021
1646110800000|2022-03-01 05:00:00|5380|4271|5017|5010|5380|5301|5001|4271|40517103
1646197200000|2022-03-02 05:00:00|4995|4566|5235|5222|5282|5281|4995|4566|27491881
1646283600000|2022-03-03 05:00:00|5261|5156|5058|5040|5285|5282|5047|5040|19278429
1646370000000|2022-03-04 05:00:00|5900|4985|4875|4870|5900|5096|4818|4817|27826372
1646629200000|2022-03-07 05:00:00|4811|4744|4536|4520|4870|4863|4528|4520|44758324
1646715600000|2022-03-08 05:00:00|4835|4500|4676|4663|4835|4820|4528|4500|48446645
1646802000000|2022-03-09 05:00:00|4720|4679|4916|4909|5470|4974|4720|4670|27051855
1646888400000|2022-03-10 05:00:00|4896|4806|4916|4880|4970|4957|4785|4784|20854976
1646974800000|2022-03-11 05:00:00|4903|4812|4849|4846|5053|5021|4843|4812|17318513
1647230400000|2022-03-14 04:00:00|5380|4691|5009|4981|5470|5037|4847|4691|21473831
1647316800000|2022-03-15 04:00:00|5020|4920|5046|5015|5063|5062|4920|4804|17358791
1647403200000|2022-03-16 04:00:00|5200|4500|5178|5161|5222|5221|5060|4500|23642939
1647489600000|2022-03-17 04:00:00|6085|3800|5138|5125|6085|5190|5023|3800|21343949
1647576000000|2022-03-18 04:00:00|5380|4656|5149|5130|5380|5153|5004|4656|28257738
1647835200000|2022-03-21 04:00:00|5361|5070|5105|5097|5361|5188|5061|5060|13876263
1647921600000|2022-03-22 04:00:00|5860|4558|5345|5340|5860|5419|5135|4558|20067446
1648008000000|2022-03-23 04:00:00|6085|5201|5124|5122|6085|5340|5110|5107|20346189
1648094400000|2022-03-24 04:00:00|5170|5115|5133|5130|5200|5190|5091|5090|14091658
1648180800000|2022-03-25 04:00:00|5180|5000|5270|5257|5270|5259|5116|5000|13702481
1648440000000|2022-03-28 04:00:00|5270|5207|5189|5188|5320|5308|5078|5077|19120198
1648526400000|2022-03-29 04:00:00|5765|4778|5165|5158|5765|5332|5153|4778|16290563
1648612800000|2022-03-30 04:00:00|5528|4567|5022|5013|5528|5167|4979|4567|23546506
1648699200000|2022-03-31 04:00:00|5765|4970|4855|4850|5765|5043|4836|4830|21832480
1648785600000|2022-04-01 04:00:00|5148|4827|4870|4860|5148|4946|4784|4783|23162510
1649044800000|2022-04-04 04:00:00|5148|4410|4839|4838|5148|4878|4761|4410|18684731
1649131200000|2022-04-05 04:00:00|4878|4780|4817|4813|4891|4890|4779|4770|17213078
1649217600000|2022-04-06 04:00:00|4974|4600|4790|4770|4974|4808|4740|4600|19374311
1649304000000|2022-04-07 04:00:00|5325|4810|4780|4775|5325|4829|4659|4658|23115968
1649390400000|2022-04-08 04:00:00|4850|4440|4880|4877|4889|4888|4785|4440|17069357
1649649600000|2022-04-11 04:00:00|4888|4864|4951|4945|5020|5019|4849|4820|20478523
1649736000000|2022-04-12 04:00:00|4928|4774|4865|4855|4991|4990|4801|4774|17602972
1649822400000|2022-04-13 04:00:00|4962|4774|4885|4875|4962|4882|4742|4735|15607471
1649908800000|2022-04-14 04:00:00|5500|3789|4631|4626|5500|4892|4504|3789|52048030
1650254400000|2022-04-18 04:00:00|4628|4626|4730|4728|4759|4758|4614|4613|19257291
