820558800000|1996-01-02 05:00:00|413.893028|413.893028|424.309799|424.309799|426.393153|426.393153|406.948514|406.948514|88332316
820645200000|1996-01-03 05:00:00|420.14309|420.14309|407.642965|407.642965|422.920896|422.920896|401.392903|401.392903|100150998
820731600000|1996-01-04 05:00:00|407.642965|407.642965|392.365035|392.365035|408.337417|408.337417|378.476007|378.476007|213468865
820818000000|1996-01-05 05:00:00|385.420521|385.420521|397.226194|397.226194|402.087354|402.087354|379.86491|379.86491|157437225
821077200000|1996-01-08 05:00:00|397.920646|397.920646|393.406712|393.406712|399.309549|399.309549|391.670583|391.670583|26875531
821163600000|1996-01-09 05:00:00|391.670583|391.670583|363.198076|363.198076|392.365035|392.365035|362.503625|362.503625|173858461
821250000000|1996-01-10 05:00:00|355.559111|355.559111|370.837042|370.837042|383.337167|383.337167|354.86466|354.86466|221066589
821336400000|1996-01-11 05:00:00|382.642715|382.642715|392.365035|392.365035|393.059486|393.059486|381.253813|381.253813|116851231
821422800000|1996-01-12 05:00:00|397.920646|397.920646|392.365035|392.365035|403.476257|403.476257|380.559361|380.559361|140222197
821682000000|1996-01-15 05:00:00|393.059486|393.059486|373.614847|373.614847|394.448389|394.448389|361.809174|361.809174|128707712
821768400000|1996-01-16 05:00:00|378.476007|378.476007|380.559361|380.559361|383.337167|383.337167|361.114722|361.114722|173788262
821854800000|1996-01-17 05:00:00|375.00375|375.00375|387.503875|387.503875|400.004|400.004|371.531493|371.531493|169272107
821941200000|1996-01-18 05:00:00|394.448389|394.448389|393.753938|393.753938|400.004|400.004|388.198326|388.198326|98673213
822027600000|1996-01-19 05:00:00|396.531743|396.531743|420.837542|420.837542|422.226444|422.226444|390.976132|390.976132|142281377
822286800000|1996-01-22 05:00:00|420.837542|420.837542|432.29599|432.29599|435.421021|435.421021|413.893028|413.893028|109921300
822373200000|1996-01-23 05:00:00|429.86541|429.86541|432.643215|432.643215|436.809924|436.809924|427.782056|427.782056|81108988
822459600000|1996-01-24 05:00:00|432.643215|432.643215|448.615597|448.615597|449.310049|449.310049|429.170958|429.170958|103308166
822546000000|1996-01-25 05:00:00|454.86566|454.86566|440.282181|440.282181|458.685142|458.685142|437.504375|437.504375|126680933
822632400000|1996-01-26 05:00:00|438.198826|438.198826|450.698951|450.698951|450.698951|450.698951|431.948764|431.948764|85788942
822891600000|1996-01-29 05:00:00|452.087854|452.087854|450.698951|450.698951|455.560111|455.560111|446.532243|446.532243|50390496
822978000000|1996-01-30 05:00:00|454.171208|454.171208|456.949014|456.949014|460.421271|460.421271|451.393403|451.393403|64477155
823064400000|1996-01-31 05:00:00|457.643465|457.643465|462.504625|462.504625|468.060236|468.060236|452.087854|452.087854|95246047
823150800000|1996-02-01 05:00:00|462.504625|462.504625|476.393653|476.393653|477.088104|477.088104|461.115722|461.115722|79904800
823237200000|1996-02-02 05:00:00|477.088104|477.088104|469.449139|469.449139|477.782556|477.782556|468.060236|468.060236|80097399
823496400000|1996-02-05 05:00:00|470.14359|470.14359|487.504875|487.504875|487.504875|487.504875|469.449139|469.449139|111418885
823582800000|1996-02-06 05:00:00|488.893778|488.893778|497.227194|497.227194|497.227194|497.227194|486.115972|486.115972|98732612
823669200000|1996-02-07 05:00:00|497.227194|497.227194|492.71326|492.71326|498.616097|498.616097|486.115972|486.115972|84550554
823755600000|1996-02-08 05:00:00|495.14384|495.14384|493.754938|493.754938|500.699451|500.699451|488.199326|488.199326|89030709
823842000000|1996-02-09 05:00:00|505.560611|505.560611|506.949514|506.949514|518.060736|518.060736|500.005|500.005|182008779
824101200000|1996-02-12 05:00:00|510.421771|510.421771|500.005|500.005|514.588479|514.588479|498.616097|498.616097|85902340
824187600000|1996-02-13 05:00:00|492.366035|492.366035|501.393903|501.393903|504.171708|504.171708|487.504875|487.504875|120535794
824274000000|1996-02-14 05:00:00|502.088354|502.088354|491.671583|491.671583|502.782806|502.782806|481.254813|481.254813|126715132
824360400000|1996-02-15 05:00:00|490.282681|490.282681|494.102163|494.102163|500.005|500.005|487.504875|487.504875|82991770
824446800000|1996-02-16 05:00:00|494.449389|494.449389|494.449389|494.449389|500.7862855|500.7862855|490.2826805|490.2826805|62104778
824792400000|1996-02-20 05:00:00|484.727069|484.727069|506.949514|506.949514|511.116222|511.116222|484.727069|484.727069|54380156
824878800000|1996-02-21 05:00:00|518.060736|518.060736|524.310799|524.310799|526.394153|526.394153|504.171708|504.171708|70397296
824965200000|1996-02-22 05:00:00|534.727569|534.727569|549.311049|549.311049|554.172208|554.172208|525.00525|525.00525|96055139
825051600000|1996-02-23 05:00:00|559.727819|559.727819|551.394403|551.394403|566.672333|566.672333|536.116472|536.116472|105905540
825310800000|1996-02-26 05:00:00|548.616597|548.616597|555.561111|555.561111|561.116722|561.116722|538.894278|538.894278|56460935
825397200000|1996-02-27 05:00:00|559.727819|559.727819|541.672083|541.672083|561.116722|561.116722|537.505375|537.505375|55200947
825483600000|1996-02-28 05:00:00|548.616597|548.616597|530.560861|530.560861|555.561111|555.561111|527.783056|527.783056|57594024
825570000000|1996-02-29 05:00:00|523.616347|523.616347|527.783056|527.783056|538.894278|538.894278|512.505125|512.505125|73581464
825656400000|1996-03-01 05:00:00|522.227444|522.227444|505.560611|505.560611|526.394153|526.394153|468.060236|468.060236|169619503
825915600000|1996-03-04 05:00:00|511.116222|511.116222|490.282681|490.282681|512.505125|512.505125|479.171458|479.171458|92492975
826002000000|1996-03-05 05:00:00|487.504875|487.504875|522.227444|522.227444|522.227444|522.227444|486.115972|486.115972|78963410
826088400000|1996-03-06 05:00:00|526.394153|526.394153|511.116222|511.116222|530.560861|530.560861|509.727319|509.727319|51002489
826174800000|1996-03-07 05:00:00|512.505125|512.505125|505.560611|505.560611|513.894028|513.894028|493.060486|493.060486|47701322
826261200000|1996-03-08 05:00:00|477.782556|477.782556|488.893778|488.893778|500.005|500.005|465.282431|465.282431|116199638
826520400000|1996-03-11 05:00:00|495.838292|495.838292|509.727319|509.727319|511.116222|511.116222|490.282681|490.282681|62647473
826606800000|1996-03-12 05:00:00|504.171708|504.171708|504.171708|504.171708|512.505125|512.505125|490.282681|490.282681|62708672
826693200000|1996-03-13 05:00:00|512.505125|512.505125|512.505125|512.505125|522.227444|522.227444|505.560611|505.560611|60054599
826779600000|1996-03-14 05:00:00|515.282931|515.282931|510.421771|510.421771|527.783056|527.783056|509.727319|509.727319|61613383
826866000000|1996-03-15 05:00:00|512.505125|512.505125|527.783056|527.783056|529.171958|529.171958|508.338417|508.338417|64651753
827125200000|1996-03-18 05:00:00|540.283181|540.283181|540.283181|540.283181|543.060986|543.060986|531.949764|531.949764|40055899
827211600000|1996-03-19 05:00:00|547.227694|547.227694|538.894278|538.894278|547.227694|547.227694|522.227444|522.227444|54610553
827298000000|1996-03-20 05:00:00|536.116472|536.116472|511.116222|511.116222|537.505375|537.505375|493.060486|493.060486|87204627
827384400000|1996-03-21 05:00:00|509.032868|509.032868|497.227194|497.227194|511.116222|511.116222|491.671583|491.671583|98457215
827470800000|1996-03-22 05:00:00|502.782806|502.782806|497.227194|497.227194|508.338417|508.338417|487.504875|487.504875|54128158
827730000000|1996-03-25 05:00:00|504.171708|504.171708|480.560361|480.560361|509.727319|509.727319|476.393653|476.393653|77720522
827816400000|1996-03-26 05:00:00|470.838042|470.838042|477.088104|477.088104|477.782556|477.782556|450.0045|450.0045|146480735
827902800000|1996-03-27 05:00:00|486.115972|486.115972|499.310549|499.310549|500.699451|500.699451|479.171458|479.171458|81576984
827989200000|1996-03-28 05:00:00|495.838292|495.838292|512.505125|512.505125|518.060736|518.060736|491.671583|491.671583|67284227
828075600000|1996-03-29 05:00:00|513.894028|513.894028|515.282931|515.282931|525.352476|525.352476|513.894028|513.894028|53286667
828334800000|1996-04-01 05:00:00|518.060736|518.060736|525.00525|525.00525|529.171958|529.171958|516.671833|516.671833|46046239
828421200000|1996-04-02 05:00:00|530.560861|530.560861|531.949764|531.949764|534.727569|534.727569|527.783056|527.783056|46607833
828507600000|1996-04-03 05:00:00|530.560861|530.560861|543.060986|543.060986|544.449889|544.449889|520.838542|520.838542|51838581
828594000000|1996-04-04 05:00:00|540.283181|540.283181|538.894278|538.894278|551.394403|551.394403|534.727569|534.727569|52748472
828936000000|1996-04-08 04:00:00|509.727319|509.727319|515.282931|515.282931|530.560861|530.560861|506.949514|506.949514|85372246
829022400000|1996-04-09 04:00:00|523.616347|523.616347|508.338417|508.338417|523.616347|523.616347|502.782806|502.782806|53233567
829108800000|1996-04-10 04:00:00|505.560611|505.560611|513.894028|513.894028|529.171958|529.171958|505.560611|505.560611|58092619
829195200000|1996-04-11 04:00:00|507.643965|507.643965|529.171958|529.171958|529.171958|529.171958|495.838292|495.838292|65957640
829281600000|1996-04-12 04:00:00|523.616347|523.616347|508.338417|508.338417|527.088604|527.088604|505.560611|505.560611|61628683
829540800000|1996-04-15 04:00:00|504.171708|504.171708|492.366035|492.366035|508.338417|508.338417|486.115972|486.115972|96245937
829627200000|1996-04-16 04:00:00|494.449389|494.449389|512.505125|512.505125|520.838542|520.838542|491.671583|491.671583|82016179
829713600000|1996-04-17 04:00:00|508.338417|508.338417|509.727319|509.727319|515.282931|515.282931|503.477257|503.477257|50188898
829800000000|1996-04-18 04:00:00|511.116222|511.116222|512.505125|512.505125|523.616347|523.616347|509.032868|509.032868|44186858
829886400000|1996-04-19 04:00:00|513.894028|513.894028|530.560861|530.560861|533.338667|533.338667|508.338417|508.338417|79395406
830145600000|1996-04-22 04:00:00|527.783056|527.783056|520.838542|520.838542|538.894278|538.894278|516.671833|516.671833|132105178
830232000000|1996-04-23 04:00:00|523.616347|523.616347|540.283181|540.283181|544.449889|544.449889|520.838542|520.838542|107828821
830318400000|1996-04-24 04:00:00|547.227694|547.227694|571.533493|571.533493|573.616847|573.616847|540.283181|540.283181|130933390
830404800000|1996-04-25 04:00:00|575.00575|575.00575|569.450139|569.450139|576.394653|576.394653|561.116722|561.116722|83740562
830491200000|1996-04-26 04:00:00|568.061236|568.061236|581.950264|581.950264|583.339167|583.339167|565.283431|565.283431|54454855
830750400000|1996-04-29 04:00:00|579.172458|579.172458|577.783556|577.783556|580.561361|580.561361|573.616847|573.616847|42867471
830836800000|1996-04-30 04:00:00|575.00575|575.00575|576.394653|576.394653|579.172458|579.172458|570.839042|570.839042|29519704
830923200000|1996-05-01 04:00:00|576.394653|576.394653|580.561361|580.561361|583.339167|583.339167|572.227944|572.227944|48972110
831009600000|1996-05-02 04:00:00|580.561361|580.561361|558.338917|558.338917|580.561361|580.561361|555.561111|555.561111|55327846
831096000000|1996-05-03 04:00:00|566.672333|566.672333|562.505625|562.505625|579.172458|579.172458|556.950014|556.950014|51696383
831355200000|1996-05-06 04:00:00|570.839042|570.839042|570.839042|570.839042|572.227944|572.227944|556.950014|556.950014|54360356
831441600000|1996-05-07 04:00:00|575.00575|575.00575|580.561361|580.561361|583.339167|583.339167|568.061236|568.061236|59290507
831528000000|1996-05-08 04:00:00|577.783556|577.783556|586.116972|586.116972|586.116972|586.116972|561.116722|561.116722|68596414
831614400000|1996-05-09 04:00:00|594.450389|594.450389|586.116972|586.116972|601.394903|601.394903|580.561361|580.561361|101301186
831700800000|1996-05-10 04:00:00|608.339417|608.339417|611.117222|611.117222|612.679793|612.679793|600.006|600.006|126320036
831960000000|1996-05-13 04:00:00|611.117222|611.117222|609.728319|609.728319|616.672833|616.672833|604.172708|604.172708|56825431
832046400000|1996-05-14 04:00:00|615.283931|615.283931|623.617347|623.617347|625.00625|625.00625|606.950514|606.950514|81254787
832132800000|1996-05-15 04:00:00|620.839542|620.839542|615.283931|615.283931|634.728569|634.728569|613.895028|613.895028|72621173
832219200000|1996-05-16 04:00:00|612.506125|612.506125|620.839542|620.839542|623.617347|623.617347|605.561611|605.561611|55551944
832305600000|1996-05-17 04:00:00|627.784056|627.784056|622.228444|622.228444|629.172958|629.172958|618.061736|618.061736|47217127
832564800000|1996-05-20 04:00:00|627.784056|627.784056|625.00625|625.00625|627.784056|627.784056|620.839542|620.839542|44970750
832651200000|1996-05-21 04:00:00|625.00625|625.00625|612.506125|612.506125|626.395153|626.395153|611.117222|611.117222|43877261
832737600000|1996-05-22 04:00:00|609.728319|609.728319|619.450639|619.450639|620.839542|620.839542|606.950514|606.950514|41250187
832824000000|1996-05-23 04:00:00|623.617347|623.617347|636.117472|636.117472|637.506375|637.506375|619.450639|619.450639|53500864
832910400000|1996-05-24 04:00:00|641.673083|641.673083|633.339667|633.339667|643.061986|643.061986|633.339667|633.339667|38831911
833256000000|1996-05-28 04:00:00|636.117472|636.117472|620.839542|620.839542|638.895278|638.895278|619.624307|619.624307|45070649
833342400000|1996-05-29 04:00:00|622.228444|622.228444|606.950514|606.950514|623.617347|623.617347|604.172708|604.172708|54660053
833428800000|1996-05-30 04:00:00|606.950514|606.950514|604.172708|604.172708|612.506125|612.506125|602.783806|602.783806|45035549
833515200000|1996-05-31 04:00:00|606.950514|606.950514|608.339417|608.339417|613.895028|613.895028|604.172708|604.172708|38553814
833774400000|1996-06-03 04:00:00|608.339417|608.339417|619.450639|619.450639|620.665984|620.665984|602.610248|602.610248|46876031
833860800000|1996-06-04 04:00:00|619.450639|619.450639|619.450639|619.450639|622.228444|622.228444|613.895028|613.895028|38531314
833947200000|1996-06-05 04:00:00|620.839542|620.839542|634.728569|634.728569|634.728569|634.728569|618.061736|618.061736|42631673
834033600000|1996-06-06 04:00:00|638.895278|638.895278|618.061736|618.061736|640.284181|640.284181|618.061736|618.061736|52194978
834120000000|1996-06-07 04:00:00|602.783806|602.783806|620.839542|620.839542|622.228444|622.228444|600.006|600.006|47840821
834379200000|1996-06-10 04:00:00|622.228444|622.228444|622.228444|622.228444|626.395153|626.395153|619.450639|619.450639|23925360
834465600000|1996-06-11 04:00:00|622.228444|622.228444|632.645215|632.645215|633.339667|633.339667|619.450639|619.450639|34427355
834552000000|1996-06-12 04:00:00|634.728569|634.728569|631.950764|631.950764|640.284181|640.284181|629.172958|629.172958|36500034
834638400000|1996-06-13 04:00:00|634.728569|634.728569|620.839542|620.839542|636.117472|636.117472|619.450639|619.450639|32415875
834724800000|1996-06-14 04:00:00|619.450639|619.450639|613.895028|613.895028|620.839542|620.839542|608.339417|608.339417|45790642
834984000000|1996-06-17 04:00:00|615.283931|615.283931|604.172708|604.172708|616.672833|616.672833|604.172708|604.172708|34145658
835070400000|1996-06-18 04:00:00|605.561611|605.561611|587.505875|587.505875|611.117222|611.117222|581.950264|581.950264|61014889
835156800000|1996-06-19 04:00:00|590.283681|590.283681|593.061486|593.061486|600.006|600.006|583.339167|583.339167|70387396
835243200000|1996-06-20 04:00:00|597.228194|597.228194|581.950264|581.950264|597.228194|597.228194|552.783306|552.783306|111588084
835329600000|1996-06-21 04:00:00|590.283681|590.283681|609.728319|609.728319|611.117222|611.117222|579.172458|579.172458|67581224
835588800000|1996-06-24 04:00:00|609.728319|609.728319|600.006|600.006|613.027019|613.027019|598.617097|598.617097|41415785
835675200000|1996-06-25 04:00:00|600.700451|600.700451|604.172708|604.172708|608.339417|608.339417|597.228194|597.228194|56177438
835761600000|1996-06-26 04:00:00|605.561611|605.561611|594.450389|594.450389|608.339417|608.339417|580.561361|580.561361|63301766
835848000000|1996-06-27 04:00:00|594.450389|594.450389|609.728319|609.728319|613.895028|613.895028|590.283681|590.283681|58834211
835934400000|1996-06-28 04:00:00|613.895028|613.895028|629.172958|629.172958|634.728569|634.728569|612.506125|612.506125|58216817
836193600000|1996-07-01 04:00:00|630.561861|630.561861|648.617597|648.617597|656.951014|656.951014|629.172958|629.172958|60292197
836280000000|1996-07-02 04:00:00|654.173208|654.173208|652.784306|652.784306|656.951014|656.951014|644.450889|644.450889|54066059
836366400000|1996-07-03 04:00:00|654.173208|654.173208|637.506375|637.506375|654.173208|654.173208|636.117472|636.117472|44219257
836539200000|1996-07-05 04:00:00|630.561861|630.561861|622.228444|622.228444|633.339667|633.339667|616.672833|616.672833|35375046
836798400000|1996-07-08 04:00:00|625.00625|625.00625|631.950764|631.950764|634.728569|634.728569|622.228444|622.228444|51442585
836884800000|1996-07-09 04:00:00|647.228694|647.228694|641.673083|641.673083|651.395403|651.395403|636.811924|636.811924|84315656
836971200000|1996-07-10 04:00:00|638.895278|638.895278|643.061986|643.061986|648.617597|648.617597|627.784056|627.784056|73570664
837057600000|1996-07-11 04:00:00|633.339667|633.339667|608.339417|608.339417|638.895278|638.895278|583.339167|583.339167|154662553
837144000000|1996-07-12 04:00:00|619.450639|619.450639|615.283931|615.283931|620.839542|620.839542|584.728069|584.728069|122733572
837403200000|1996-07-15 04:00:00|608.339417|608.339417|576.394653|576.394653|613.895028|613.895028|561.116722|561.116722|113113568
837489600000|1996-07-16 04:00:00|572.227944|572.227944|575.00575|575.00575|581.950264|581.950264|516.671833|516.671833|204620153
837576000000|1996-07-17 04:00:00|594.450389|594.450389|594.450389|594.450389|602.783806|602.783806|577.783556|577.783556|107576824
837662400000|1996-07-18 04:00:00|595.839292|595.839292|598.617097|598.617097|606.950514|606.950514|583.339167|583.339167|77851021
837748800000|1996-07-19 04:00:00|593.061486|593.061486|577.783556|577.783556|598.617097|598.617097|566.672333|566.672333|75440845
838008000000|1996-07-22 04:00:00|573.616847|573.616847|562.505625|562.505625|573.616847|573.616847|552.783306|552.783306|67167228
838094400000|1996-07-23 04:00:00|568.061236|568.061236|523.616347|523.616347|568.061236|568.061236|519.449639|519.449639|117512724
838180800000|1996-07-24 04:00:00|498.616097|498.616097|545.838792|545.838792|555.561111|555.561111|497.227194|497.227194|153635663
838267200000|1996-07-25 04:00:00|558.165359|558.165359|549.311049|549.311049|565.283431|565.283431|544.449889|544.449889|87365726
838353600000|1996-07-26 04:00:00|556.950014|556.950014|570.839042|570.839042|573.616847|573.616847|554.172208|554.172208|67192428
838612800000|1996-07-29 04:00:00|572.227944|572.227944|555.561111|555.561111|586.116972|586.116972|554.172208|554.172208|61988680
838699200000|1996-07-30 04:00:00|566.672333|566.672333|568.061236|568.061236|569.450139|569.450139|555.561111|555.561111|63705862
838785600000|1996-07-31 04:00:00|572.227944|572.227944|575.00575|575.00575|579.172458|579.172458|559.727819|559.727819|53027469
838872000000|1996-08-01 04:00:00|580.561361|580.561361|597.228194|597.228194|605.561611|605.561611|577.783556|577.783556|69662003
838958400000|1996-08-02 04:00:00|609.728319|609.728319|620.839542|620.839542|627.784056|627.784056|602.783806|602.783806|80791292
839217600000|1996-08-05 04:00:00|627.784056|627.784056|617.367285|617.367285|633.339667|633.339667|613.895028|613.895028|42925070
839304000000|1996-08-06 04:00:00|611.117222|611.117222|636.117472|636.117472|636.117472|636.117472|605.561611|605.561611|53189468
839390400000|1996-08-07 04:00:00|643.061986|643.061986|637.506375|637.506375|644.450889|644.450889|626.395153|626.395153|63046169
839476800000|1996-08-08 04:00:00|636.117472|636.117472|651.395403|651.395403|652.784306|652.784306|626.395153|626.395153|77898721
839563200000|1996-08-09 04:00:00|644.450889|644.450889|648.617597|648.617597|659.728819|659.728819|638.895278|638.895278|44861851
839822400000|1996-08-12 04:00:00|647.228694|647.228694|650.0065|650.0065|656.951014|656.951014|643.061986|643.061986|42203277
839908800000|1996-08-13 04:00:00|644.450889|644.450889|631.950764|631.950764|647.402363|647.402363|623.617347|623.617347|72045179
839995200000|1996-08-14 04:00:00|633.339667|633.339667|629.172958|629.172958|636.117472|636.117472|623.617347|623.617347|51335486
840081600000|1996-08-15 04:00:00|631.950764|631.950764|641.673083|641.673083|650.0065|650.0065|630.561861|630.561861|89737202
840168000000|1996-08-16 04:00:00|640.284181|640.284181|622.228444|622.228444|659.034368|659.034368|619.450639|619.450639|108981710
840427200000|1996-08-19 04:00:00|626.395153|626.395153|622.228444|622.228444|633.339667|633.339667|618.061736|618.061736|40266497
840513600000|1996-08-20 04:00:00|626.395153|626.395153|611.117222|611.117222|626.395153|626.395153|608.339417|608.339417|52267877
840600000000|1996-08-21 04:00:00|606.950514|606.950514|625.00625|625.00625|626.395153|626.395153|602.783806|602.783806|55168548
840686400000|1996-08-22 04:00:00|631.950764|631.950764|640.284181|640.284181|643.061986|643.061986|624.311799|624.311799|46675333
840772800000|1996-08-23 04:00:00|640.284181|640.284181|631.950764|631.950764|648.617597|648.617597|626.395153|626.395153|38758112
841032000000|1996-08-26 04:00:00|630.561861|630.561861|612.506125|612.506125|630.561861|630.561861|609.728319|609.728319|44098659
841118400000|1996-08-27 04:00:00|616.672833|616.672833|611.117222|611.117222|623.617347|623.617347|604.172708|604.172708|41434685
841204800000|1996-08-28 04:00:00|613.895028|613.895028|605.561611|605.561611|622.228444|622.228444|601.394903|601.394903|49485105
841291200000|1996-08-29 04:00:00|601.394903|601.394903|600.006|600.006|612.506125|612.506125|595.839292|595.839292|51148288
841377600000|1996-08-30 04:00:00|601.394903|601.394903|586.116972|586.116972|602.783806|602.783806|581.950264|581.950264|41520184
841723200000|1996-09-03 04:00:00|577.783556|577.783556|597.228194|597.228194|600.006|600.006|566.672333|566.672333|63825561
841809600000|1996-09-04 04:00:00|601.394903|601.394903|604.172708|604.172708|606.950514|606.950514|598.617097|598.617097|42044879
841896000000|1996-09-05 04:00:00|598.617097|598.617097|576.394653|576.394653|602.783806|602.783806|575.00575|575.00575|52978870
841982400000|1996-09-06 04:00:00|584.728069|584.728069|593.061486|593.061486|602.783806|602.783806|576.394653|576.394653|76296737
842241600000|1996-09-09 04:00:00|595.839292|595.839292|604.172708|604.172708|606.950514|606.950514|594.450389|594.450389|33787462
842328000000|1996-09-10 04:00:00|602.783806|602.783806|604.172708|604.172708|613.895028|613.895028|590.283681|590.283681|49751502
842414400000|1996-09-11 04:00:00|594.450389|594.450389|604.172708|604.172708|606.950514|606.950514|590.283681|590.283681|46508834
842500800000|1996-09-12 04:00:00|609.728319|609.728319|624.311799|624.311799|634.728569|634.728569|601.394903|601.394903|61960780
842587200000|1996-09-13 04:00:00|638.895278|638.895278|655.562111|655.562111|656.951014|656.951014|634.728569|634.728569|94157058
842846400000|1996-09-16 04:00:00|655.562111|655.562111|663.895528|663.895528|675.00675|675.00675|654.173208|654.173208|84086159
842932800000|1996-09-17 04:00:00|676.395653|676.395653|662.506625|662.506625|677.784556|677.784556|655.562111|655.562111|82589474
843019200000|1996-09-18 04:00:00|661.117722|661.117722|665.284431|665.284431|679.173458|679.173458|655.562111|655.562111|60391196
843105600000|1996-09-19 04:00:00|662.506625|662.506625|666.673333|666.673333|675.00675|675.00675|659.902488|659.902488|47973120
843192000000|1996-09-20 04:00:00|668.062236|668.062236|675.00675|675.00675|679.173458|679.173458|663.895528|663.895528|71497985
843451200000|1996-09-23 04:00:00|672.228944|672.228944|674.312299|674.312299|675.180418|675.180418|663.895528|663.895528|40269197
843537600000|1996-09-24 04:00:00|668.062236|668.062236|672.228944|672.228944|677.784556|677.784556|661.117722|661.117722|61155288
843624000000|1996-09-25 04:00:00|686.117972|686.117972|702.090354|702.090354|705.562611|705.562611|684.729069|684.729069|86437835
843710400000|1996-09-26 04:00:00|704.173708|704.173708|704.173708|704.173708|722.229444|722.229444|693.062486|693.062486|79919200
843796800000|1996-09-27 04:00:00|705.562611|705.562611|700.007|700.007|709.729319|709.729319|695.840292|695.840292|39956900
844056000000|1996-09-30 04:00:00|700.007|700.007|689.590229|689.590229|708.340417|708.340417|688.895778|688.895778|39687803
844142400000|1996-10-01 04:00:00|687.506875|687.506875|690.284681|690.284681|695.840292|695.840292|670.840042|670.840042|49250207
844228800000|1996-10-02 04:00:00|694.451389|694.451389|709.729319|709.729319|716.673833|716.673833|688.895778|688.895778|75249147
844315200000|1996-10-03 04:00:00|709.729319|709.729319|718.062736|718.062736|727.785056|727.785056|709.555762|709.555762|74154758
844401600000|1996-10-04 04:00:00|725.00725|725.00725|744.451889|744.451889|744.451889|744.451889|723.618347|723.618347|48925310
844660800000|1996-10-07 04:00:00|737.507375|737.507375|733.340667|733.340667|743.062986|743.062986|729.173958|729.173958|60903290
844747200000|1996-10-08 04:00:00|741.674083|741.674083|713.896028|713.896028|743.062986|743.062986|711.118222|711.118222|64863251
844833600000|1996-10-09 04:00:00|722.229444|722.229444|715.284931|715.284931|725.00725|725.00725|711.118222|711.118222|48204417
844920000000|1996-10-10 04:00:00|713.896028|713.896028|722.229444|722.229444|733.340667|733.340667|713.896028|713.896028|37546724
845006400000|1996-10-11 04:00:00|729.173958|729.173958|730.562861|730.562861|733.340667|733.340667|720.14609|720.14609|33261867
845265600000|1996-10-14 04:00:00|735.944915|735.944915|725.00725|725.00725|736.118472|736.118472|723.618347|723.618347|27765622
845352000000|1996-10-15 04:00:00|736.118472|736.118472|731.951764|731.951764|740.285181|740.285181|725.00725|725.00725|61949980
845438400000|1996-10-16 04:00:00|730.562861|730.562861|726.396153|726.396153|731.951764|731.951764|722.229444|722.229444|42396776
845524800000|1996-10-17 04:00:00|730.562861|730.562861|712.507125|712.507125|733.340667|733.340667|711.118222|711.118222|47931720
845611200000|1996-10-18 04:00:00|715.284931|715.284931|704.173708|704.173708|715.284931|715.284931|700.007|700.007|61593584
845870400000|1996-10-21 04:00:00|704.173708|704.173708|674.312299|674.312299|704.173708|704.173708|652.784306|652.784306|105994640
845956800000|1996-10-22 04:00:00|673.617847|673.617847|680.562361|680.562361|683.340167|683.340167|663.895528|663.895528|114824451
846043200000|1996-10-23 04:00:00|676.395653|676.395653|698.618097|698.618097|700.007|700.007|665.284431|665.284431|71834581
846129600000|1996-10-24 04:00:00|702.784806|702.784806|666.673333|666.673333|705.562611|705.562611|665.284431|665.284431|91943080
846216000000|1996-10-25 04:00:00|670.840042|670.840042|658.339917|658.339917|673.617847|673.617847|656.951014|656.951014|71186588
846478800000|1996-10-28 05:00:00|663.895528|663.895528|643.061986|643.061986|665.284431|665.284431|640.978632|640.978632|82935970
846565200000|1996-10-29 05:00:00|652.784306|652.784306|640.284181|640.284181|655.562111|655.562111|637.506375|637.506375|70186698
846651600000|1996-10-30 05:00:00|645.839792|645.839792|645.839792|645.839792|649.832943|649.832943|637.506375|637.506375|82446375
846738000000|1996-10-31 05:00:00|647.228694|647.228694|687.506875|687.506875|687.506875|687.506875|647.228694|647.228694|78304616
846824400000|1996-11-01 05:00:00|694.451389|694.451389|669.451139|669.451139|695.840292|695.840292|658.339917|658.339917|72922670
847083600000|1996-11-04 05:00:00|669.451139|669.451139|673.617847|673.617847|677.958224|677.958224|661.117722|661.117722|50593894
847170000000|1996-11-05 05:00:00|680.562361|680.562361|686.117972|686.117972|702.784806|702.784806|674.312299|674.312299|75526344
847256400000|1996-11-06 05:00:00|677.784556|677.784556|680.562361|680.562361|694.451389|694.451389|669.451139|669.451139|130771392
847342800000|1996-11-07 05:00:00|683.340167|683.340167|716.673833|716.673833|722.229444|722.229444|681.951264|681.951264|98979210
847429200000|1996-11-08 05:00:00|719.451639|719.451639|719.451639|719.451639|720.840542|720.840542|700.007|700.007|65126048
847688400000|1996-11-11 05:00:00|718.062736|718.062736|738.896278|738.896278|740.285181|740.285181|718.062736|718.062736|49108008
847774800000|1996-11-12 05:00:00|743.062986|743.062986|722.229444|722.229444|744.451889|744.451889|719.451639|719.451639|64990150
847861200000|1996-11-13 05:00:00|723.618347|723.618347|734.729569|734.729569|734.729569|734.729569|715.284931|715.284931|50980890
847947600000|1996-11-14 05:00:00|731.951764|731.951764|725.00725|725.00725|738.896278|738.896278|722.229444|722.229444|56273737
848034000000|1996-11-15 05:00:00|730.562861|730.562861|719.451639|719.451639|734.729569|734.729569|704.173708|704.173708|70368496
848293200000|1996-11-18 05:00:00|718.062736|718.062736|704.173708|704.173708|719.451639|719.451639|695.840292|695.840292|53264167
848379600000|1996-11-19 05:00:00|704.173708|704.173708|722.229444|722.229444|725.00725|725.00725|701.395903|701.395903|55753542
848466000000|1996-11-20 05:00:00|725.00725|725.00725|738.896278|738.896278|738.896278|738.896278|715.284931|715.284931|51264387
848552400000|1996-11-21 05:00:00|740.285181|740.285181|733.340667|733.340667|741.674083|741.674083|727.785056|727.785056|47610423
848638800000|1996-11-22 05:00:00|734.729569|734.729569|751.396403|751.396403|759.729819|759.729819|731.951764|731.951764|62997570
848898000000|1996-11-25 05:00:00|754.174208|754.174208|748.618597|748.618597|754.174208|754.174208|737.507375|737.507375|42981770
848984400000|1996-11-26 05:00:00|750.0075|750.0075|747.229694|747.229694|754.174208|754.174208|726.396153|726.396153|60536994
849070800000|1996-11-27 05:00:00|748.618597|748.618597|755.563111|755.563111|761.118722|761.118722|736.118472|736.118472|46215437
849243600000|1996-11-29 05:00:00|756.952014|756.952014|754.174208|754.174208|758.340917|758.340917|751.396403|751.396403|10527194
849502800000|1996-12-02 05:00:00|755.563111|755.563111|762.507625|762.507625|765.285431|765.285431|743.062986|743.062986|46606933
849589200000|1996-12-03 05:00:00|763.896528|763.896528|727.785056|727.785056|765.285431|765.285431|725.00725|725.00725|58045819
849675600000|1996-12-04 05:00:00|731.951764|731.951764|702.784806|702.784806|731.951764|731.951764|700.007|700.007|104209057
849762000000|1996-12-05 05:00:00|704.173708|704.173708|715.284931|715.284931|725.701701|725.701701|702.784806|702.784806|77748422
849848400000|1996-12-06 05:00:00|688.895778|688.895778|722.229444|722.229444|738.896278|738.896278|688.895778|688.895778|84051959
850107600000|1996-12-09 05:00:00|726.396153|726.396153|752.785306|752.785306|754.174208|754.174208|725.00725|725.00725|50194298
850194000000|1996-12-10 05:00:00|762.507625|762.507625|748.618597|748.618597|763.896528|763.896528|745.840792|745.840792|41654283
850280400000|1996-12-11 05:00:00|731.951764|731.951764|755.563111|755.563111|758.340917|758.340917|726.396153|726.396153|70652893
850366800000|1996-12-12 05:00:00|765.285431|765.285431|730.562861|730.562861|768.063236|768.063236|725.00725|725.00725|46831931
850453200000|1996-12-13 05:00:00|722.229444|722.229444|719.451639|719.451639|736.118472|736.118472|711.118222|711.118222|54087659
850712400000|1996-12-16 05:00:00|726.396153|726.396153|704.173708|704.173708|731.951764|731.951764|700.007|700.007|41432885
850798800000|1996-12-17 05:00:00|700.007|700.007|697.229194|697.229194|711.118222|711.118222|693.062486|693.062486|77563924
850885200000|1996-12-18 05:00:00|704.173708|704.173708|711.118222|711.118222|720.840542|720.840542|702.784806|702.784806|57981920
850971600000|1996-12-19 05:00:00|722.229444|722.229444|722.229444|722.229444|729.173958|729.173958|712.507125|712.507125|59655903
851058000000|1996-12-20 05:00:00|736.118472|736.118472|722.229444|722.229444|736.118472|736.118472|716.673833|716.673833|74195258
851317200000|1996-12-23 05:00:00|723.618347|723.618347|715.284931|715.284931|725.00725|725.00725|712.507125|712.507125|29162408
851403600000|1996-12-24 05:00:00|716.673833|716.673833|722.229444|722.229444|722.229444|722.229444|705.562611|705.562611|16145838
851576400000|1996-12-26 05:00:00|727.785056|727.785056|740.285181|740.285181|741.674083|741.674083|726.396153|726.396153|25941340