1650340800000|2022-04-19 04:00:00|4838|4713|4780|4774|4838|4818|4702|4670|12994585
1650427200000|2022-04-20 04:00:00|4838|4758|4898|4890|4938|4937|4775|4720|17001393
1650513600000|2022-04-21 04:00:00|4926|4873|4797|4770|4949|4948|4761|4760|13979676
1650600000000|2022-04-22 04:00:00|5450|4700|4632|4621|5450|4798|4622|4610|14184309
1650859200000|2022-04-25 04:00:00|4617|4602|4590|4585|4624|4603|4453|4452|21253506
1650945600000|2022-04-26 04:00:00|5450|3700|4465|4457|5450|4599|4443|3700|16574480
1651032000000|2022-04-27 04:00:00|4524|4481|4500|4485|4524|4518|4414|4406|15196686
1651118400000|2022-04-28 04:00:00|5000|3778|4483|4442|5000|4531|4432|3778|13410521
1651204800000|2022-04-29 04:00:00|5450|4220|4380|4367|5450|4540|4351|4220|16719423
1651464000000|2022-05-02 04:00:00|5080|4303|4367|4360|5080|4402|4262|4261|18269910
1651550400000|2022-05-03 04:00:00|4468|4105|4437|4426|4468|4463|4335|4105|16030498
1651636800000|2022-05-04 04:00:00|5699|3546|4598|4591|5699|4611|4418|3546|22598852
1651723200000|2022-05-05 04:00:00|4936|4300|4485|4475|5033|4564|4346|4300|23900315
1651809600000|2022-05-06 04:00:00|4471|4300|4452|4427|4500|4488|4352|4300|20096571
1652068800000|2022-05-09 04:00:00|4421|4355|4405|4400|4470|4453|4323|4322|20674242
1652155200000|2022-05-10 04:00:00|4500|4220|4306|4305|4500|4471|4220|4219|14362717
1652241600000|2022-05-11 04:00:00|5460|4000|4286|4250|5460|4450|4250|4000|19519544
1652328000000|2022-05-12 04:00:00|4606|4000|4238|4190|4606|4257|4093|4000|23385669
1652414400000|2022-05-13 04:00:00|4582|4202|4275|4245|4582|4318|4228|4172|15464196
1652673600000|2022-05-16 04:00:00|4606|3933|4220|4214|4606|4270|4171|3933|12204539
1652760000000|2022-05-17 04:00:00|4265|4188|4385|4380|4400|4382|4240|4120|18171745
1652846400000|2022-05-18 04:00:00|4366|4330|4191|4190|4385|4365|4189|4173|18194576
1652932800000|2022-05-19 04:00:00|4187|4128|4206|4205|4233|4231|4135|4120|19977801
1653019200000|2022-05-20 04:00:00|4276|4232|4181|4167|4279|4277|4074|4073|24721127
1653278400000|2022-05-23 04:00:00|4248|4197|4399|4372|4432|4431|4200|4145|20254290
1653364800000|2022-05-24 04:00:00|4349|4326|4369|4362|4420|4376|4264|4263|18652895
1653451200000|2022-05-25 04:00:00|4387|4316|4417|4401|4500|4445|4300|4295|16371805
1653537600000|2022-05-26 04:00:00|4455|4415|4558|4555|4577|4575|4412|4370|15797561
1653624000000|2022-05-27 04:00:00|4591|4511|4600|4593|4605|4604|4546|4511|13384627
1652673600000|2022-05-16 04:00:00|4606|3933|4220|4214|4606|4270|4171|3933|12204539
1652760000000|2022-05-17 04:00:00|4265|4188|4385|4380|4400|4382|4240|4120|18171745
1652846400000|2022-05-18 04:00:00|4366|4330|4191|4190|4385|4365|4189|4173|18194576
1652932800000|2022-05-19 04:00:00|4187|4128|4206|4205|4233|4231|4135|4120|19977801
1653019200000|2022-05-20 04:00:00|4276|4232|4181|4167|4279|4277|4074|4073|24721127
1653278400000|2022-05-23 04:00:00|4248|4197|4399|4372|4432|4431|4200|4145|20254290
1653364800000|2022-05-24 04:00:00|4349|4326|4369|4362|4420|4376|4264|4263|18652895
1653451200000|2022-05-25 04:00:00|4387|4316|4417|4401|4500|4445|4300|4295|16371805
1653537600000|2022-05-26 04:00:00|4455|4415|4558|4555|4577|4575|4412|4370|15797561
1653624000000|2022-05-27 04:00:00|4591|4511|4600|4593|4605|4604|4546|4511|13384627
1653969600000|2022-05-31 04:00:00|4713|4540|4591|4580|4713|4626|4503|4502|24257592
1654056000000|2022-06-01 04:00:00|4633|4553|4510|4501|4638|4610|4440|4439|15209454
1654142400000|2022-06-02 04:00:00|4567|4499|4545|4537|4567|4542|4452|4451|10977573
1654228800000|2022-06-03 04:00:00|4550|4493|4497|4476|4550|4537|4462|4461|8978173
1654488000000|2022-06-06 04:00:00|4665|4500|4520|4512|4665|4588|4496|4470|9011146
1654574400000|2022-06-07 04:00:00|4691|4333|4553|4535|4691|4554|4463|4333|9945996
1654660800000|2022-06-08 04:00:00|4709|4367|4473|4466|4709|4524|4424|4367|8886563
1654747200000|2022-06-09 04:00:00|4477|4394|4290|4280|4520|4492|4260|4250|14904666
1654833600000|2022-06-10 04:00:00|4404|4098|4019|4010|4404|4260|4002|4001|20416644
1655092800000|2022-06-13 04:00:00|4650|3500|3908|3899|4650|4000|3878|3500|20919530
1655179200000|2022-06-14 04:00:00|3993|3921|3760|3740|3993|3929|3702|3701|28654766
1655265600000|2022-06-15 04:00:00|3789|3749|3846|3835|3867|3866|3734|3720|22593658
1655352000000|2022-06-16 04:00:00|3793|3346|3802|3788|3842|3800|3655|3346|28976849
1655438400000|2022-06-17 04:00:00|4300|3000|3855|3847|4300|3896|3751|3000|37237718
1655784000000|2022-06-21 04:00:00|4050|3100|3899|3891|4050|3994|3887|3100|16539579
1655870400000|2022-06-22 04:00:00|4395|3346|3847|3836|4395|3906|3816|3346|12447184
1655956800000|2022-06-23 04:00:00|4576|3700|3805|3790|4576|3881|3716|3700|15208006
1656043200000|2022-06-24 04:00:00|4272|3654|4073|4072|4272|4109|3805|3654|28403276
1656302400000|2022-06-27 04:00:00|4137|3510|4047|4028|4140|4119|3990|3510|11887808
1656388800000|2022-06-28 04:00:00|4047|3985|4091|4017|5201|4154|4010|3398|12205131
1656475200000|2022-06-29 04:00:00|4200|3500|3970|3960|4200|4052|3955|3500|10864427
1656561600000|2022-06-30 04:00:00|4124|3925|3920|3913|4124|3970|3828|3827|13079232
1656648000000|2022-07-01 04:00:00|4124|3253|3994|3992|4124|4007|3846|3253|11736536
1656993600000|2022-07-05 04:00:00|4769|2659|4022|4012|4769|4012|3852|2659|14298784
1657080000000|2022-07-06 04:00:00|4850|2659|3965|3939|4850|4002|3893|2659|13273653
1657166400000|2022-07-07 04:00:00|4936|2659|4007|3988|4936|4049|3970|2659|14560123
1657252800000|2022-07-08 04:00:00|4850|3500|4019|4012|4850|4069|3985|3500|10506861
1657512000000|2022-07-11 04:00:00|4187|3840|3984|3979|4187|4000|3925|3840|10181608