851662800000|1996-12-27 05:00:00|741.674083|741.674083|729.173958|729.173958|744.451889|744.451889|729.173958|729.173958|21192088
851922000000|1996-12-30 05:00:00|733.340667|733.340667|720.840542|720.840542|738.896278|738.896278|720.840542|720.840542|25242047
852008400000|1996-12-31 05:00:00|722.229444|722.229444|706.951514|706.951514|723.618347|723.618347|706.257063|706.257063|24205257
852181200000|1997-01-02 05:00:00|706.951514|706.951514|698.618097|698.618097|709.729319|709.729319|691.673583|691.673583|54883251
852267600000|1997-01-03 05:00:00|705.562611|705.562611|729.173958|729.173958|730.562861|730.562861|704.173708|704.173708|45539544
852526800000|1997-01-06 05:00:00|734.729569|734.729569|750.0075|750.0075|752.785306|752.785306|733.340667|733.340667|60079799
852613200000|1997-01-07 05:00:00|748.618597|748.618597|758.340917|758.340917|758.340917|758.340917|740.285181|740.285181|49253807
852699600000|1997-01-08 05:00:00|763.896528|763.896528|736.118472|736.118472|763.896528|763.896528|736.118472|736.118472|50876491
852786000000|1997-01-09 05:00:00|744.451889|744.451889|744.451889|744.451889|752.785306|752.785306|736.118472|736.118472|40597694
852872400000|1997-01-10 05:00:00|736.118472|736.118472|762.507625|762.507625|765.285431|765.285431|736.118472|736.118472|61997680
853131600000|1997-01-13 05:00:00|763.896528|763.896528|768.063236|768.063236|769.625807|769.625807|755.563111|755.563111|75395846
853218000000|1997-01-14 05:00:00|775.00775|775.00775|801.396903|801.396903|806.952514|806.952514|772.229944|772.229944|78280317
853304400000|1997-01-15 05:00:00|798.619097|798.619097|781.952264|781.952264|804.174708|804.174708|781.952264|781.952264|65562544
853390800000|1997-01-16 05:00:00|787.507875|787.507875|781.952264|781.952264|788.896778|788.896778|773.618847|773.618847|43840361
853477200000|1997-01-17 05:00:00|781.952264|781.952264|806.952514|806.952514|809.730319|809.730319|780.563361|780.563361|46736532
853736400000|1997-01-20 05:00:00|811.119222|811.119222|830.563861|830.563861|833.341667|833.341667|808.341417|808.341417|46748232
853822800000|1997-01-21 05:00:00|829.174958|829.174958|831.952764|831.952764|841.675083|841.675083|822.230444|822.230444|43996060
853909200000|1997-01-22 05:00:00|833.341667|833.341667|818.758188|818.758188|838.897278|838.897278|816.674833|816.674833|46864331
853995600000|1997-01-23 05:00:00|823.619347|823.619347|797.230194|797.230194|826.397153|826.397153|795.841292|795.841292|53672763
854082000000|1997-01-24 05:00:00|787.507875|787.507875|762.507625|762.507625|791.674583|791.674583|754.174208|754.174208|121682383
854341200000|1997-01-27 05:00:00|768.063236|768.063236|759.729819|759.729819|772.229944|772.229944|752.785306|752.785306|54090359
854427600000|1997-01-28 05:00:00|775.00775|775.00775|765.285431|765.285431|794.452389|794.452389|755.563111|755.563111|81365486
854514000000|1997-01-29 05:00:00|770.841042|770.841042|733.340667|733.340667|776.396653|776.396653|727.785056|727.785056|147352826
854600400000|1997-01-30 05:00:00|744.451889|744.451889|750.0075|750.0075|752.090854|752.090854|730.562861|730.562861|165496645
854686800000|1997-01-31 05:00:00|754.174208|754.174208|775.00775|775.00775|776.396653|776.396653|754.174208|754.174208|115467945
854946000000|1997-02-03 05:00:00|784.730069|784.730069|758.340917|758.340917|794.452389|794.452389|751.396403|751.396403|79407105
855032400000|1997-02-04 05:00:00|748.618597|748.618597|745.840792|745.840792|754.174208|754.174208|720.840542|720.840542|159737602
855118800000|1997-02-05 05:00:00|727.785056|727.785056|700.007|700.007|727.785056|727.785056|673.617847|673.617847|292914670
855205200000|1997-02-06 05:00:00|708.340417|708.340417|709.729319|709.729319|722.229444|722.229444|700.007|700.007|127201127
855291600000|1997-02-07 05:00:00|722.229444|722.229444|701.395903|701.395903|723.618347|723.618347|677.784556|677.784556|156117838
855550800000|1997-02-10 05:00:00|686.117972|686.117972|644.450889|644.450889|695.840292|695.840292|644.450889|644.450889|298501814
855637200000|1997-02-11 05:00:00|661.117722|661.117722|672.923396|672.923396|676.395653|676.395653|652.784306|652.784306|201973280
855723600000|1997-02-12 05:00:00|677.784556|677.784556|718.062736|718.062736|719.451639|719.451639|676.395653|676.395653|114511254
855810000000|1997-02-13 05:00:00|723.618347|723.618347|695.14584|695.14584|726.396153|726.396153|694.451389|694.451389|109726902
855896400000|1997-02-14 05:00:00|694.451389|694.451389|695.840292|695.840292|700.007|700.007|687.506875|687.506875|72746272
856242000000|1997-02-18 05:00:00|700.007|700.007|708.340417|708.340417|715.284931|715.284931|695.840292|695.840292|64226057
856328400000|1997-02-19 05:00:00|709.729319|709.729319|720.840542|720.840542|725.00725|725.00725|708.340417|708.340417|55087549
856414800000|1997-02-20 05:00:00|718.062736|718.062736|700.007|700.007|719.451639|719.451639|695.840292|695.840292|65620143
856501200000|1997-02-21 05:00:00|697.229194|697.229194|648.617597|648.617597|697.229194|697.229194|643.061986|643.061986|217211927
856760400000|1997-02-24 05:00:00|625.00625|625.00625|655.562111|655.562111|656.951014|656.951014|616.672833|616.672833|212183678
856846800000|1997-02-25 05:00:00|670.840042|670.840042|627.784056|627.784056|687.506875|687.506875|619.450639|619.450639|258706912
856933200000|1997-02-26 05:00:00|638.895278|638.895278|645.839792|645.839792|651.395403|651.395403|627.784056|627.784056|123092669
857019600000|1997-02-27 05:00:00|641.673083|641.673083|611.811674|611.811674|646.01346|646.01346|611.117222|611.117222|113290867
857106000000|1997-02-28 05:00:00|613.895028|613.895028|618.061736|618.061736|636.811924|636.811924|598.617097|598.617097|130630093
857365200000|1997-03-03 05:00:00|609.728319|609.728319|602.783806|602.783806|618.061736|618.061736|598.617097|598.617097|112339576
857451600000|1997-03-04 05:00:00|611.117222|611.117222|619.450639|619.450639|625.00625|625.00625|608.339417|608.339417|122369976
857538000000|1997-03-05 05:00:00|631.950764|631.950764|631.950764|631.950764|636.117472|636.117472|623.617347|623.617347|94087759
857624400000|1997-03-06 05:00:00|638.895278|638.895278|606.950514|606.950514|640.284181|640.284181|604.172708|604.172708|114003659
857710800000|1997-03-07 05:00:00|609.728319|609.728319|570.839042|570.839042|612.506125|612.506125|565.283431|565.283431|217992220
857970000000|1997-03-10 05:00:00|545.838792|545.838792|593.061486|593.061486|593.061486|593.061486|536.116472|536.116472|273515364
858056400000|1997-03-11 05:00:00|588.894778|588.894778|586.116972|586.116972|597.228194|597.228194|571.01271|571.01271|122570674
858142800000|1997-03-12 05:00:00|579.172458|579.172458|565.283431|565.283431|583.339167|583.339167|558.338917|558.338917|122890171
858229200000|1997-03-13 05:00:00|565.283431|565.283431|577.783556|577.783556|594.450389|594.450389|561.116722|561.116722|111038189
858315600000|1997-03-14 05:00:00|576.394653|576.394653|561.811174|561.811174|577.783556|577.783556|554.172208|554.172208|129521304
858574800000|1997-03-17 05:00:00|566.672333|566.672333|545.838792|545.838792|568.061236|568.061236|530.560861|530.560861|161431385
858661200000|1997-03-18 05:00:00|554.172208|554.172208|559.727819|559.727819|561.116722|561.116722|543.060986|543.060986|93612563
858747600000|1997-03-19 05:00:00|534.727569|534.727569|555.561111|555.561111|560.422271|560.422271|520.838542|520.838542|198268017
858834000000|1997-03-20 05:00:00|559.727819|559.727819|568.061236|568.061236|577.783556|577.783556|548.616597|548.616597|114815451
858920400000|1997-03-21 05:00:00|579.172458|579.172458|547.227694|547.227694|590.283681|590.283681|540.283181|540.283181|142019479
859179600000|1997-03-24 05:00:00|540.283181|540.283181|523.616347|523.616347|544.449889|544.449889|510.421771|510.421771|205107048
859266000000|1997-03-25 05:00:00|536.116472|536.116472|531.949764|531.949764|543.060986|543.060986|525.00525|525.00525|149060109
859352400000|1997-03-26 05:00:00|550.0055|550.0055|581.950264|581.950264|583.339167|583.339167|543.060986|543.060986|162291777
859438800000|1997-03-27 05:00:00|588.894778|588.894778|566.672333|566.672333|594.450389|594.450389|555.561111|555.561111|141282387
859784400000|1997-03-31 05:00:00|559.727819|559.727819|534.727569|534.727569|565.283431|565.283431|534.727569|534.727569|125852041
859870800000|1997-04-01 05:00:00|516.671833|516.671833|537.505375|537.505375|545.838792|545.838792|515.282931|515.282931|113254867
859957200000|1997-04-02 05:00:00|543.060986|543.060986|527.783056|527.783056|547.227694|547.227694|522.227444|522.227444|99863901
860043600000|1997-04-03 05:00:00|525.00525|525.00525|537.505375|537.505375|543.060986|543.060986|523.616347|523.616347|124836851
860130000000|1997-04-04 05:00:00|534.727569|534.727569|565.283431|565.283431|575.00575|575.00575|533.338667|533.338667|140783792
860385600000|1997-04-07 04:00:00|591.672583|591.672583|604.86716|604.86716|608.339417|608.339417|585.422521|585.422521|146578834
860472000000|1997-04-08 04:00:00|608.339417|608.339417|615.283931|615.283931|619.450639|619.450639|591.672583|591.672583|109938400
860558400000|1997-04-09 04:00:00|622.228444|622.228444|600.700451|600.700451|625.00625|625.00625|600.006|600.006|97352026
860644800000|1997-04-10 04:00:00|598.617097|598.617097|584.728069|584.728069|602.783806|602.783806|580.561361|580.561361|85812341
860731200000|1997-04-11 04:00:00|566.672333|566.672333|569.450139|569.450139|582.644715|582.644715|565.283431|565.283431|77828521
860990400000|1997-04-14 04:00:00|572.227944|572.227944|591.672583|591.672583|591.672583|591.672583|558.338917|558.338917|80015499
861076800000|1997-04-15 04:00:00|591.672583|591.672583|556.950014|556.950014|594.450389|594.450389|547.227694|547.227694|174057359
861163200000|1997-04-16 04:00:00|541.672083|541.672083|527.783056|527.783056|550.0055|550.0055|523.616347|523.616347|215823241
861249600000|1997-04-17 04:00:00|538.894278|538.894278|550.0055|550.0055|554.172208|554.172208|527.783056|527.783056|110124698
861336000000|1997-04-18 04:00:00|563.894528|563.894528|537.505375|537.505375|563.894528|563.894528|529.171958|529.171958|98462930
861595200000|1997-04-21 04:00:00|536.116472|536.116472|525.699701|525.699701|537.505375|537.505375|520.838542|520.838542|104465555
861681600000|1997-04-22 04:00:00|523.616347|523.616347|527.783056|527.783056|536.116472|536.116472|502.782806|502.782806|151181388
861768000000|1997-04-23 04:00:00|529.171958|529.171958|540.283181|540.283181|545.838792|545.838792|525.00525|525.00525|106043239
861854400000|1997-04-24 04:00:00|544.449889|544.449889|536.810924|536.810924|559.727819|559.727819|536.116472|536.116472|125335446
861940800000|1997-04-25 04:00:00|531.949764|531.949764|515.282931|515.282931|540.283181|540.283181|515.282931|515.282931|87223527
862200000000|1997-04-28 04:00:00|522.227444|522.227444|516.671833|516.671833|529.171958|529.171958|509.727319|509.727319|117839421
862286400000|1997-04-29 04:00:00|534.727569|534.727569|555.561111|555.561111|556.255563|556.255563|527.783056|527.783056|112092979
862372800000|1997-04-30 04:00:00|552.783306|552.783306|575.00575|575.00575|590.283681|590.283681|551.394403|551.394403|169179408
862459200000|1997-05-01 04:00:00|577.783556|577.783556|593.061486|593.061486|597.228194|597.228194|572.227944|572.227944|121123488
862545600000|1997-05-02 04:00:00|618.061736|618.061736|636.117472|636.117472|638.895278|638.895278|613.895028|613.895028|218336916
862804800000|1997-05-05 04:00:00|661.117722|661.117722|654.173208|654.173208|666.673333|666.673333|633.339667|633.339667|189753202
862891200000|1997-05-06 04:00:00|655.562111|655.562111|641.673083|641.673083|658.339917|658.339917|622.228444|622.228444|190058299
862977600000|1997-05-07 04:00:00|629.172958|629.172958|652.784306|652.784306|667.367785|667.367785|625.00625|625.00625|253724562
863064000000|1997-05-08 04:00:00|654.173208|654.173208|681.951264|681.951264|688.895778|688.895778|654.173208|654.173208|188561614
863150400000|1997-05-09 04:00:00|688.895778|688.895778|684.729069|684.729069|691.673583|691.673583|663.895528|663.895528|121250387
863409600000|1997-05-12 04:00:00|686.117972|686.117972|699.312549|699.312549|701.395903|701.395903|684.729069|684.729069|105660743
863496000000|1997-05-13 04:00:00|695.840292|695.840292|693.062486|693.062486|711.118222|711.118222|692.368035|692.368035|119303706
863582400000|1997-05-14 04:00:00|694.451389|694.451389|688.895778|688.895778|695.840292|695.840292|673.617847|673.617847|104007459
863668800000|1997-05-15 04:00:00|684.729069|684.729069|697.229194|697.229194|698.618097|698.618097|677.784556|677.784556|84909650
863755200000|1997-05-16 04:00:00|686.117972|686.117972|683.340167|683.340167|700.007|700.007|683.340167|683.340167|89840701
864014400000|1997-05-19 04:00:00|684.729069|684.729069|677.090104|677.090104|686.117972|686.117972|668.062236|668.062236|65103548
864100800000|1997-05-20 04:00:00|675.00675|675.00675|715.284931|715.284931|716.673833|716.673833|672.228944|672.228944|89353806
864187200000|1997-05-21 04:00:00|723.618347|723.618347|730.562861|730.562861|743.062986|743.062986|718.062736|718.062736|141319286
864273600000|1997-05-22 04:00:00|730.562861|730.562861|727.785056|727.785056|740.285181|740.285181|716.673833|716.673833|66939530
864360000000|1997-05-23 04:00:00|743.062986|743.062986|748.618597|748.618597|751.396403|751.396403|733.340667|733.340667|84848451
864705600000|1997-05-27 04:00:00|741.674083|741.674083|763.896528|763.896528|773.618847|773.618847|740.285181|740.285181|108363416
864792000000|1997-05-28 04:00:00|765.285431|765.285431|767.368785|767.368785|779.174458|779.174458|756.952014|756.952014|102309176
864878400000|1997-05-29 04:00:00|763.896528|763.896528|741.674083|741.674083|765.285431|765.285431|740.285181|740.285181|78138118
864964800000|1997-05-30 04:00:00|705.562611|705.562611|752.785306|752.785306|755.563111|755.563111|694.451389|694.451389|143433365
865224000000|1997-06-02 04:00:00|759.729819|759.729819|753.479757|753.479757|762.507625|762.507625|737.507375|737.507375|70489995
865310400000|1997-06-03 04:00:00|730.562861|730.562861|719.451639|719.451639|737.507375|737.507375|713.896028|713.896028|112084879
865396800000|1997-06-04 04:00:00|718.062736|718.062736|711.812674|711.812674|741.674083|741.674083|706.951514|706.951514|87627623
865483200000|1997-06-05 04:00:00|713.896028|713.896028|719.451639|719.451639|723.618347|723.618347|713.896028|713.896028|73766862
865569600000|1997-06-06 04:00:00|715.284931|715.284931|721.534993|721.534993|729.173958|729.173958|706.951514|706.951514|59507404
865828800000|1997-06-09 04:00:00|725.701701|725.701701|738.896278|738.896278|748.618597|748.618597|723.618347|723.618347|58608313
865915200000|1997-06-10 04:00:00|731.951764|731.951764|722.229444|722.229444|744.451889|744.451889|719.451639|719.451639|73679563
866001600000|1997-06-11 04:00:00|718.062736|718.062736|707.645965|707.645965|729.173958|729.173958|697.229194|697.229194|95026449
866088000000|1997-06-12 04:00:00|702.784806|702.784806|708.687642|708.687642|716.673833|716.673833|694.451389|694.451389|77509024
866174400000|1997-06-13 04:00:00|709.034868|709.034868|740.979632|740.979632|744.451889|744.451889|708.340417|708.340417|101843881
866433600000|1997-06-16 04:00:00|741.674083|741.674083|750.701951|750.701951|756.952014|756.952014|736.118472|736.118472|63229767
866520000000|1997-06-17 04:00:00|745.840792|745.840792|763.896528|763.896528|765.979882|765.979882|741.674083|741.674083|81934280
866606400000|1997-06-18 04:00:00|751.396403|751.396403|744.451889|744.451889|759.729819|759.729819|743.062986|743.062986|66397736
866692800000|1997-06-19 04:00:00|743.757438|743.757438|766.674333|766.674333|769.452139|769.452139|743.757438|743.757438|73820861
866779200000|1997-06-20 04:00:00|767.368785|767.368785|770.841042|770.841042|776.396653|776.396653|761.118722|761.118722|74134058
867038400000|1997-06-23 04:00:00|770.14659|770.14659|775.702201|775.702201|790.285681|790.285681|767.368785|767.368785|103628563
867124800000|1997-06-24 04:00:00|783.341167|783.341167|785.424521|785.424521|788.896778|788.896778|769.452139|769.452139|98144918
867211200000|1997-06-25 04:00:00|783.341167|783.341167|763.896528|763.896528|797.230194|797.230194|759.729819|759.729819|72261177
867297600000|1997-06-26 04:00:00|761.118722|761.118722|751.396403|751.396403|768.063236|768.063236|744.451889|744.451889|70920190
867384000000|1997-06-27 04:00:00|754.174208|754.174208|738.896278|738.896278|765.285431|765.285431|737.507375|737.507375|66304136
867643200000|1997-06-30 04:00:00|738.896278|738.896278|745.840792|745.840792|757.646465|757.646465|722.229444|722.229444|70433295
867729600000|1997-07-01 04:00:00|750.0075|750.0075|759.035368|759.035368|767.71601|767.71601|750.0075|750.0075|55449345
867816000000|1997-07-02 04:00:00|769.452139|769.452139|784.035618|784.035618|784.730069|784.730069|761.118722|761.118722|60522594
867902400000|1997-07-03 04:00:00|791.674583|791.674583|795.14684|795.14684|800.008|800.008|790.285681|790.285681|39153208
868248000000|1997-07-07 04:00:00|801.396903|801.396903|820.841542|820.841542|825.00825|825.00825|800.008|800.008|91718082
868334400000|1997-07-08 04:00:00|816.674833|816.674833|829.86941|829.86941|836.119472|836.119472|815.459599|815.459599|73672363
868420800000|1997-07-09 04:00:00|834.730569|834.730569|847.925146|847.925146|858.341917|858.341917|833.341667|833.341667|97433925
868507200000|1997-07-10 04:00:00|842.369535|842.369535|847.925146|847.925146|850.702951|850.702951|825.702701|825.702701|84508254
868593600000|1997-07-11 04:00:00|844.105663|844.105663|838.897278|838.897278|845.841792|845.841792|829.174958|829.174958|44989650
868852800000|1997-07-14 04:00:00|839.591729|839.591729|850.702951|850.702951|856.953014|856.953014|838.897278|838.897278|45449545
868939200000|1997-07-15 04:00:00|856.953014|856.953014|866.328108|866.328108|872.230944|872.230944|856.953014|856.953014|66732532
869025600000|1997-07-16 04:00:00|880.564361|880.564361|881.258813|881.258813|888.897778|888.897778|877.786556|877.786556|61432485
869112000000|1997-07-17 04:00:00|877.786556|877.786556|874.314299|874.314299|886.119972|886.119972|859.730819|859.730819|65753342
869198400000|1997-07-18 04:00:00|866.675333|866.675333|848.966823|848.966823|874.314299|874.314299|840.286181|840.286181|75349946
869457600000|1997-07-21 04:00:00|871.536493|871.536493|852.786306|852.786306|872.230944|872.230944|844.452889|844.452889|60523494
869544000000|1997-07-22 04:00:00|855.564111|855.564111|877.786556|877.786556|877.786556|877.786556|855.564111|855.564111|46538534
869630400000|1997-07-23 04:00:00|884.731069|884.731069|893.064486|893.064486|899.314549|899.314549|876.397653|876.397653|75826941
869716800000|1997-07-24 04:00:00|890.286681|890.286681|887.508875|887.508875|893.064486|893.064486|876.397653|876.397653|49617403
869803200000|1997-07-25 04:00:00|887.508875|887.508875|885.425521|885.425521|888.897778|888.897778|874.314299|874.314299|50179898
870062400000|1997-07-28 04:00:00|888.897778|888.897778|859.730819|859.730819|890.286681|890.286681|858.341917|858.341917|69572904
870148800000|1997-07-29 04:00:00|852.786306|852.786306|880.564361|880.564361|883.342167|883.342167|850.0085|850.0085|61343386
870235200000|1997-07-30 04:00:00|875.00875|875.00875|883.342167|883.342167|892.370035|892.370035|863.897528|863.897528|68934810
870321600000|1997-07-31 04:00:00|886.119972|886.119972|884.036618|884.036618|890.286681|890.286681|875.00875|875.00875|39197308
870408000000|1997-08-01 04:00:00|884.036618|884.036618|886.814424|886.814424|894.453389|894.453389|872.230944|872.230944|49222307
870667200000|1997-08-04 04:00:00|890.981132|890.981132|906.953514|906.953514|911.120222|911.120222|890.981132|890.981132|63191968
870753600000|1997-08-05 04:00:00|916.675833|916.675833|910.425771|910.425771|925.00925|925.00925|905.564611|905.564611|85771842
870840000000|1997-08-06 04:00:00|895.842292|895.842292|893.064486|893.064486|897.231194|897.231194|879.175458|879.175458|140476895
870926400000|1997-08-07 04:00:00|898.620097|898.620097|875.703201|875.703201|898.620097|898.620097|875.00875|875.00875|66607433
871012800000|1997-08-08 04:00:00|868.064236|868.064236|856.953014|856.953014|868.758688|868.758688|845.841792|845.841792|74999849
871272000000|1997-08-11 04:00:00|854.175208|854.175208|838.202826|838.202826|855.564111|855.564111|830.563861|830.563861|61699783
871358400000|1997-08-12 04:00:00|843.758438|843.758438|825.00825|825.00825|855.564111|855.564111|825.00825|825.00825|63592464
871444800000|1997-08-13 04:00:00|839.591729|839.591729|834.730569|834.730569|843.063986|843.063986|820.841542|820.841542|67912420
871531200000|1997-08-14 04:00:00|837.508375|837.508375|855.564111|855.564111|856.258563|856.258563|836.119472|836.119472|57992720
871617600000|1997-08-15 04:00:00|852.091854|852.091854|830.563861|830.563861|859.730819|859.730819|830.563861|830.563861|55936240
871876800000|1997-08-18 04:00:00|830.563861|830.563861|845.14734|845.14734|845.841792|845.841792|811.813674|811.813674|65803741
871963200000|1997-08-19 04:00:00|852.786306|852.786306|841.675083|841.675083|854.175208|854.175208|834.730569|834.730569|67646923
872049600000|1997-08-20 04:00:00|844.452889|844.452889|870.842042|870.842042|872.925396|872.925396|841.675083|841.675083|63306266
872136000000|1997-08-21 04:00:00|868.064236|868.064236|860.425271|860.425271|880.564361|880.564361|855.564111|855.564111|72242277
872222400000|1997-08-22 04:00:00|838.897278|838.897278|852.786306|852.786306|858.341917|858.341917|832.647215|832.647215|63449365
872481600000|1997-08-25 04:00:00|855.564111|855.564111|868.758688|868.758688|877.092104|877.092104|850.702951|850.702951|46122738
872568000000|1997-08-26 04:00:00|860.425271|860.425271|861.814174|861.814174|874.835193|874.835193|858.341917|858.341917|43665763
872654400000|1997-08-27 04:00:00|863.897528|863.897528|856.953014|856.953014|864.591979|864.591979|843.063986|843.063986|51397586
872740800000|1997-08-28 04:00:00|838.897278|838.897278|833.341667|833.341667|848.619597|848.619597|811.119222|811.119222|109243607
872827200000|1997-08-29 04:00:00|829.174958|829.174958|837.508375|837.508375|846.536243|846.536243|826.397153|826.397153|41083689
873172800000|1997-09-02 04:00:00|844.452889|844.452889|858.341917|858.341917|859.730819|859.730819|840.286181|840.286181|42856671
873259200000|1997-09-03 04:00:00|866.675333|866.675333|864.591979|864.591979|875.00875|875.00875|862.508625|862.508625|53485565
873345600000|1997-09-04 04:00:00|859.730819|859.730819|860.425271|860.425271|872.230944|872.230944|856.953014|856.953014|39967700
873432000000|1997-09-05 04:00:00|863.897528|863.897528|870.14759|870.14759|875.00875|875.00875|861.119722|861.119722|34565954
873691200000|1997-09-08 04:00:00|872.230944|872.230944|843.063986|843.063986|877.786556|877.786556|841.675083|841.675083|47151428
873777600000|1997-09-09 04:00:00|839.591729|839.591729|844.452889|844.452889|850.702951|850.702951|834.036118|834.036118|46255937
873864000000|1997-09-10 04:00:00|840.286181|840.286181|805.563611|805.563611|843.063986|843.063986|804.174708|804.174708|129135208
873950400000|1997-09-11 04:00:00|784.730069|784.730069|802.091354|802.091354|804.86916|804.86916|778.480007|778.480007|97295327
874036800000|1997-09-12 04:00:00|809.730319|809.730319|802.785806|802.785806|809.730319|809.730319|782.646715|782.646715|66159238
874296000000|1997-09-15 04:00:00|806.952514|806.952514|775.00775|775.00775|806.952514|806.952514|772.229944|772.229944|78959810
874382400000|1997-09-16 04:00:00|779.174458|779.174458|827.786056|827.786056|829.174958|829.174958|777.785556|777.785556|98251117
874468800000|1997-09-17 04:00:00|834.036118|834.036118|825.00825|825.00825|838.897278|838.897278|818.758188|818.758188|62765372
874555200000|1997-09-18 04:00:00|827.786056|827.786056|822.924896|822.924896|833.341667|833.341667|813.897028|813.897028|39709402
874641600000|1997-09-19 04:00:00|819.452639|819.452639|813.897028|813.897028|822.230444|822.230444|808.341417|808.341417|63722962
874900800000|1997-09-22 04:00:00|815.285931|815.285931|835.425021|835.425021|847.230694|847.230694|814.591479|814.591479|77814121
874987200000|1997-09-23 04:00:00|837.508375|837.508375|844.452889|844.452889|854.175208|854.175208|836.119472|836.119472|76323736
875073600000|1997-09-24 04:00:00|848.619597|848.619597|828.480507|828.480507|848.619597|848.619597|816.674833|816.674833|66800031
875160000000|1997-09-25 04:00:00|827.091604|827.091604|809.730319|809.730319|829.174958|829.174958|806.952514|806.952514|49029709
875246400000|1997-09-26 04:00:00|815.285931|815.285931|818.063736|818.063736|825.00825|825.00825|802.785806|802.785806|44863651
875505600000|1997-09-29 04:00:00|820.841542|820.841542|823.619347|823.619347|827.091604|827.091604|806.258063|806.258063|42435475
875592000000|1997-09-30 04:00:00|813.897028|813.897028|811.813674|811.813674|829.174958|829.174958|811.119222|811.119222|63045269
875678400000|1997-10-01 04:00:00|816.674833|816.674833|809.035868|809.035868|825.00825|825.00825|803.480257|803.480257|50512894
875764800000|1997-10-02 04:00:00|808.341417|808.341417|845.14734|845.14734|845.841792|845.841792|805.563611|805.563611|62405375
875851200000|1997-10-03 04:00:00|865.286431|865.286431|872.230944|872.230944|877.612998|877.612998|855.564111|855.564111|125622543
876110400000|1997-10-06 04:00:00|876.397653|876.397653|884.036618|884.036618|889.592229|889.592229|872.230944|872.230944|74167358
876196800000|1997-10-07 04:00:00|892.370035|892.370035|907.647965|907.647965|912.509125|912.509125|888.897778|888.897778|87327026
876283200000|1997-10-08 04:00:00|904.175708|904.175708|897.925646|897.925646|905.564611|905.564611|890.286681|890.286681|58841411
876369600000|1997-10-09 04:00:00|891.675583|891.675583|909.731319|909.731319|923.620347|923.620347|886.119972|886.119972|74739752
876456000000|1997-10-10 04:00:00|904.175708|904.175708|904.87016|904.87016|913.898028|913.898028|900.009|900.009|31772382
876715200000|1997-10-13 04:00:00|909.731319|909.731319|908.342417|908.342417|913.898028|913.898028|897.925646|897.925646|29376606
876801600000|1997-10-14 04:00:00|909.036868|909.036868|899.314549|899.314549|910.425771|910.425771|889.592229|889.592229|40333096
876888000000|1997-10-15 04:00:00|888.897778|888.897778|923.620347|923.620347|927.787056|927.787056|887.508875|887.508875|84874551
876974400000|1997-10-16 04:00:00|925.00925|925.00925|907.647965|907.647965|925.00925|925.00925|888.897778|888.897778|71842681
877060800000|1997-10-17 04:00:00|901.397903|901.397903|888.897778|888.897778|906.953514|906.953514|872.230944|872.230944|90818991
877320000000|1997-10-20 04:00:00|888.897778|888.897778|904.87016|904.87016|904.87016|904.87016|872.230944|872.230944|60943790
877406400000|1997-10-21 04:00:00|913.898028|913.898028|936.814924|936.814924|938.898278|938.898278|909.731319|909.731319|76814231
877492800000|1997-10-22 04:00:00|931.953764|931.953764|932.648215|932.648215|947.231694|947.231694|922.231444|922.231444|63240567
877579200000|1997-10-23 04:00:00|904.175708|904.175708|905.564611|905.564611|930.564861|930.564861|901.397903|901.397903|79637503
877665600000|1997-10-24 04:00:00|913.898028|913.898028|891.675583|891.675583|919.453639|919.453639|876.397653|876.397653|101181488
877928400000|1997-10-27 05:00:00|877.786556|877.786556|809.730319|809.730319|888.897778|888.897778|806.952514|806.952514|121856981
878014800000|1997-10-28 05:00:00|765.285431|765.285431|888.897778|888.897778|898.620097|898.620097|756.952014|756.952014|176449535
878101200000|1997-10-29 05:00:00|885.425521|885.425521|894.453389|894.453389|906.953514|906.953514|865.980882|865.980882|117454225
878187600000|1997-10-30 05:00:00|859.730819|859.730819|888.203326|888.203326|905.564611|905.564611|858.341917|858.341917|150995990
878274000000|1997-10-31 05:00:00|900.009|900.009|911.467448|911.467448|913.898028|913.898028|882.647715|882.647715|110459495
878533200000|1997-11-03 05:00:00|921.536993|921.536993|941.676083|941.676083|943.064986|943.064986|920.842542|920.842542|80048799
878619600000|1997-11-04 05:00:00|938.203826|938.203826|927.092604|927.092604|958.342917|958.342917|925.00925|925.00925|127392826
878706000000|1997-11-05 05:00:00|962.509625|962.509625|949.315049|949.315049|962.509625|962.509625|940.981632|940.981632|120970490
878792400000|1997-11-06 05:00:00|952.787306|952.787306|940.981632|940.981632|954.176208|954.176208|933.342667|933.342667|52300276
878878800000|1997-11-07 05:00:00|913.898028|913.898028|928.481507|928.481507|938.898278|938.898278|909.731319|909.731319|75603743
879138000000|1997-11-10 05:00:00|927.787056|927.787056|909.036868|909.036868|936.120472|936.120472|908.342417|908.342417|51745882
879224400000|1997-11-11 05:00:00|908.342417|908.342417|895.842292|895.842292|909.731319|909.731319|891.675583|891.675583|59340006
879310800000|1997-11-12 05:00:00|882.647715|882.647715|850.0085|850.0085|887.508875|887.508875|850.0085|850.0085|84024059
879397200000|1997-11-13 05:00:00|861.119722|861.119722|884.036618|884.036618|884.731069|884.731069|848.619597|848.619597|98725412
879483600000|1997-11-14 05:00:00|886.119972|886.119972|904.175708|904.175708|906.953514|906.953514|874.314299|874.314299|83466965
879742800000|1997-11-17 05:00:00|922.231444|922.231444|922.925896|922.925896|934.037118|934.037118|909.731319|909.731319|54178558
879829200000|1997-11-18 05:00:00|922.231444|922.231444|914.592479|914.592479|933.342667|933.342667|912.509125|912.509125|52761072
879915600000|1997-11-19 05:00:00|908.342417|908.342417|923.967573|923.967573|926.398153|926.398153|905.564611|905.564611|44895151
880002000000|1997-11-20 05:00:00|926.398153|926.398153|950.0095|950.0095|951.398403|951.398403|925.00925|925.00925|66263637
880088400000|1997-11-21 05:00:00|956.954014|956.954014|945.842792|945.842792|958.342917|958.342917|938.898278|938.898278|60914090
880347600000|1997-11-24 05:00:00|939.592729|939.592729|925.00925|925.00925|948.620597|948.620597|919.453639|919.453639|44255257
880434000000|1997-11-25 05:00:00|929.175958|929.175958|936.814924|936.814924|942.370535|942.370535|922.231444|922.231444|54555654
880520400000|1997-11-26 05:00:00|938.898278|938.898278|945.14834|945.14834|950.0095|950.0095|938.898278|938.898278|26013339
880693200000|1997-11-28 05:00:00|943.064986|943.064986|958.342917|958.342917|964.592979|964.592979|938.203826|938.203826|18334616
880952400000|1997-12-01 05:00:00|969.454139|969.454139|1004.87116|1004.87116|1009.732319|1009.732319|965.287431|965.287431|95928240
881038800000|1997-12-02 05:00:00|1004.176708|1004.176708|961.120722|961.120722|1006.954514|1006.954514|954.176208|954.176208|142103178
881125200000|1997-12-03 05:00:00|954.176208|954.176208|965.634656|965.634656|965.981882|965.981882|930.564861|930.564861|154285457
881211600000|1997-12-04 05:00:00|971.537493|971.537493|959.731819|959.731819|972.231944|972.231944|947.926146|947.926146|61453185
881298000000|1997-12-05 05:00:00|960.426271|960.426271|993.065486|993.065486|993.065486|993.065486|950.0095|950.0095|84134758
881557200000|1997-12-08 05:00:00|992.371035|992.371035|997.232194|997.232194|1000.01|1000.01|986.120972|986.120972|41456285
881643600000|1997-12-09 05:00:00|987.509875|987.509875|971.537493|971.537493|988.898778|988.898778|962.509625|962.509625|78685313
881730000000|1997-12-10 05:00:00|956.954014|956.954014|948.620597|948.620597|958.342917|958.342917|922.231444|922.231444|106667833
881816400000|1997-12-11 05:00:00|926.398153|926.398153|918.759188|918.759188|933.342667|933.342667|884.731069|884.731069|140408495
881902800000|1997-12-12 05:00:00|922.231444|922.231444|850.702951|850.702951|923.620347|923.620347|844.452889|844.452889|240563994
882162000000|1997-12-15 05:00:00|859.730819|859.730819|861.119722|861.119722|870.14759|870.14759|794.452389|794.452389|250777992
882248400000|1997-12-16 05:00:00|1306.256531|1306.256531|1335.423344|1335.423344|1354.173437|1354.173437|1300.0065|1300.0065|88001559
882334800000|1997-12-17 05:00:00|929.171312|929.171312|903.129516|903.129516|950.00475|950.00475|901.046172|901.046172|103327283
882421200000|1997-12-18 05:00:00|897.921156|897.921156|892.712797|892.712797|900.0045|900.0045|850.00425|850.00425|67469662
882507600000|1997-12-19 05:00:00|866.671|866.671|890.629453|890.629453|900.0045|900.0045|834.379172|834.379172|101545292
882766800000|1997-12-22 05:00:00|900.0045|900.0045|910.421219|910.421219|922.921281|922.921281|881.254406|881.254406|62421287
882853200000|1997-12-23 05:00:00|916.67125|916.67125|856.254281|856.254281|917.712922|917.712922|854.170938|854.170938|50717146
882939600000|1997-12-24 05:00:00|877.087719|877.087719|859.379297|859.379297|887.504437|887.504437|854.170938|854.170938|32981235