1657598400000|2022-07-12 04:00:00|4272|3500|3959|3952|4272|4046|3901|3500|10538133
1657684800000|2022-07-13 04:00:00|4933|3346|3904|3880|4933|3978|3841|3346|10647554
1657771200000|2022-07-14 04:00:00|3895|3806|3880|3861|3940|3885|3744|3743|18564935
1657857600000|2022-07-15 04:00:00|4271|3622|4120|4119|4271|4180|3740|3622|29146181
1658116800000|2022-07-18 04:00:00|4600|3913|4150|4119|4600|4278|4103|3913|13229862
1658203200000|2022-07-19 04:00:00|4280|3900|4300|4290|4315|4307|4154|3900|18943075
1658289600000|2022-07-20 04:00:00|4880|3900|4272|4256|4880|4302|4236|3900|12955896
1658376000000|2022-07-21 04:00:00|4930|3758|4323|4317|4930|4336|4229|3758|13470492
1658462400000|2022-07-22 04:00:00|4340|4240|4315|4311|4353|4352|4270|4240|12323332
1658721600000|2022-07-25 04:00:00|4520|4151|4327|4315|4520|4390|4320|4151|12030439
1658808000000|2022-07-26 04:00:00|4390|3913|4339|4315|4390|4368|4282|3913|10933645
1658894400000|2022-07-27 04:00:00|4340|4240|4373|4360|4397|4396|4270|4240|11949102
1658980800000|2022-07-28 04:00:00|5448|3300|4345|4340|5448|4383|4271|3300|10959069
1659067200000|2022-07-29 04:00:00|4390|4290|4389|4376|4435|4434|4319|4290|12162408
1659326400000|2022-08-01 04:00:00|4457|3840|4360|4342|4457|4415|4315|3840|10166784
1659412800000|2022-08-02 04:00:00|5897|2900|4300|4295|5897|4353|4287|2900|11164544
1659499200000|2022-08-03 04:00:00|4495|3253|4386|4383|4495|4456|4309|3253|12500193
1659585600000|2022-08-04 04:00:00|4440|3913|4278|4275|4440|4375|4264|3913|11290008
1659672000000|2022-08-05 04:00:00|4340|4240|4375|4372|4433|4429|4254|4240|11981043
1659931200000|2022-08-08 04:00:00|4608|3665|4328|4322|4608|4417|4314|3665|9504004
1660017600000|2022-08-09 04:00:00|4608|4200|4341|4330|4608|4378|4300|4200|8122265
1660104000000|2022-08-10 04:00:00|4390|3800|4440|4426|4475|4469|4342|3800|10540125
1660190400000|2022-08-11 04:00:00|4490|4390|4539|4534|4562|4561|4450|4390|10390677
1660276800000|2022-08-12 04:00:00|4936|3500|4600|4594|4936|4597|4519|3500|7380805
1660536000000|2022-08-15 04:00:00|4640|4540|4585|4560|4640|4581|4492|4490|7977480
1660622400000|2022-08-16 04:00:00|4850|4200|4618|4601|4850|4631|4544|4200|9172430
1660708800000|2022-08-17 04:00:00|4944|4492|4608|4582|4944|4630|4556|4492|9879082
1660795200000|2022-08-18 04:00:00|4944|3856|4614|4611|4944|4625|4576|3856|5740454
1660881600000|2022-08-19 04:00:00|5835|3856|4533|4505|5835|4601|4505|3856|9636870
1661140800000|2022-08-22 04:00:00|4683|3913|4452|4451|4683|4490|4412|3913|8248740
1661227200000|2022-08-23 04:00:00|4936|3553|4435|4433|4936|4496|4429|3553|7718857
1661313600000|2022-08-24 04:00:00|4936|3900|4474|4466|4936|4469|4403|3900|8964289
1661400000000|2022-08-25 04:00:00|4817|4493|4536|4521|4817|4551|4444|4442|9147007
1661486400000|2022-08-26 04:00:00|5200|4300|4394|4377|5200|4571|4392|4300|9396978