883112400000|1997-12-26 05:00:00|866.671|866.671|886.462766|886.462766|887.504437|887.504437|862.504312|862.504312|20954895
883371600000|1997-12-29 05:00:00|907.296203|907.296203|933.338|933.338|935.421344|935.421344|904.171187|904.171187|55529122
883458000000|1997-12-30 05:00:00|938.546359|938.546359|939.588031|939.588031|946.879734|946.879734|926.046297|926.046297|46778766
883544400000|1997-12-31 05:00:00|939.588031|939.588031|929.171312|929.171312|954.171438|954.171438|920.837937|920.837937|45021974
883717200000|1998-01-02 05:00:00|943.754719|943.754719|967.713172|967.713172|972.921531|972.921531|927.087969|927.087969|42885385
883976400000|1998-01-05 05:00:00|968.754844|968.754844|965.629828|965.629828|985.421594|985.421594|945.838062|945.838062|70766646
884062800000|1998-01-06 05:00:00|954.171438|954.171438|953.129766|953.129766|972.921531|972.921531|935.421344|935.421344|54233728
884149200000|1998-01-07 05:00:00|947.921406|947.921406|925.004625|925.004625|947.921406|947.921406|915.629578|915.629578|74175229
884235600000|1998-01-08 05:00:00|915.629578|915.629578|935.421344|935.421344|945.838062|945.838062|891.671125|891.671125|75966220
884322000000|1998-01-09 05:00:00|922.921281|922.921281|904.171187|904.171187|935.421344|935.421344|897.921156|897.921156|84015179
884581200000|1998-01-12 05:00:00|866.671|866.671|928.129641|928.129641|929.171312|929.171312|858.337625|858.337625|78635606
884667600000|1998-01-13 05:00:00|933.338|933.338|933.338|933.338|940.629703|940.629703|918.754594|918.754594|62414087
884754000000|1998-01-14 05:00:00|947.921406|947.921406|950.00475|950.00475|952.088094|952.088094|931.254656|931.254656|52220138
884840400000|1998-01-15 05:00:00|945.838062|945.838062|957.296453|957.296453|970.838188|970.838188|942.713047|942.713047|50000149
884926800000|1998-01-16 05:00:00|970.838188|970.838188|964.588156|964.588156|979.171562|979.171562|959.379797|959.379797|48634556
885272400000|1998-01-20 05:00:00|971.879859|971.879859|991.671625|991.671625|991.671625|991.671625|968.754844|968.754844|56937915
885358800000|1998-01-21 05:00:00|979.171562|979.171562|989.588281|989.588281|991.671625|991.671625|945.838062|945.838062|52200338
885445200000|1998-01-22 05:00:00|976.046547|976.046547|962.504812|962.504812|986.463266|986.463266|959.379797|959.379797|43969580
885531600000|1998-01-23 05:00:00|971.879859|971.879859|961.463141|961.463141|977.088219|977.088219|941.671375|941.671375|46861565
885790800000|1998-01-26 05:00:00|965.629828|965.629828|943.754719|943.754719|966.6715|966.6715|930.212984|930.212984|39976600
885877200000|1998-01-27 05:00:00|943.754719|943.754719|987.504937|987.504937|989.588281|989.588281|931.254656|931.254656|67767261
885963600000|1998-01-28 05:00:00|997.921656|997.921656|1031.255156|1031.255156|1039.588531|1039.588531|994.796641|994.796641|104575877
886050000000|1998-01-29 05:00:00|1033.3385|1033.3385|1062.505312|1062.505312|1079.172063|1079.172063|1031.255156|1031.255156|125221773
886136400000|1998-01-30 05:00:00|1071.880359|1071.880359|1051.046922|1051.046922|1072.922031|1072.922031|1045.838563|1045.838563|51991540
886395600000|1998-02-02 05:00:00|1082.297078|1082.297078|1065.630328|1065.630328|1084.380422|1084.380422|1058.338625|1058.338625|84052379
886482000000|1998-02-03 05:00:00|1065.630328|1065.630328|1050.00525|1050.00525|1080.213734|1080.213734|1035.421844|1035.421844|88468357
886568400000|1998-02-04 05:00:00|1058.338625|1058.338625|1076.047047|1076.047047|1095.838812|1095.838812|1056.255281|1056.255281|125089774
886654800000|1998-02-05 05:00:00|1095.838812|1095.838812|1072.922031|1072.922031|1103.130516|1103.130516|1072.922031|1072.922031|75761621
886741200000|1998-02-06 05:00:00|1070.838687|1070.838687|1098.963828|1098.963828|1100.0055|1100.0055|1058.338625|1058.338625|47042764
887000400000|1998-02-09 05:00:00|1106.255531|1106.255531|1066.672|1066.672|1106.255531|1106.255531|1056.255281|1056.255281|56016919
887086800000|1998-02-10 05:00:00|1070.838687|1070.838687|1079.172063|1079.172063|1085.422094|1085.422094|1056.255281|1056.255281|58440907
887173200000|1998-02-11 05:00:00|1084.380422|1084.380422|1081.255406|1081.255406|1085.422094|1085.422094|1067.713672|1067.713672|32749036
887259600000|1998-02-12 05:00:00|1071.880359|1071.880359|1087.505437|1087.505437|1097.922156|1097.922156|1068.755344|1068.755344|45338773
887346000000|1998-02-13 05:00:00|1082.297078|1082.297078|1081.255406|1081.255406|1096.880484|1096.880484|1075.005375|1075.005375|30223048
887691600000|1998-02-17 05:00:00|1097.922156|1097.922156|1082.297078|1082.297078|1100.0055|1100.0055|1068.755344|1068.755344|41668591
887778000000|1998-02-18 05:00:00|1077.088719|1077.088719|1091.672125|1091.672125|1093.755469|1093.755469|1075.005375|1075.005375|44590577
887864400000|1998-02-19 05:00:00|1095.838812|1095.838812|1090.630453|1090.630453|1104.172188|1104.172188|1089.588781|1089.588781|43749381
887950800000|1998-02-20 05:00:00|1097.922156|1097.922156|1096.880484|1096.880484|1102.088844|1102.088844|1078.130391|1078.130391|51129944
888210000000|1998-02-23 05:00:00|1106.255531|1106.255531|1093.755469|1093.755469|1108.338875|1108.338875|1086.463766|1086.463766|38256408
888296400000|1998-02-24 05:00:00|1097.922156|1097.922156|1079.172063|1079.172063|1115.630578|1115.630578|1079.172063|1079.172063|58098309
888382800000|1998-02-25 05:00:00|1089.588781|1089.588781|1112.505562|1112.505562|1115.630578|1115.630578|1080.213734|1080.213734|51425742
888469200000|1998-02-26 05:00:00|1107.297203|1107.297203|1108.338875|1108.338875|1110.422219|1110.422219|1095.838812|1095.838812|46227968
888555600000|1998-02-27 05:00:00|1118.755594|1118.755594|1097.922156|1097.922156|1141.672375|1141.672375|1097.922156|1097.922156|58413307
888814800000|1998-03-02 05:00:00|1114.588906|1114.588906|1087.505437|1087.505437|1120.838937|1120.838937|1075.005375|1075.005375|45170774
888901200000|1998-03-03 05:00:00|1071.880359|1071.880359|1075.005375|1075.005375|1083.33875|1083.33875|1056.255281|1056.255281|52602936
888987600000|1998-03-04 05:00:00|1076.047047|1076.047047|1087.505437|1087.505437|1091.672125|1091.672125|1071.880359|1071.880359|39230803
889074000000|1998-03-05 05:00:00|1056.255281|1056.255281|1030.213484|1030.213484|1077.088719|1077.088719|1018.755094|1018.755094|102410487
889160400000|1998-03-06 05:00:00|1042.713547|1042.713547|1072.922031|1072.922031|1075.005375|1075.005375|1032.296828|1032.296828|64384478
889419600000|1998-03-09 05:00:00|1061.463641|1061.463641|1020.317602|1020.317602|1073.963703|1073.963703|1018.755094|1018.755094|61294493
889506000000|1998-03-10 05:00:00|1045.838563|1045.838563|1022.921781|1022.921781|1047.921906|1047.921906|1000.005|1000.005|88536757
889592400000|1998-03-11 05:00:00|1040.630203|1040.630203|1043.755219|1043.755219|1070.838687|1070.838687|1033.859336|1033.859336|75828820
889678800000|1998-03-12 05:00:00|1054.171938|1054.171938|1065.630328|1065.630328|1068.755344|1068.755344|1041.671875|1041.671875|47346363
889765200000|1998-03-13 05:00:00|1079.172063|1079.172063|1076.047047|1076.047047|1087.505437|1087.505437|1068.755344|1068.755344|41295993
890024400000|1998-03-16 05:00:00|1080.213734|1080.213734|1072.922031|1072.922031|1082.297078|1082.297078|1064.588656|1064.588656|33524232
890110800000|1998-03-17 05:00:00|1073.963703|1073.963703|1076.047047|1076.047047|1082.297078|1082.297078|1047.921906|1047.921906|54017729
890197200000|1998-03-18 05:00:00|1054.171938|1054.171938|1059.380297|1059.380297|1075.005375|1075.005375|1052.088594|1052.088594|57488712
890283600000|1998-03-19 05:00:00|1060.421969|1060.421969|1071.880359|1071.880359|1073.963703|1073.963703|1052.088594|1052.088594|45343573
890370000000|1998-03-20 05:00:00|1072.922031|1072.922031|1060.421969|1060.421969|1072.922031|1072.922031|1058.338625|1058.338625|42997585
890629200000|1998-03-23 05:00:00|1057.296953|1057.296953|1079.172063|1079.172063|1097.922156|1097.922156|1056.255281|1056.255281|70598047
890715600000|1998-03-24 05:00:00|1097.922156|1097.922156|1130.213984|1130.213984|1136.464016|1136.464016|1095.838812|1095.838812|85840370
890802000000|1998-03-25 05:00:00|1163.547484|1163.547484|1159.380797|1159.380797|1164.589156|1164.589156|1150.00575|1150.00575|68151259
890888400000|1998-03-26 05:00:00|1153.130766|1153.130766|1156.255781|1156.255781|1162.505813|1162.505813|1141.672375|1141.672375|41118994
890974800000|1998-03-27 05:00:00|1163.547484|1163.547484|1156.255781|1156.255781|1166.6725|1166.6725|1146.880734|1146.880734|50054749
891234000000|1998-03-30 05:00:00|1155.214109|1155.214109|1123.963953|1123.963953|1160.422469|1160.422469|1114.588906|1114.588906|38302608
891320400000|1998-03-31 05:00:00|1133.339|1133.339|1139.589031|1139.589031|1150.00575|1150.00575|1127.088969|1127.088969|36535017
891406800000|1998-04-01 05:00:00|1144.797391|1144.797391|1155.214109|1155.214109|1159.380797|1159.380797|1127.088969|1127.088969|44187379
891493200000|1998-04-02 05:00:00|1154.172437|1154.172437|1170.839187|1170.839187|1179.172562|1179.172562|1150.00575|1150.00575|51847540
891579600000|1998-04-03 05:00:00|1171.880859|1171.880859|1178.130891|1178.130891|1198.964328|1198.964328|1168.755844|1168.755844|54301528
891835200000|1998-04-06 04:00:00|1187.505938|1187.505938|1150.00575|1150.00575|1189.589281|1189.589281|1146.880734|1146.880734|43826180
891921600000|1998-04-07 04:00:00|1138.547359|1138.547359|1150.00575|1150.00575|1152.089094|1152.089094|1122.401445|1122.401445|53614531
892008000000|1998-04-08 04:00:00|1157.297453|1157.297453|1137.505688|1137.505688|1157.297453|1157.297453|1125.005625|1125.005625|50499947
892094400000|1998-04-09 04:00:00|1145.839062|1145.839062|1116.67225|1116.67225|1147.922406|1147.922406|1103.130516|1103.130516|66435867
892440000000|1998-04-13 04:00:00|1109.380547|1109.380547|1108.338875|1108.338875|1118.755594|1118.755594|1101.047172|1101.047172|42171389
892526400000|1998-04-14 04:00:00|1104.172188|1104.172188|1128.130641|1128.130641|1139.589031|1139.589031|1103.130516|1103.130516|57587712
892612800000|1998-04-15 04:00:00|1139.589031|1139.589031|1178.130891|1178.130891|1183.33925|1183.33925|1135.422344|1135.422344|66372868
892699200000|1998-04-16 04:00:00|1179.172562|1179.172562|1169.797516|1169.797516|1187.505938|1187.505938|1160.422469|1160.422469|41024794
892785600000|1998-04-17 04:00:00|1157.297453|1157.297453|1173.964203|1173.964203|1175.005875|1175.005875|1156.255781|1156.255781|30150449
893044800000|1998-04-20 04:00:00|1185.422594|1185.422594|1204.172687|1204.172687|1216.67275|1216.67275|1176.047547|1176.047547|42646586
893131200000|1998-04-21 04:00:00|1210.422719|1210.422719|1231.256156|1231.256156|1232.297828|1232.297828|1191.672625|1191.672625|40785396
893217600000|1998-04-22 04:00:00|1231.256156|1231.256156|1227.089469|1227.089469|1233.3395|1233.3395|1216.67275|1216.67275|27479262
893304000000|1998-04-23 04:00:00|1226.047797|1226.047797|1194.797641|1194.797641|1227.089469|1227.089469|1187.505938|1187.505938|29541452
893390400000|1998-04-24 04:00:00|1187.505938|1187.505938|1198.964328|1198.964328|1221.360273|1221.360273|1185.422594|1185.422594|34059429
893649600000|1998-04-27 04:00:00|1171.880859|1171.880859|1173.964203|1173.964203|1191.672625|1191.672625|1156.255781|1156.255781|45988570
893736000000|1998-04-28 04:00:00|1202.089344|1202.089344|1181.255906|1181.255906|1202.089344|1202.089344|1157.297453|1157.297453|48764156
893822400000|1998-04-29 04:00:00|1185.422594|1185.422594|1200.006|1200.006|1207.297703|1207.297703|1177.089219|1177.089219|41491592
893908800000|1998-04-30 04:00:00|1215.631078|1215.631078|1220.839438|1220.839438|1245.839563|1245.839563|1214.589406|1214.589406|55055724
893995200000|1998-05-01 04:00:00|1229.172812|1229.172812|1227.089469|1227.089469|1235.422844|1235.422844|1219.797766|1219.797766|30788246
894254400000|1998-05-04 04:00:00|1248.964578|1248.964578|1248.964578|1248.964578|1263.547984|1263.547984|1239.589531|1239.589531|47264163
894340800000|1998-05-05 04:00:00|1257.297953|1257.297953|1227.089469|1227.089469|1262.506312|1262.506312|1225.006125|1225.006125|47576162
894427200000|1998-05-06 04:00:00|1258.339625|1258.339625|1266.673|1266.673|1270.839688|1270.839688|1237.506187|1237.506187|96783716
894513600000|1998-05-07 04:00:00|1275.006375|1275.006375|1256.256281|1256.256281|1276.048047|1276.048047|1251.047922|1251.047922|37243013
894600000000|1998-05-08 04:00:00|1248.964578|1248.964578|1262.506312|1262.506312|1268.756344|1268.756344|1245.839563|1245.839563|35513222
894859200000|1998-05-11 04:00:00|1275.006375|1275.006375|1245.839563|1245.839563|1279.173063|1279.173063|1243.756219|1243.756219|38456207
894945600000|1998-05-12 04:00:00|1246.881234|1246.881234|1272.923031|1272.923031|1276.048047|1276.048047|1233.3395|1233.3395|36346018
895032000000|1998-05-13 04:00:00|1277.089719|1277.089719|1266.673|1266.673|1279.173063|1279.173063|1251.047922|1251.047922|29213253
895118400000|1998-05-14 04:00:00|1259.381297|1259.381297|1267.714672|1267.714672|1279.173063|1279.173063|1251.047922|1251.047922|28810655
895204800000|1998-05-15 04:00:00|1276.048047|1276.048047|1272.923031|1272.923031|1278.131391|1278.131391|1263.547984|1263.547984|42158789
895464000000|1998-05-18 04:00:00|1272.923031|1272.923031|1295.839812|1295.839812|1298.964828|1298.964828|1268.756344|1268.756344|45170774
895550400000|1998-05-19 04:00:00|1305.214859|1305.214859|1339.850533|1339.850533|1344.798391|1344.798391|1301.048172|1301.048172|68789056
895636800000|1998-05-20 04:00:00|1356.256781|1356.256781|1310.423219|1310.423219|1358.340125|1358.340125|1301.048172|1301.048172|60733496
895723200000|1998-05-21 04:00:00|1314.589906|1314.589906|1295.839812|1295.839812|1327.089969|1327.089969|1286.464766|1286.464766|46115169
895809600000|1998-05-22 04:00:00|1303.131516|1303.131516|1281.256406|1281.256406|1304.173188|1304.173188|1260.422969|1260.422969|38740006
896155200000|1998-05-26 04:00:00|1293.756469|1293.756469|1266.673|1266.673|1300.0065|1300.0065|1258.339625|1258.339625|43422982
896241600000|1998-05-27 04:00:00|1250.00625|1250.00625|1296.881484|1296.881484|1300.0065|1300.0065|1248.964578|1248.964578|57351913
896328000000|1998-05-28 04:00:00|1302.089844|1302.089844|1291.673125|1291.673125|1312.506562|1312.506562|1283.33975|1283.33975|34792626
896414400000|1998-05-29 04:00:00|1301.048172|1301.048172|1260.422969|1260.422969|1302.089844|1302.089844|1257.297953|1257.297953|35963820
896673600000|1998-06-01 04:00:00|1262.506312|1262.506312|1226.047797|1226.047797|1278.131391|1278.131391|1215.631078|1215.631078|59528102
896760000000|1998-06-02 04:00:00|1254.172937|1254.172937|1273.964703|1273.964703|1281.256406|1281.256406|1237.506187|1237.506187|83091784
896846400000|1998-06-03 04:00:00|1289.589781|1289.589781|1243.756219|1243.756219|1296.881484|1296.881484|1237.506187|1237.506187|58046109
896932800000|1998-06-04 04:00:00|1254.172937|1254.172937|1281.256406|1281.256406|1282.298078|1282.298078|1240.631203|1240.631203|62507087
897019200000|1998-06-05 04:00:00|1280.214734|1280.214734|1290.631453|1290.631453|1296.881484|1296.881484|1258.339625|1258.339625|55507522
897278400000|1998-06-08 04:00:00|1293.756469|1293.756469|1291.673125|1291.673125|1308.339875|1308.339875|1270.839688|1270.839688|46465567
897364800000|1998-06-09 04:00:00|1291.673125|1291.673125|1325.006625|1325.006625|1329.173313|1329.173313|1281.256406|1281.256406|36596817
897451200000|1998-06-10 04:00:00|1312.506562|1312.506562|1318.756594|1318.756594|1346.881734|1346.881734|1300.0065|1300.0065|58494907
897537600000|1998-06-11 04:00:00|1322.923281|1322.923281|1317.714922|1317.714922|1337.506687|1337.506687|1312.506562|1312.506562|52404937
897624000000|1998-06-12 04:00:00|1311.464891|1311.464891|1318.756594|1318.756594|1322.923281|1322.923281|1290.631453|1290.631453|42152189
897883200000|1998-06-15 04:00:00|1302.089844|1302.089844|1304.173188|1304.173188|1334.381672|1334.381672|1300.0065|1300.0065|46002369
897969600000|1998-06-16 04:00:00|1313.548234|1313.548234|1332.298328|1332.298328|1334.381672|1334.381672|1302.089844|1302.089844|47939760
898056000000|1998-06-17 04:00:00|1341.673375|1341.673375|1344.798391|1344.798391|1362.506813|1362.506813|1337.506687|1337.506687|61374293
898142400000|1998-06-18 04:00:00|1347.923406|1347.923406|1368.756844|1368.756844|1374.74654|1374.74654|1337.506687|1337.506687|52551937
898228800000|1998-06-19 04:00:00|1377.090219|1377.090219|1385.423594|1385.423594|1385.684095|1385.684095|1360.423469|1360.423469|56968515
898488000000|1998-06-22 04:00:00|1383.34025|1383.34025|1410.423719|1410.423719|1414.590406|1414.590406|1371.881859|1371.881859|48965755
898574400000|1998-06-23 04:00:00|1422.923781|1422.923781|1447.923906|1447.923906|1450.00725|1450.00725|1416.67375|1416.67375|54732926
898660800000|1998-06-24 04:00:00|1467.715672|1467.715672|1463.548984|1463.548984|1490.632453|1490.632453|1444.798891|1444.798891|65212473
898747200000|1998-06-25 04:00:00|1475.007375|1475.007375|1451.048922|1451.048922|1491.674125|1491.674125|1442.715547|1442.715547|61034694
898833600000|1998-06-26 04:00:00|1475.007375|1475.007375|1497.924156|1497.924156|1500.0075|1500.0075|1466.674|1466.674|53715931
899092800000|1998-06-29 04:00:00|1514.590906|1514.590906|1530.215984|1530.215984|1533.341|1533.341|1500.0075|1500.0075|52313138
899179200000|1998-06-30 04:00:00|1522.924281|1522.924281|1534.382672|1534.382672|1570.841187|1570.841187|1506.257531|1506.257531|77699611
899265600000|1998-07-01 04:00:00|1557.299453|1557.299453|1576.049547|1576.049547|1581.257906|1581.257906|1545.841062|1545.841062|49723551
899352000000|1998-07-02 04:00:00|1578.132891|1578.132891|1543.757719|1543.757719|1582.299578|1582.299578|1526.049297|1526.049297|51743741
899697600000|1998-07-06 04:00:00|1552.091094|1552.091094|1550.00775|1550.00775|1560.424469|1560.424469|1532.299328|1532.299328|35785621
899784000000|1998-07-07 04:00:00|1556.257781|1556.257781|1545.841062|1545.841062|1556.257781|1556.257781|1508.340875|1508.340875|46121169
899870400000|1998-07-08 04:00:00|1540.632703|1540.632703|1570.841187|1570.841187|1570.841187|1570.841187|1531.257656|1531.257656|42348388
899956800000|1998-07-09 04:00:00|1568.757844|1568.757844|1548.966078|1548.966078|1585.424594|1585.424594|1547.924406|1547.924406|45988570
900043200000|1998-07-10 04:00:00|1550.00775|1550.00775|1548.966078|1548.966078|1562.507812|1562.507812|1525.007625|1525.007625|44240778
900302400000|1998-07-13 04:00:00|1557.299453|1557.299453|1570.841187|1570.841187|1578.132891|1578.132891|1539.591031|1539.591031|42531987
900388800000|1998-07-14 04:00:00|1581.257906|1581.257906|1581.257906|1581.257906|1602.091344|1602.091344|1567.716172|1567.716172|46160169
900475200000|1998-07-15 04:00:00|1591.674625|1591.674625|1592.716297|1592.716297|1601.049672|1601.049672|1568.757844|1568.757844|38209608
900561600000|1998-07-16 04:00:00|1597.924656|1597.924656|1595.841312|1595.841312|1609.383047|1609.383047|1581.257906|1581.257906|46101969
900648000000|1998-07-17 04:00:00|1606.258031|1606.258031|1662.508312|1662.508312|1664.591656|1664.591656|1595.841312|1595.841312|66567267
900907200000|1998-07-20 04:00:00|1678.133391|1678.133391|1719.800266|1719.800266|1737.508687|1737.508687|1663.549984|1663.549984|92302338
900993600000|1998-07-21 04:00:00|1738.550359|1738.550359|1648.966578|1648.966578|1741.675375|1741.675375|1643.758219|1643.758219|77262213
901080000000|1998-07-22 04:00:00|1641.674875|1641.674875|1641.674875|1641.674875|1691.675125|1691.675125|1610.424719|1610.424719|98842905
901166400000|1998-07-23 04:00:00|1642.716547|1642.716547|1652.091594|1652.091594|1672.925031|1672.925031|1625.008125|1625.008125|56987715
901252800000|1998-07-24 04:00:00|1664.591656|1664.591656|1629.174812|1629.174812|1667.716672|1667.716672|1577.091219|1577.091219|80445197
901512000000|1998-07-27 04:00:00|1608.341375|1608.341375|1625.008125|1625.008125|1632.299828|1632.299828|1587.507938|1587.507938|68089459
901598400000|1998-07-28 04:00:00|1622.924781|1622.924781|1600.008|1600.008|1656.258281|1656.258281|1595.841312|1595.841312|66455667
901684800000|1998-07-29 04:00:00|1612.508063|1612.508063|1566.6745|1566.6745|1626.049797|1626.049797|1565.632828|1565.632828|55468522
901771200000|1998-07-30 04:00:00|1585.424594|1585.424594|1641.674875|1641.674875|1643.758219|1643.758219|1576.049547|1576.049547|58797906
901857600000|1998-07-31 04:00:00|1648.966578|1648.966578|1595.841312|1595.841312|1666.675|1666.675|1587.507938|1587.507938|60683096
902116800000|1998-08-03 04:00:00|1602.091344|1602.091344|1608.341375|1608.341375|1650.00825|1650.00825|1595.841312|1595.841312|75937420
902203200000|1998-08-04 04:00:00|1639.591531|1639.591531|1552.091094|1552.091094|1648.966578|1648.966578|1541.674375|1541.674375|120369598
902289600000|1998-08-05 04:00:00|1581.257906|1581.257906|1612.508063|1612.508063|1625.008125|1625.008125|1546.882734|1546.882734|144368878
902376000000|1998-08-06 04:00:00|1603.133016|1603.133016|1656.258281|1656.258281|1657.299953|1657.299953|1595.841312|1595.841312|78819205
902462400000|1998-08-07 04:00:00|1664.591656|1664.591656|1614.591406|1614.591406|1669.27918|1669.27918|1609.383047|1609.383047|91843340
902721600000|1998-08-10 04:00:00|1625.008125|1625.008125|1653.133266|1653.133266|1659.383297|1659.383297|1606.258031|1606.258031|68204658
902808000000|1998-08-11 04:00:00|1616.67475|1616.67475|1633.3415|1633.3415|1650.00825|1650.00825|1612.508063|1612.508063|81696191
902894400000|1998-08-12 04:00:00|1650.00825|1650.00825|1642.716547|1642.716547|1660.424969|1660.424969|1622.924781|1622.924781|67734261
902980800000|1998-08-13 04:00:00|1637.508188|1637.508188|1611.466391|1611.466391|1650.00825|1650.00825|1608.341375|1608.341375|53187334
903067200000|1998-08-14 04:00:00|1630.216484|1630.216484|1607.299703|1607.299703|1631.258156|1631.258156|1583.34125|1583.34125|56526917
903326400000|1998-08-17 04:00:00|1600.008|1600.008|1635.424844|1635.424844|1636.466516|1636.466516|1591.674625|1591.674625|45709571
903412800000|1998-08-18 04:00:00|1644.799891|1644.799891|1669.800016|1669.800016|1685.425094|1685.425094|1641.674875|1641.674875|73733031
903499200000|1998-08-19 04:00:00|1696.883484|1696.883484|1687.508437|1687.508437|1736.467016|1736.467016|1686.466766|1686.466766|88850555
903585600000|1998-08-20 04:00:00|1687.508437|1687.508437|1710.425219|1710.425219|1732.300328|1732.300328|1686.466766|1686.466766|77504012
903672000000|1998-08-21 04:00:00|1691.675125|1691.675125|1712.508562|1712.508562|1718.758594|1718.758594|1666.935501|1666.935501|83785981
903931200000|1998-08-24 04:00:00|1714.591906|1714.591906|1716.67525|1716.67525|1740.633703|1740.633703|1707.300203|1707.300203|63399883
904017600000|1998-08-25 04:00:00|1739.592031|1739.592031|1732.300328|1732.300328|1751.050422|1751.050422|1716.67525|1716.67525|70506847
904104000000|1998-08-26 04:00:00|1716.67525|1716.67525|1727.091969|1727.091969|1754.175438|1754.175438|1708.341875|1708.341875|61074294
904190400000|1998-08-27 04:00:00|1704.175187|1704.175187|1652.091594|1652.091594|1716.67525|1716.67525|1641.935376|1641.935376|109181454
904276800000|1998-08-28 04:00:00|1650.00825|1650.00825|1578.132891|1578.132891|1665.633328|1665.633328|1542.716047|1542.716047|139293503
904536000000|1998-08-31 04:00:00|1578.132891|1578.132891|1364.590156|1364.590156|1597.924656|1597.924656|1358.340125|1358.340125|224256678
904622400000|1998-09-01 04:00:00|1404.173687|1404.173687|1500.0075|1500.0075|1510.424219|1510.424219|1364.590156|1364.590156|223797681
904708800000|1998-09-02 04:00:00|1533.341|1533.341|1527.090969|1527.090969|1575.007875|1575.007875|1510.424219|1510.424219|108429657
904795200000|1998-09-03 04:00:00|1491.674125|1491.674125|1510.424219|1510.424219|1528.132641|1528.132641|1477.090719|1477.090719|100255898
904881600000|1998-09-04 04:00:00|1525.007625|1525.007625|1487.507437|1487.507437|1533.341|1533.341|1447.923906|1447.923906|72989035
905227200000|1998-09-08 04:00:00|1562.507812|1562.507812|1577.091219|1577.091219|1579.174562|1579.174562|1515.632578|1515.632578|103111884
905313600000|1998-09-09 04:00:00|1581.257906|1581.257906|1513.549234|1513.549234|1583.34125|1583.34125|1512.507562|1512.507562|78986605
905400000000|1998-09-10 04:00:00|1479.174062|1479.174062|1473.965703|1473.965703|1497.924156|1497.924156|1447.923906|1447.923906|106531867
905486400000|1998-09-11 04:00:00|1481.257406|1481.257406|1545.841062|1545.841062|1547.924406|1547.924406|1460.423969|1460.423969|81840190
905745600000|1998-09-14 04:00:00|1567.716172|1567.716172|1561.466141|1561.466141|1585.424594|1585.424594|1551.049422|1551.049422|69817450
905832000000|1998-09-15 04:00:00|2343.75|2343.75|2415.625|2415.625|2421.875|2421.875|2321.875|2321.875|50542800
905918400000|1998-09-16 04:00:00|1618.75|1618.75|1615.625|1615.625|1631.25|1631.25|1581.25|1581.25|59553600
906004800000|1998-09-17 04:00:00|1562.5|1562.5|1537.5|1537.5|1581.25|1581.25|1534.375|1534.375|68469600
906091200000|1998-09-18 04:00:00|1550|1550|1526.5625|1526.5625|1554.6875|1554.6875|1500|1500|77650800
906350400000|1998-09-21 04:00:00|1490.625|1490.625|1556.25|1556.25|1559.375|1559.375|1475|1475|52685200
906436800000|1998-09-22 04:00:00|1578.125|1578.125|1571.875|1571.875|1584.375|1584.375|1553.125|1553.125|35666800
906523200000|1998-09-23 04:00:00|1598.4375|1598.4375|1656.25|1656.25|1662.5|1662.5|1584.375|1584.375|66698400
906609600000|1998-09-24 04:00:00|1659.375|1659.375|1623.4375|1623.4375|1671.875|1671.875|1612.5|1612.5|55414000
906696000000|1998-09-25 04:00:00|1610.9375|1610.9375|1660.9375|1660.9375|1668.75|1668.75|1596.875|1596.875|44434000
906955200000|1998-09-28 04:00:00|1687.5|1687.5|1656.25|1656.25|1705.8595|1705.8595|1637.5|1637.5|52792000
907041600000|1998-09-29 04:00:00|1667.1875|1667.1875|1615.625|1615.625|1687.5|1687.5|1575|1575|74522800
907128000000|1998-09-30 04:00:00|1585.9375|1585.9375|1545.3125|1545.3125|1609.375|1609.375|1525|1525|73704000
907214400000|1998-10-01 04:00:00|1503.125|1503.125|1431.25|1431.25|1506.25|1506.25|1401.5625|1401.5625|146516000
907300800000|1998-10-02 04:00:00|1421.875|1421.875|1393.75|1393.75|1443.75|1443.75|1321.875|1321.875|116840800
907560000000|1998-10-05 04:00:00|1275|1275|1207.8125|1207.8125|1303.125|1303.125|1148.4375|1148.4375|256038800
907646400000|1998-10-06 04:00:00|1282.8125|1282.8125|1154.6875|1154.6875|1298.4375|1298.4375|1150|1150|153998000
907732800000|1998-10-07 04:00:00|1143.75|1143.75|1096.875|1096.875|1175|1175|1054.6875|1054.6875|149672800
907819200000|1998-10-08 04:00:00|1075|1075|1167.1875|1167.1875|1193.75|1193.75|1028.125|1028.125|173296000
907905600000|1998-10-09 04:00:00|1209.375|1209.375|1251.5625|1251.5625|1253.125|1253.125|1189.0625|1189.0625|106092800
908164800000|1998-10-12 04:00:00|1331.25|1331.25|1309.375|1309.375|1362.5|1362.5|1307.8125|1307.8125|100177200
908251200000|1998-10-13 04:00:00|1325|1325|1267.1875|1267.1875|1325|1325|1248.4375|1248.4375|72907600
908337600000|1998-10-14 04:00:00|1254.6875|1254.6875|1303.125|1303.125|1346.875|1346.875|1254.6875|1254.6875|71429600
908424000000|1998-10-15 04:00:00|1320.3125|1320.3125|1423.4375|1423.4375|1428.125|1428.125|1306.25|1306.25|94161200
908510400000|1998-10-16 04:00:00|1467.1875|1467.1875|1384.375|1384.375|1481.25|1481.25|1375|1375|96420400
908769600000|1998-10-19 04:00:00|1395.3125|1395.3125|1406.25|1406.25|1454.6875|1454.6875|1392.57825|1392.57825|60167200
908856000000|1998-10-20 04:00:00|1440.625|1440.625|1353.125|1353.125|1450|1450|1334.375|1334.375|85716400
908942400000|1998-10-21 04:00:00|1381.25|1381.25|1440.625|1440.625|1443.75|1443.75|1343.75|1343.75|68915200
909028800000|1998-10-22 04:00:00|1435.9375|1435.9375|1460.9375|1460.9375|1468.75|1468.75|1400|1400|55034000
909115200000|1998-10-23 04:00:00|1457.8125|1457.8125|1467.1875|1467.1875|1492.1875|1492.1875|1453.125|1453.125|46912000
909378000000|1998-10-26 05:00:00|1487.5|1487.5|1534.375|1534.375|1534.375|1534.375|1454.6875|1454.6875|63498000
909464400000|1998-10-27 05:00:00|1559.375|1559.375|1518.75|1518.75|1581.25|1581.25|1515.625|1515.625|71040000
909550800000|1998-10-28 05:00:00|1506.25|1506.25|1571.875|1571.875|1575|1575|1503.125|1503.125|48563600
909637200000|1998-10-29 05:00:00|1553.125|1553.125|1567.1875|1567.1875|1585.9375|1585.9375|1515.625|1515.625|79612000
909723600000|1998-10-30 05:00:00|1587.5|1587.5|1575|1575|1593.75|1593.75|1550|1550|57545600
909982800000|1998-11-02 05:00:00|1595.3125|1595.3125|1617.1875|1617.1875|1621.875|1621.875|1575|1575|58619600
910069200000|1998-11-03 05:00:00|1620.3125|1620.3125|1584.375|1584.375|1620.3125|1620.3125|1560.9375|1560.9375|63931600
910155600000|1998-11-04 05:00:00|1621.875|1621.875|1639.0625|1639.0625|1646.4845|1646.4845|1612.5|1612.5|86704400
910242000000|1998-11-05 05:00:00|1648.4375|1648.4375|1695.3125|1695.3125|1697.26575|1697.26575|1637.5|1637.5|116911600
910328400000|1998-11-06 05:00:00|1696.875|1696.875|1685.9375|1685.9375|1709.375|1709.375|1673.4375|1673.4375|55838000
910587600000|1998-11-09 05:00:00|1693.75|1693.75|1675|1675|1709.375|1709.375|1657.8125|1657.8125|46023200
910674000000|1998-11-10 05:00:00|1668.75|1668.75|1675|1675|1695.3125|1695.3125|1657.8125|1657.8125|47261600
910760400000|1998-11-11 05:00:00|1700|1700|1651.5625|1651.5625|1701.5625|1701.5625|1631.25|1631.25|56942000
910846800000|1998-11-12 05:00:00|1650|1650|1629.6875|1629.6875|1656.25|1656.25|1626.5625|1626.5625|33463600
910933200000|1998-11-13 05:00:00|1628.125|1628.125|1617.1875|1617.1875|1651.5625|1651.5625|1606.25|1606.25|26124000
911192400000|1998-11-16 05:00:00|1650|1650|1673.4375|1673.4375|1675|1675|1637.5|1637.5|40676400
911278800000|1998-11-17 05:00:00|1673.4375|1673.4375|1718.75|1718.75|1740.625|1740.625|1653.125|1653.125|65446000
911365200000|1998-11-18 05:00:00|1734.375|1734.375|1821.875|1821.875|1834.375|1834.375|1726.5625|1726.5625|97434000
911451600000|1998-11-19 05:00:00|1834.375|1834.375|1832.8125|1832.8125|1871.875|1871.875|1823.4375|1823.4375|57859600
911538000000|1998-11-20 05:00:00|1871.875|1871.875|1865.625|1865.625|1871.875|1871.875|1826.5625|1826.5625|41056800
911797200000|1998-11-23 05:00:00|1884.375|1884.375|1904.6875|1904.6875|1915.625|1915.625|1857.8125|1857.8125|46692400
911883600000|1998-11-24 05:00:00|1903.125|1903.125|1904.6875|1904.6875|1923.4375|1923.4375|1871.875|1871.875|40832400
911970000000|1998-11-25 05:00:00|1907.8125|1907.8125|1926.5625|1926.5625|1931.25|1931.25|1876.5625|1876.5625|24982400
912142800000|1998-11-27 05:00:00|1942.1875|1942.1875|2000|2000|2000|2000|1925|1925|22048000
912402000000|1998-11-30 05:00:00|2003.125|2003.125|1884.375|1884.375|2009.375|2009.375|1870.3125|1870.3125|58153600
912488400000|1998-12-01 05:00:00|1853.125|1853.125|1993.75|1993.75|1996.875|1996.875|1846.875|1846.875|71161200
912574800000|1998-12-02 05:00:00|1975|1975|1956.25|1956.25|1993.75|1993.75|1921.875|1921.875|47871600
912661200000|1998-12-03 05:00:00|1946.875|1946.875|1904.6875|1904.6875|1990.625|1990.625|1893.75|1893.75|48567600
912747600000|1998-12-04 05:00:00|1943.75|1943.75|1956.25|1956.25|1962.5|1962.5|1903.125|1903.125|46887600
913006800000|1998-12-07 05:00:00|1970.3125|1970.3125|2004.6875|2004.6875|2010.9375|2010.9375|1937.5|1937.5|51790800
913093200000|1998-12-08 05:00:00|2001.5625|2001.5625|1995.3125|1995.3125|2043.75|2043.75|1960.9375|1960.9375|56120800
913179600000|1998-12-09 05:00:00|2009.375|2009.375|2018.75|2018.75|2032.8125|2032.8125|1978.125|1978.125|37432000
913266000000|1998-12-10 05:00:00|2050|2050|2029.6875|2029.6875|2118.75|2118.75|2021.875|2021.875|86914800
913352400000|1998-12-11 05:00:00|2050|2050|2087.5|2087.5|2089.0625|2089.0625|2023.4375|2023.4375|48952400
913611600000|1998-12-14 05:00:00|2064.0625|2064.0625|2009.375|2009.375|2078.125|2078.125|1965.625|1965.625|65190400
913698000000|1998-12-15 05:00:00|2050|2050|2093.75|2093.75|2093.75|2093.75|2010.9375|2010.9375|63774400
913784400000|1998-12-16 05:00:00|2112.5|2112.5|2067.1875|2067.1875|2125|2125|2060.9375|2060.9375|49596400
913870800000|1998-12-17 05:00:00|2081.25|2081.25|2121.875|2121.875|2121.875|2121.875|2071.875|2071.875|38702000
913957200000|1998-12-18 05:00:00|2156.25|2156.25|2260.9375|2260.9375|2265.625|2265.625|2156.25|2156.25|86427600
914216400000|1998-12-21 05:00:00|2343.75|2343.75|2367.1875|2367.1875|2410.9375|2410.9375|2334.375|2334.375|84346400
914302800000|1998-12-22 05:00:00|2407.8125|2407.8125|2345.3125|2345.3125|2443.75|2443.75|2301.5625|2301.5625|117542800
914389200000|1998-12-23 05:00:00|2403.125|2403.125|2412.5|2412.5|2412.5|2412.5|2360.9375|2360.9375|48325200
914475600000|1998-12-24 05:00:00|2417.1875|2417.1875|2354.6875|2354.6875|2417.1875|2417.1875|2353.125|2353.125|28090400
914821200000|1998-12-28 05:00:00|2387.5|2387.5|2354.6875|2354.6875|2406.25|2406.25|2325|2325|42841200
914907600000|1998-12-29 05:00:00|2365.625|2365.625|2337.5|2337.5|2367.1875|2367.1875|2304.6875|2304.6875|32946800
914994000000|1998-12-30 05:00:00|2340.625|2340.625|2317.1875|2317.1875|2378.125|2378.125|2315.625|2315.625|31787600
915080400000|1998-12-31 05:00:00|2321.875|2321.875|2320.3125|2320.3125|2350|2350|2295.3125|2295.3125|29021600
915426000000|1999-01-04 05:00:00|2362.5|2362.5|2382.8125|2382.8125|2415.625|2415.625|2334.375|2334.375|62691200
915512400000|1999-01-05 05:00:00|2395.3125|2395.3125|2423.4375|2423.4375|2428.125|2428.125|2371.875|2371.875|50396000
915598800000|1999-01-06 05:00:00|2496.875|2496.875|2493.75|2493.75|2537.5|2537.5|2475|2475|81818000
915685200000|1999-01-07 05:00:00|2462.5|2462.5|2590.625|2590.625|2625|2625|2451.5625|2451.5625|95150800
915771600000|1999-01-08 05:00:00|2693.75|2693.75|2667.1875|2667.1875|2700|2700|2595.3125|2595.3125|96112800
916030800000|1999-01-11 05:00:00|2690.625|2690.625|2617.1875|2617.1875|2696.875|2696.875|2579.6875|2579.6875|65645600
916117200000|1999-01-12 05:00:00|2607.8125|2607.8125|2453.125|2453.125|2609.375|2609.375|2443.75|2443.75|99631200
916203600000|1999-01-13 05:00:00|2251.5625|2251.5625|2396.875|2396.875|2493.75|2493.75|2246.875|2246.875|123995200
916290000000|1999-01-14 05:00:00|2481.25|2481.25|2409.375|2409.375|2512.5|2512.5|2403.125|2403.125|81488800
916376400000|1999-01-15 05:00:00|2443.75|2443.75|2542.1875|2542.1875|2543.75|2543.75|2443.75|2443.75|64330400
916722000000|1999-01-19 05:00:00|2615.625|2615.625|2659.375|2659.375|2662.5|2662.5|2554.6875|2554.6875|70477600
916808400000|1999-01-20 05:00:00|2698.4375|2698.4375|2653.125|2653.125|2748.4375|2748.4375|2623.4375|2623.4375|73077600
916894800000|1999-01-21 05:00:00|2632.8125|2632.8125|2532.8125|2532.8125|2653.125|2653.125|2500|2500|76785600
916981200000|1999-01-22 05:00:00|2478.125|2478.125|2570.3125|2570.3125|2612.5|2612.5|2451.5625|2451.5625|65845200
917240400000|1999-01-25 05:00:00|2587.5|2587.5|2585.9375|2585.9375|2587.5|2587.5|2484.375|2484.375|46580800
917326800000|1999-01-26 05:00:00|2614.0625|2614.0625|2678.125|2678.125|2687.5|2687.5|2581.25|2581.25|61173600
917413200000|1999-01-27 05:00:00|2696.875|2696.875|2585.9375|2585.9375|2700|2700|2571.875|2571.875|64099600
917499600000|1999-01-28 05:00:00|2640.625|2640.625|2721.875|2721.875|2728.125|2728.125|2621.875|2621.875|64947200
917586000000|1999-01-29 05:00:00|2725|2725|2789.0625|2789.0625|2800|2800|2671.875|2671.875|76174000
917845200000|1999-02-01 05:00:00|2826.5625|2826.5625|2875|2875|2937.5|2937.5|2800|2800|102006400
917931600000|1999-02-02 05:00:00|2909.375|2909.375|2809.76575|2809.76575|2918.75|2918.75|2781.25|2781.25|126920400
918018000000|1999-02-03 05:00:00|2737.5|2737.5|2778.125|2778.125|2806.25|2806.25|2700|2700|96946400
918104400000|1999-02-04 05:00:00|2765.625|2765.625|2631.25|2631.25|2775|2775|2593.75|2593.75|94445600
918190800000|1999-02-05 05:00:00|2615.625|2615.625|2531.25|2531.25|2628.125|2628.125|2492.1875|2492.1875|108850000
918450000000|1999-02-08 05:00:00|2584.375|2584.375|2548.4375|2548.4375|2610.9375|2610.9375|2453.125|2453.125|91903200
918536400000|1999-02-09 05:00:00|2560.9375|2560.9375|2398.4375|2398.4375|2562.5|2562.5|2396.875|2396.875|84167600
918622800000|1999-02-10 05:00:00|2398.4375|2398.4375|2464.0625|2464.0625|2490.625|2490.625|2387.5|2387.5|80472800
918709200000|1999-02-11 05:00:00|2498.4375|2498.4375|2621.875|2621.875|2626.5625|2626.5625|2481.25|2481.25|70136400
918795600000|1999-02-12 05:00:00|2595.3125|2595.3125|2476.5625|2476.5625|2596.875|2596.875|2462.5|2462.5|64724000
919141200000|1999-02-16 05:00:00|2546.875|2546.875|2476.5625|2476.5625|2565.625|2565.625|2442.1875|2442.1875|55928400
919227600000|1999-02-17 05:00:00|2417.1875|2417.1875|2378.125|2378.125|2464.0625|2464.0625|2371.875|2371.875|75745600
919314000000|1999-02-18 05:00:00|2400|2400|2404.6875|2404.6875|2418.75|2418.75|2290.625|2290.625|74246800
919400400000|1999-02-19 05:00:00|2418.75|2418.75|2428.125|2428.125|2446.875|2446.875|2390.625|2390.625|43842000
919659600000|1999-02-22 05:00:00|2434.375|2434.375|2551.5625|2551.5625|2564.0625|2564.0625|2398.4375|2398.4375|66749200
919746000000|1999-02-23 05:00:00|2554.6875|2554.6875|2573.4375|2573.4375|2610.9375|2610.9375|2526.5625|2526.5625|66164000
919832400000|1999-02-24 05:00:00|2581.25|2581.25|2498.4375|2498.4375|2606.25|2606.25|2493.75|2493.75|55276400
919918800000|1999-02-25 05:00:00|2478.125|2478.125|2462.5|2462.5|2525|2525|2428.125|2428.125|70942400
920005200000|1999-02-26 05:00:00|2456.25|2456.25|2445.3125|2445.3125|2459.375|2459.375|2387.5|2387.5|57699200
920264400000|1999-03-01 05:00:00|2443.75|2443.75|2485.9375|2485.9375|2501.5625|2501.5625|2412.5|2412.5|49533200
920350800000|1999-03-02 05:00:00|2493.75|2493.75|2392.1875|2392.1875|2514.0625|2514.0625|2387.5|2387.5|60858400
920437200000|1999-03-03 05:00:00|2389.0625|2389.0625|2378.125|2378.125|2418.75|2418.75|2350|2350|70323200
920523600000|1999-03-04 05:00:00|2420.3125|2420.3125|2456.25|2456.25|2490.625|2490.625|2381.25|2381.25|65345600
920610000000|1999-03-05 05:00:00|2515.625|2515.625|2520.3125|2520.3125|2526.5625|2526.5625|2465.625|2465.625|48879200
920869200000|1999-03-08 05:00:00|2550|2550|2614.0625|2614.0625|2625|2625|2545.3125|2545.3125|55211600
920955600000|1999-03-09 05:00:00|2607.8125|2607.8125|2632.8125|2632.8125|2700|2700|2603.125|2603.125|65763200
921042000000|1999-03-10 05:00:00|2600|2600|2609.375|2609.375|2629.6875|2629.6875|2553.125|2553.125|55808400
921128400000|1999-03-11 05:00:00|2625|2625|2637.5|2637.5|2668.75|2668.75|2596.875|2596.875|44450800
921214800000|1999-03-12 05:00:00|2648.4375|2648.4375|2581.25|2581.25|2653.125|2653.125|2559.375|2559.375|35631600
921474000000|1999-03-15 05:00:00|2584.375|2584.375|2625|2625|2625|2625|2545.3125|2545.3125|34250800
921560400000|1999-03-16 05:00:00|2623.4375|2623.4375|2650|2650|2676.5625|2676.5625|2621.875|2621.875|45531600
921646800000|1999-03-17 05:00:00|2648.4375|2648.4375|2651.5625|2651.5625|2662.5|2662.5|2621.875|2621.875|28228400
921733200000|1999-03-18 05:00:00|2634.375|2634.375|2671.875|2671.875|2675|2675|2628.125|2628.125|30107600
921819600000|1999-03-19 05:00:00|2718.75|2718.75|2612.5|2612.5|2725|2725|2585.9375|2585.9375|60511200
922078800000|1999-03-22 05:00:00|2625|2625|2568.75|2568.75|2625|2625|2559.375|2559.375|34202400
922165200000|1999-03-23 05:00:00|2550|2550|2507.8125|2507.8125|2589.0625|2589.0625|2484.375|2484.375|53808400
922251600000|1999-03-24 05:00:00|2510.9375|2510.9375|2610.9375|2610.9375|2612.5|2612.5|2509.375|2509.375|45670400
922338000000|1999-03-25 05:00:00|2643.75|2643.75|2685.9375|2685.9375|2690.625|2690.625|2621.875|2621.875|54294400
922424400000|1999-03-26 05:00:00|2673.4375|2673.4375|2629.6875|2629.6875|2676.5625|2676.5625|2615.625|2615.625|39559200
922683600000|1999-03-29 05:00:00|2653.125|2653.125|2750|2750|2751.5625|2751.5625|2647.65625|2647.65625|51662400
922770000000|1999-03-30 05:00:00|2743.75|2743.75|2748.4375|2748.4375|2806.25|2806.25|2721.875|2721.875|58505600
922856400000|1999-03-31 05:00:00|2782.8125|2782.8125|2739.0625|2739.0625|2812.5|2812.5|2734.375|2734.375|46367600
922942800000|1999-04-01 05:00:00|2762.5|2762.5|2748.4375|2748.4375|2787.5|2787.5|2703.125|2703.125|31877200
923284800000|1999-04-05 04:00:00|2784.375|2784.375|2860.9375|2860.9375|2862.5|2862.5|2784.375|2784.375|40854000
923371200000|1999-04-06 04:00:00|2856.25|2856.25|2881.25|2881.25|2906.25|2906.25|2843.75|2843.75|50344000
923457600000|1999-04-07 04:00:00|2921.875|2921.875|2968.75|2968.75|3000|3000|2862.5|2862.5|67619600
923544000000|1999-04-08 04:00:00|2934.375|2934.375|2940.625|2940.625|2968.75|2968.75|2868.75|2868.75|51874000
923630400000|1999-04-09 04:00:00|2946.875|2946.875|2953.125|2953.125|2990.625|2990.625|2937.5|2937.5|36259200
923889600000|1999-04-12 04:00:00|2887.5|2887.5|2943.75|2943.75|2978.125|2978.125|2862.5|2862.5|47398400
923976000000|1999-04-13 04:00:00|2950|2950|2853.125|2853.125|2951.5625|2951.5625|2850|2850|48145200
924062400000|1999-04-14 04:00:00|2895.3125|2895.3125|2768.75|2768.75|2903.125|2903.125|2762.5|2762.5|41214800
924148800000|1999-04-15 04:00:00|2775|2775|2757.8125|2757.8125|2778.125|2778.125|2656.25|2656.25|66928400
924235200000|1999-04-16 04:00:00|2760.9375|2760.9375|2642.1875|2642.1875|2765.625|2765.625|2625|2625|56689200
924494400000|1999-04-19 04:00:00|2660.9375|2660.9375|2500|2500|2728.125|2728.125|2499.6095|2499.6095|81516400
924580800000|1999-04-20 04:00:00|2501.5625|2501.5625|2539.0625|2539.0625|2559.375|2559.375|2481.25|2481.25|74923600
924667200000|1999-04-21 04:00:00|2567.1875|2567.1875|2698.4375|2698.4375|2703.125|2703.125|2528.125|2528.125|58310800
924753600000|1999-04-22 04:00:00|2781.25|2781.25|2829.6875|2829.6875|2850|2850|2779.6875|2779.6875|65308400
924840000000|1999-04-23 04:00:00|2817.1875|2817.1875|2934.375|2934.375|2939.0625|2939.0625|2778.125|2778.125|54894800
925099200000|1999-04-26 04:00:00|2943.75|2943.75|2940.625|2940.625|2978.125|2978.125|2909.375|2909.375|45702400
925185600000|1999-04-27 04:00:00|2943.75|2943.75|2876.5625|2876.5625|2956.64075|2956.64075|2821.875|2821.875|55418000
925272000000|1999-04-28 04:00:00|2875|2875|2793.75|2793.75|2875|2875|2781.25|2781.25|36496800
925358400000|1999-04-29 04:00:00|2796.875|2796.875|2729.6875|2729.6875|2800|2800|2668.75|2668.75|58308000
925444800000|1999-04-30 04:00:00|2804.6875|2804.6875|2851.5625|2851.5625|2856.25|2856.25|2743.75|2743.75|55174400
925704000000|1999-05-03 04:00:00|2843.75|2843.75|2840.625|2840.625|2850|2850|2773.4375|2773.4375|41324400
925790400000|1999-05-04 04:00:00|2828.125|2828.125|2715.625|2715.625|2884.375|2884.375|2700|2700|59052400
925876800000|1999-05-05 04:00:00|2703.125|2703.125|2774.21875|2774.21875|2798.4375|2798.4375|2618.75|2618.75|71366000
925963200000|1999-05-06 04:00:00|2753.125|2753.125|2673.4375|2673.4375|2763.28125|2763.28125|2646.875|2646.875|56656800
926049600000|1999-05-07 04:00:00|2706.25|2706.25|2712.5|2712.5|2740.625|2740.625|2621.875|2621.875|63440800
926308800000|1999-05-10 04:00:00|2737.5|2737.5|2731.25|2731.25|2806.25|2806.25|2706.25|2706.25|61404400
926395200000|1999-05-11 04:00:00|2775|2775|2796.875|2796.875|2801.5625|2801.5625|2743.75|2743.75|55567600
926481600000|1999-05-12 04:00:00|2937.5|2937.5|2968.75|2968.75|2981.25|2981.25|2889.0625|2889.0625|106396400
926568000000|1999-05-13 04:00:00|2971.875|2971.875|2942.1875|2942.1875|3057.8125|3057.8125|2931.25|2931.25|88076000
926654400000|1999-05-14 04:00:00|2876.5625|2876.5625|2885.9375|2885.9375|2954.6875|2954.6875|2851.5625|2851.5625|71554800
926913600000|1999-05-17 04:00:00|2870.3125|2870.3125|2910.9375|2910.9375|2912.5|2912.5|2820.3125|2820.3125|43317200
927000000000|1999-05-18 04:00:00|2912.5|2912.5|2904.6875|2904.6875|2934.375|2934.375|2878.125|2878.125|38190800
927086400000|1999-05-19 04:00:00|2921.875|2921.875|2914.0625|2914.0625|2937.5|2937.5|2856.25|2856.25|34946400
927172800000|1999-05-20 04:00:00|2926.5625|2926.5625|2868.75|2868.75|2934.375|2934.375|2868.75|2868.75|38444400
927259200000|1999-05-21 04:00:00|2868.75|2868.75|2831.25|2831.25|2895.3125|2895.3125|2809.375|2809.375|45808800
927518400000|1999-05-24 04:00:00|2845.3125|2845.3125|2734.375|2734.375|2846.875|2846.875|2700|2700|53234000
927604800000|1999-05-25 04:00:00|2742.1875|2742.1875|2609.375|2609.375|2742.1875|2742.1875|2603.125|2603.125|64752000
927691200000|1999-05-26 04:00:00|2634.375|2634.375|2728.125|2728.125|2751.5625|2751.5625|2593.75|2593.75|80338400
927777600000|1999-05-27 04:00:00|2721.875|2721.875|2700|2700|2753.125|2753.125|2650|2650|50292400
927864000000|1999-05-28 04:00:00|2696.875|2696.875|2725|2725|2728.125|2728.125|2662.5|2662.5|29332000
928209600000|1999-06-01 04:00:00|2726.5625|2726.5625|2676.5625|2676.5625|2734.375|2734.375|2659.375|2659.375|37940000
928296000000|1999-06-02 04:00:00|2687.5|2687.5|2753.125|2753.125|2770.3125|2770.3125|2637.5|2637.5|51811200
928382400000|1999-06-03 04:00:00|2750|2750|2720.3125|2720.3125|2828.125|2828.125|2712.5|2712.5|46993200
928468800000|1999-06-04 04:00:00|2737.5|2737.5|2871.875|2871.875|2875|2875|2737.5|2737.5|42558400
928728000000|1999-06-07 04:00:00|2867.1875|2867.1875|2884.375|2884.375|2906.25|2906.25|2843.75|2843.75|43156000
928814400000|1999-06-08 04:00:00|2876.5625|2876.5625|2792.1875|2792.1875|2912.5|2912.5|2778.125|2778.125|42976400
928900800000|1999-06-09 04:00:00|2812.5|2812.5|2843.75|2843.75|2850|2850|2775|2775|36088400
928987200000|1999-06-10 04:00:00|2831.25|2831.25|2760.9375|2760.9375|2831.25|2831.25|2742.1875|2742.1875|46404800
929073600000|1999-06-11 04:00:00|2770.3125|2770.3125|2767.1875|2767.1875|2810.9375|2810.9375|2762.5|2762.5|42778800
929332800000|1999-06-14 04:00:00|2784.375|2784.375|2695.3125|2695.3125|2798.4375|2798.4375|2692.1875|2692.1875|35985600
929419200000|1999-06-15 04:00:00|2709.375|2709.375|2779.6875|2779.6875|2787.5|2787.5|2696.875|2696.875|37105600
929505600000|1999-06-16 04:00:00|2837.5|2837.5|2906.25|2906.25|2907.8125|2907.8125|2796.875|2796.875|64423200
929592000000|1999-06-17 04:00:00|2912.5|2912.5|2934.375|2934.375|2953.125|2953.125|2896.875|2896.875|71378000
929678400000|1999-06-18 04:00:00|2909.375|2909.375|2984.375|2984.375|2987.5|2987.5|2907.8125|2907.8125|56777200
929937600000|1999-06-21 04:00:00|3001.5625|3001.5625|3078.125|3078.125|3101.5625|3101.5625|2985.9375|2985.9375|89100000
930024000000|1999-06-22 04:00:00|3050|3050|2975|2975|3115.625|3115.625|2968.75|2968.75|67755800
930110400000|1999-06-23 04:00:00|3000|3000|3093.75|3093.75|3103.125|3103.125|2962.5|2962.5|49204800
930196800000|1999-06-24 04:00:00|3096.875|3096.875|3012.5|3012.5|3106.25|3106.25|3006.25|3006.25|38008200
930283200000|1999-06-25 04:00:00|3062.5|3062.5|3065.625|3065.625|3084.375|3084.375|3025|3025|27674200
930542400000|1999-06-28 04:00:00|3100|3100|3096.875|3096.875|3106.25|3106.25|3046.875|3046.875|41440200
930628800000|1999-06-29 04:00:00|3100|3100|3125|3125|3146.875|3146.875|3050|3050|39828000
930715200000|1999-06-30 04:00:00|3118.75|3118.75|3221.875|3221.875|3271.875|3271.875|3081.25|3081.25|57262600
930801600000|1999-07-01 04:00:00|3253.125|3253.125|3218.75|3218.75|3256.25|3256.25|3175|3175|42941400
930888000000|1999-07-02 04:00:00|3246.875|3246.875|3353.125|3353.125|3353.125|3353.125|3243.75|3243.75|34589200
931233600000|1999-07-06 04:00:00|3415.625|3415.625|3334.375|3334.375|3462.5|3462.5|3325|3325|51386600
931320000000|1999-07-07 04:00:00|3343.75|3343.75|3312.5|3312.5|3381.25|3381.25|3266.4065|3266.4065|39944600
931406400000|1999-07-08 04:00:00|3309.375|3309.375|3321.875|3321.875|3343.75|3343.75|3275|3275|35140800
931492800000|1999-07-09 04:00:00|3362.5|3362.5|3353.125|3353.125|3368.75|3368.75|3268.75|3268.75|21307000
931752000000|1999-07-12 04:00:00|3387.5|3387.5|3281.25|3281.25|3390.625|3390.625|3275|3275|29140000
931838400000|1999-07-13 04:00:00|3253.125|3253.125|3262.5|3262.5|3287.5|3287.5|3206.25|3206.25|29620400
931924800000|1999-07-14 04:00:00|3293.75|3293.75|3265.625|3265.625|3296.875|3296.875|3196.875|3196.875|37299600
932011200000|1999-07-15 04:00:00|3296.094|3296.094|3328.125|3328.125|3343.75|3343.75|3250|3250|31955200
932097600000|1999-07-16 04:00:00|3343.75|3343.75|3300|3300|3343.75|3343.75|3265.625|3265.625|34042800
932356800000|1999-07-19 04:00:00|3306.25|3306.25|3246.875|3246.875|3306.25|3306.25|3237.5|3237.5|32816600
932443200000|1999-07-20 04:00:00|3218.75|3218.75|3112.5|3112.5|3218.75|3218.75|3093.75|3093.75|52511400
932529600000|1999-07-21 04:00:00|3121.875|3121.875|3153.125|3153.125|3199.219|3199.219|3106.25|3106.25|34655400
932616000000|1999-07-22 04:00:00|3146.875|3146.875|3056.25|3056.25|3162.5|3162.5|3050|3050|36432400
932702400000|1999-07-23 04:00:00|3100|3100|3146.875|3146.875|3150|3150|3059.375|3059.375|31455800
932961600000|1999-07-26 04:00:00|3100|3100|3053.125|3053.125|3125|3125|3050|3050|30653200
933048000000|1999-07-27 04:00:00|3106.25|3106.25|3146.875|3146.875|3162.5|3162.5|3071.875|3071.875|32806600
933134400000|1999-07-28 04:00:00|3143.75|3143.75|3165.625|3165.625|3203.125|3203.125|3071.875|3071.875|26070000
933220800000|1999-07-29 04:00:00|3087.5|3087.5|3087.5|3087.5|3131.25|3131.25|3050|3050|32851000
933307200000|1999-07-30 04:00:00|3109.375|3109.375|3106.25|3106.25|3190.625|3190.625|3100|3100|30931600
933566400000|1999-08-02 04:00:00|3084.375|3084.375|3090.625|3090.625|3200|3200|3062.5|3062.5|28405600
933652800000|1999-08-03 04:00:00|3125|3125|3056.25|3056.25|3128.125|3128.125|3012.5|3012.5|32937000
933739200000|1999-08-04 04:00:00|3071.875|3071.875|3025|3025|3134.375|3134.375|3015.625|3015.625|39040000
933825600000|1999-08-05 04:00:00|3056.25|3056.25|3075|3075|3078.125|3078.125|2918.75|2918.75|57323800
933912000000|1999-08-06 04:00:00|3075|3075|3112.5|3112.5|3162.5|3162.5|3050|3050|39723000
934171200000|1999-08-09 04:00:00|3156.25|3156.25|2990.625|2990.625|3193.75|3193.75|2981.25|2981.25|43451800
934257600000|1999-08-10 04:00:00|3000|3000|2937.5|2937.5|3031.25|3031.25|2807.8125|2807.8125|76086600
934344000000|1999-08-11 04:00:00|3112.5|3112.5|3146.875|3146.875|3150|3150|3006.25|3006.25|75945000
934430400000|1999-08-12 04:00:00|3153.125|3153.125|3084.375|3084.375|3171.875|3171.875|3053.125|3053.125|43322200
934516800000|1999-08-13 04:00:00|3128.125|3128.125|3178.125|3178.125|3178.125|3178.125|3112.5|3112.5|41463800
934776000000|1999-08-16 04:00:00|3187.5|3187.5|3175|3175|3221.875|3221.875|3131.25|3131.25|29650400
934862400000|1999-08-17 04:00:00|3212.5|3212.5|3212.5|3212.5|3237.5|3237.5|3156.25|3156.25|28298200
934948800000|1999-08-18 04:00:00|3187.5|3187.5|3165.625|3165.625|3206.25|3206.25|3159.375|3159.375|22717800
935035200000|1999-08-19 04:00:00|3131.25|3131.25|3112.5|3112.5|3150|3150|3084.375|3084.375|27059200
935121600000|1999-08-20 04:00:00|3143.75|3143.75|3206.25|3206.25|3206.25|3206.25|3125|3125|26887800
935380800000|1999-08-23 04:00:00|3237.5|3237.5|3287.5|3287.5|3293.75|3293.75|3209.375|3209.375|29975400
935467200000|1999-08-24 04:00:00|3253.125|3253.125|3318.75|3318.75|3350|3350|3253.125|3253.125|37240600
935553600000|1999-08-25 04:00:00|3350|3350|3431.25|3431.25|3453.125|3453.125|3331.25|3331.25|40614200
935640000000|1999-08-26 04:00:00|3393.75|3393.75|3446.875|3446.875|3515.625|3515.625|3393.75|3393.75|71319400
935726400000|1999-08-27 04:00:00|3481.25|3481.25|3425|3425|3493.75|3493.75|3406.25|3406.25|31159600
935985600000|1999-08-30 04:00:00|3446.875|3446.875|3337.5|3337.5|3450|3450|3306.25|3306.25|30237800
936072000000|1999-08-31 04:00:00|3362.5|3362.5|3390.625|3390.625|3431.25|3431.25|3300|3300|40630200
936158400000|1999-09-01 04:00:00|3409.375|3409.375|3446.875|3446.875|3456.25|3456.25|3368.75|3368.75|29680800
936244800000|1999-09-02 04:00:00|3412.5|3412.5|3412.5|3412.5|3425|3425|3337.5|3337.5|32987200
936331200000|1999-09-03 04:00:00|3493.75|3493.75|3546.875|3546.875|3546.875|3546.875|3487.5|3487.5|41353000
936676800000|1999-09-07 04:00:00|3546.875|3546.875|3518.75|3518.75|3587.5|3587.5|3515.625|3515.625|29664600
936763200000|1999-09-08 04:00:00|3493.75|3493.75|3446.875|3446.875|3543.75|3543.75|3431.25|3431.25|29108600
936849600000|1999-09-09 04:00:00|3496.875|3496.875|3496.875|3496.875|3509.375|3509.375|3431.25|3431.25|27047000
936936000000|1999-09-10 04:00:00|3559.375|3559.375|3537.5|3537.5|3584.375|3584.375|3496.875|3496.875|26933600
937195200000|1999-09-13 04:00:00|3593.75|3593.75|3534.375|3534.375|3628.125|3628.125|3531.25|3531.25|40052600
937281600000|1999-09-14 04:00:00|3546.875|3546.875|3596.875|3596.875|3606.25|3606.25|3525|3525|30686800
937368000000|1999-09-15 04:00:00|3634.375|3634.375|3525|3525|3637.5|3637.5|3525|3525|29886800
937454400000|1999-09-16 04:00:00|3562.5|3562.5|3525|3525|3565.625|3565.625|3462.5|3462.5|35386600
937540800000|1999-09-17 04:00:00|3556.25|3556.25|3675|3675|3678.125|3678.125|3546.875|3546.875|52056200
937800000000|1999-09-20 04:00:00|3675|3675|3659.375|3659.375|3675|3675|3612.5|3612.5|27081800
937886400000|1999-09-21 04:00:00|3640.625|3640.625|3556.25|3556.25|3646.875|3646.875|3543.75|3543.75|31278600
937972800000|1999-09-22 04:00:00|3565.625|3565.625|3612.5|3612.5|3625|3625|3515.625|3515.625|34365600
938059200000|1999-09-23 04:00:00|3637.5|3637.5|3468.75|3468.75|3643.75|3643.75|3437.5|3437.5|38786600
938145600000|1999-09-24 04:00:00|3431.25|3431.25|3450|3450|3487.5|3487.5|3334.375|3334.375|57435400
938404800000|1999-09-27 04:00:00|3506.25|3506.25|3406.25|3406.25|3512.5|3512.5|3381.25|3381.25|39346400
938491200000|1999-09-28 04:00:00|3393.75|3393.75|3418.75|3418.75|3440.625|3440.625|3293.75|3293.75|48341400
938577600000|1999-09-29 04:00:00|3437.5|3437.5|3340.625|3340.625|3475|3475|3337.5|3337.5|34538000
938664000000|1999-09-30 04:00:00|3368.75|3368.75|3428.125|3428.125|3446.875|3446.875|3318.75|3318.75|38812200
938750400000|1999-10-01 04:00:00|3396.875|3396.875|3443.75|3443.75|3450|3450|3350|3350|34812000
939009600000|1999-10-04 04:00:00|3453.125|3453.125|3525|3525|3531.25|3531.25|3421.875|3421.875|26348000
939096000000|1999-10-05 04:00:00|3556.25|3556.25|3581.25|3581.25|3643.75|3643.75|3512.5|3512.5|40120200
939182400000|1999-10-06 04:00:00|3615.625|3615.625|3596.094|3596.094|3650|3650|3556.25|3556.25|27806600
939268800000|1999-10-07 04:00:00|3600|3600|3543.75|3543.75|3626.5625|3626.5625|3521.875|3521.875|29225000
939355200000|1999-10-08 04:00:00|3546.875|3546.875|3590.625|3590.625|3600|3600|3471.875|3471.875|30828400
939614400000|1999-10-11 04:00:00|3609.375|3609.375|3621.875|3621.875|3637.5|3637.5|3590.625|3590.625|17772200
939700800000|1999-10-12 04:00:00|3621.875|3621.875|3587.5|3587.5|3643.75|3643.75|3525|3525|23617400
939787200000|1999-10-13 04:00:00|3534.375|3534.375|3515.625|3515.625|3596.875|3596.875|3481.25|3481.25|33096600
939873600000|1999-10-14 04:00:00|3512.5|3512.5|3468.75|3468.75|3515.625|3515.625|3425|3425|42707400
939960000000|1999-10-15 04:00:00|3418.75|3418.75|3359.375|3359.375|3431.25|3431.25|3325|3325|56896000
940219200000|1999-10-18 04:00:00|3346.875|3346.875|3368.75|3368.75|3406.25|3406.25|3253.125|3253.125|50957000
940305600000|1999-10-19 04:00:00|3446.875|3446.875|3368.75|3368.75|3450|3450|3343.75|3343.75|40404800
940392000000|1999-10-20 04:00:00|3450|3450|3496.875|3496.875|3500|3500|3396.875|3396.875|36908600
940478400000|1999-10-21 04:00:00|3412.5|3412.5|3459.375|3459.375|3465.625|3465.625|3378.125|3378.125|37816000
940564800000|1999-10-22 04:00:00|3496.875|3496.875|3328.125|3328.125|3546.875|3546.875|3318.75|3318.75|51369400
940824000000|1999-10-25 04:00:00|3378.125|3378.125|3325|3325|3396.875|3396.875|3256.25|3256.25|74015400
940910400000|1999-10-26 04:00:00|3390.625|3390.625|3362.5|3362.5|3437.5|3437.5|3359.375|3359.375|38695000
940996800000|1999-10-27 04:00:00|3387.5|3387.5|3459.375|3459.375|3475|3475|3337.5|3337.5|38332600
941083200000|1999-10-28 04:00:00|3493.75|3493.75|3546.875|3546.875|3553.125|3553.125|3471.875|3471.875|40275600
941169600000|1999-10-29 04:00:00|3625|3625|3700|3700|3725|3725|3612.5|3612.5|56607400
941432400000|1999-11-01 05:00:00|3650|3650|3643.75|3643.75|3700|3700|3618.75|3618.75|31411400
941518800000|1999-11-02 05:00:00|3675|3675|3675|3675|3725|3725|3634.375|3634.375|33269200
941605200000|1999-11-03 05:00:00|3700|3700|3575|3575|3715.625|3715.625|3553.125|3553.125|47719800
941691600000|1999-11-04 05:00:00|3643.75|3643.75|3500|3500|3681.25|3681.25|3493.75|3493.75|63778000
941778000000|1999-11-05 05:00:00|3584.375|3584.375|3671.875|3671.875|3675|3675|3575|3575|43893000
942037200000|1999-11-08 05:00:00|3675|3675|3765.625|3765.625|3796.875|3796.875|3662.5|3662.5|50149600
942123600000|1999-11-09 05:00:00|3821.875|3821.875|3712.5|3712.5|3825|3825|3681.25|3681.25|56435600
942210000000|1999-11-10 05:00:00|3859.375|3859.375|3975|3975|3984.375|3984.375|3859.375|3859.375|84182400
942296400000|1999-11-11 05:00:00|3993.75|3993.75|4187.5|4187.5|4209.375|4209.375|3984.375|3984.375|55408200
942382800000|1999-11-12 05:00:00|4221.875|4221.875|4171.875|4171.875|4221.875|4221.875|4025|4025|41353200
942642000000|1999-11-15 05:00:00|4178.125|4178.125|4140.625|4140.625|4187.5|4187.5|4093.75|4093.75|25344800
942728400000|1999-11-16 05:00:00|4168.75|4168.75|4225|4225|4250|4250|4143.75|4143.75|37070800
942814800000|1999-11-17 05:00:00|4250|4250|4237.5|4237.5|4309.375|4309.375|4225|4225|38131200
942901200000|1999-11-18 05:00:00|4300|4300|4396.875|4396.875|4400|4400|4250|4250|30482600
942987600000|1999-11-19 05:00:00|4384.375|4384.375|4406.25|4406.25|4431.25|4431.25|4337.5|4337.5|35320400
943246800000|1999-11-22 05:00:00|4409.375|4409.375|4375|4375|4418.75|4418.75|4331.25|4331.25|27321600
943333200000|1999-11-23 05:00:00|4462.5|4462.5|4425|4425|4475|4475|4375|4375|48103800
943419600000|1999-11-24 05:00:00|4481.25|4481.25|4621.875|4621.875|4696.875|4696.875|4456.25|4456.25|49164200
943592400000|1999-11-26 05:00:00|4762.5|4762.5|4659.375|4659.375|4768.75|4768.75|4640.625|4640.625|24342000
943851600000|1999-11-29 05:00:00|4693.75|4693.75|4637.5|4637.5|4775|4775|4631.25|4631.25|46742400
943938000000|1999-11-30 05:00:00|4631.25|4631.25|4459.375|4459.375|4631.25|4631.25|4418.75|4418.75|43533600
944024400000|1999-12-01 05:00:00|4518.75|4518.75|4571.875|4571.875|4587.5|4587.5|4459.375|4459.375|39542400
944110800000|1999-12-02 05:00:00|4643.75|4643.75|4675|4675|4687.5|4687.5|4571.875|4571.875|39396200
944197200000|1999-12-03 05:00:00|4743.75|4743.75|4778.125|4778.125|4850|4850|4700|4700|49795400
944456400000|1999-12-06 05:00:00|4800|4800|4912.5|4912.5|4943.75|4943.75|4765.625|4765.625|36850800
944542800000|1999-12-07 05:00:00|5046.875|5046.875|5075|5075|5121.875|5121.875|5003.125|5003.125|55914600
944629200000|1999-12-08 05:00:00|5100|5100|4996.875|4996.875|5150|5150|4950|4950|41667600
944715600000|1999-12-09 05:00:00|5096.875|5096.875|4931.25|4931.25|5100|5100|4800|4800|48570000
944802000000|1999-12-10 05:00:00|4993.75|4993.75|4990.625|4990.625|5006.25|5006.25|4831.25|4831.25|33256600
945061200000|1999-12-13 05:00:00|5000|5000|5059.375|5059.375|5087.5|5087.5|4912.5|4912.5|36838200
945147600000|1999-12-14 05:00:00|5046.875|5046.875|4896.875|4896.875|5078.125|5078.125|4887.5|4887.5|41910600
945234000000|1999-12-15 05:00:00|4762.5|4762.5|4793.75|4793.75|4825|4825|4643.75|4643.75|90774200
945320400000|1999-12-16 05:00:00|4919.5315|4919.5315|4893.75|4893.75|4937.5|4937.5|4853.125|4853.125|42678200
945406800000|1999-12-17 05:00:00|5037.5|5037.5|4984.375|4984.375|5038.2815|5038.2815|4937.5|4937.5|57102400
945666000000|1999-12-20 05:00:00|5037.5|5037.5|5162.5|5162.5|5178.125|5178.125|5003.125|5003.125|38060200
945752400000|1999-12-21 05:00:00|5203.125|5203.125|5200|5200|5225|5225|5093.75|5093.75|39560800
945838800000|1999-12-22 05:00:00|5221.875|5221.875|5125|5125|5250|5250|5025|5025|30393400
945925200000|1999-12-23 05:00:00|5193.75|5193.75|5221.875|5221.875|5250|5250|5159.375|5159.375|21218200
946270800000|1999-12-27 05:00:00|5250|5250|5259.375|5259.375|5262.5|5262.5|5103.125|5103.125|26471200
946357200000|1999-12-28 05:00:00|5246.875|5246.875|5259.375|5259.375|5350|5350|5156.25|5156.25|26290400
946443600000|1999-12-29 05:00:00|5271.875|5271.875|5306.25|5306.25|5350|5350|5234.375|5234.375|18297400
946530000000|1999-12-30 05:00:00|5343.75|5343.75|5309.375|5309.375|5350|5350|5253.125|5253.125|17842400
946616400000|1999-12-31 05:00:00|5334.375|5334.375|5356.25|5356.25|5359.375|5359.375|5296.875|5296.875|10726400
946875600000|2000-01-03 05:00:00|5496.875|5496.875|5403.125|5403.125|5512.5|5512.5|5178.125|5178.125|53078600
946962000000|2000-01-04 05:00:00|5275|5275|5100|5100|5350|5350|5087.5|5087.5|50803000
947048400000|2000-01-05 05:00:00|5003.125|5003.125|5084.375|5084.375|5225|5225|4862.5|4862.5|68524000
947134800000|2000-01-06 05:00:00|5040.625|5040.625|5000|5000|5093.75|5093.75|4931.25|4931.25|48249200
947221200000|2000-01-07 05:00:00|4968.75|4968.75|5293.75|5293.75|5300|5300|4968.75|4968.75|62260600
947480400000|2000-01-10 05:00:00|5425|5425|5490.625|5490.625|5500|5500|5306.25|5306.25|50583000
947566800000|2000-01-11 05:00:00|5406.25|5406.25|5325|5325|5481.25|5481.25|5250|5250|43212400
947653200000|2000-01-12 05:00:00|5343.75|5343.75|5190.625|5190.625|5375|5375|5175|5175|40759800
947739600000|2000-01-13 05:00:00|5300|5300|5309.375|5309.375|5325|5325|5187.5|5187.5|34494400
947826000000|2000-01-14 05:00:00|5412.5|5412.5|5378.125|5378.125|5462.5|5462.5|5250|5250|43623000
948171600000|2000-01-18 05:00:00|5375|5375|5600|5600|5625|5625|5362.5|5362.5|59568800
948258000000|2000-01-19 05:00:00|5584.375|5584.375|5615.625|5615.625|5650|5650|5453.125|5453.125|45597000
948344400000|2000-01-20 05:00:00|5668.75|5668.75|5618.75|5618.75|5756.25|5756.25|5571.875|5571.875|41731200
948430800000|2000-01-21 05:00:00|5743.75|5743.75|5762.5|5762.5|5768.75|5768.75|5621.875|5621.875|44974600
948690000000|2000-01-24 05:00:00|5787.5|5787.5|5453.125|5453.125|5787.5|5787.5|5425|5425|43790600
948776400000|2000-01-25 05:00:00|5425|5425|5606.25|5606.25|5643.75|5643.75|5353.125|5353.125|55382200
948862800000|2000-01-26 05:00:00|5571.875|5571.875|5359.375|5359.375|5587.5|5587.5|5350|5350|35308800
948949200000|2000-01-27 05:00:00|5440.625|5440.625|5331.25|5331.25|5531.25|5531.25|5187.5|5187.5|47910800
949035600000|2000-01-28 05:00:00|5328.125|5328.125|5193.75|5193.75|5468.75|5468.75|5150|5150|49569400
949294800000|2000-01-31 05:00:00|5146.875|5146.875|5475|5475|5481.25|5481.25|5000|5000|66914600
949381200000|2000-02-01 05:00:00|5489.0625|5489.0625|5890.625|5890.625|5906.25|5906.25|5478.125|5478.125|87263000
949467600000|2000-02-02 05:00:00|5806.25|5806.25|5693.75|5693.75|5887.5|5887.5|5650|5650|68449200
949554000000|2000-02-03 05:00:00|5743.75|5743.75|5890.625|5890.625|5931.25|5931.25|5725|5725|48675200
949640400000|2000-02-04 05:00:00|5978.125|5978.125|6056.25|6056.25|6125|6125|5931.25|5931.25|52970000
949899600000|2000-02-07 05:00:00|6203.125|6203.125|6259.375|6259.375|6268.75|6268.75|6128.125|6128.125|48933800
949986000000|2000-02-08 05:00:00|6393.75|6393.75|6290.625|6290.625|6400|6400|6184.375|6184.375|72103600
950072400000|2000-02-09 05:00:00|6662.5|6662.5|6440.625|6440.625|6750|6750|6321.875|6321.875|107815200
950158800000|2000-02-10 05:00:00|6531.25|6531.25|6796.875|6796.875|6812.5|6812.5|6428.125|6428.125|64316600
950245200000|2000-02-11 05:00:00|6656.25|6656.25|6546.875|6546.875|6681.25|6681.25|6406.25|6406.25|75471000
950504400000|2000-02-14 05:00:00|6646.875|6646.875|6525|6525|6646.875|6646.875|6346.875|6346.875|49103800
950590800000|2000-02-15 05:00:00|6487.5|6487.5|6400|6400|6506.25|6506.25|6265.625|6265.625|61367200
950677200000|2000-02-16 05:00:00|6393.75|6393.75|6358.594|6358.594|6475|6475|6337.5|6337.5|46274000
950763600000|2000-02-17 05:00:00|6446.875|6446.875|6525|6525|6531.25|6531.25|6381.25|6381.25|39656600
950850000000|2000-02-18 05:00:00|6534.375|6534.375|6290.625|6290.625|6540.625|6540.625|6278.125|6278.125|41600000
951195600000|2000-02-22 05:00:00|6328.125|6328.125|6196.875|6196.875|6353.125|6353.125|6062.5|6062.5|61144400
951282000000|2000-02-23 05:00:00|6350|6350|6931.25|6931.25|6950|6950|6315.625|6315.625|105707800
951368400000|2000-02-24 05:00:00|6862.5|6862.5|6862.5|6862.5|6887.5|6887.5|6625|6625|74978000
951454800000|2000-02-25 05:00:00|6831.25|6831.25|6637.5|6637.5|6862.5|6862.5|6553.125|6553.125|46451200
951714000000|2000-02-28 05:00:00|6538.2815|6538.2815|6528.125|6528.125|6659.375|6659.375|6381.25|6381.25|52048400
951800400000|2000-02-29 05:00:00|6617.969|6617.969|6609.375|6609.375|6696.875|6696.875|6463.2815|6463.2815|41691000
951886800000|2000-03-01 05:00:00|6634.375|6634.375|6584.375|6584.375|6768.75|6768.75|6500|6500|39469400
951973200000|2000-03-02 05:00:00|6556.25|6556.25|6637.5|6637.5|6675|6675|6496.875|6496.875|31939200
952059600000|2000-03-03 05:00:00|6725|6725|6871.875|6871.875|6946.875|6946.875|6693.75|6693.75|38054200
952318800000|2000-03-06 05:00:00|6859.375|6859.375|6806.25|6806.25|6900|6900|6721.875|6721.875|33789600
952405200000|2000-03-07 05:00:00|6887.5|6887.5|6603.125|6603.125|6890.625|6890.625|6537.5|6537.5|42309600
952491600000|2000-03-08 05:00:00|6662.5|6662.5|6618.75|6618.75|6750|6750|6500|6500|48042400
952578000000|2000-03-09 05:00:00|6693.75|6693.75|6965.625|6965.625|6999.219|6999.219|6606.25|6606.25|67248600
952664400000|2000-03-10 05:00:00|6956.25|6956.25|6818.75|6818.75|7093.75|7093.75|6803.125|6803.125|48013600
952923600000|2000-03-13 05:00:00|6750|6750|6809.375|6809.375|7001.5625|7001.5625|6700|6700|47557200
953010000000|2000-03-14 05:00:00|6846.875|6846.875|6587.5|6587.5|6906.25|6906.25|6584.375|6584.375|58617400
953096400000|2000-03-15 05:00:00|6675|6675|6431.25|6431.25|6750|6750|6331.25|6331.25|62863600
953182800000|2000-03-16 05:00:00|6487.5|6487.5|6583.594|6583.594|6668.75|6668.75|6215.625|6215.625|75486200
953269200000|2000-03-17 05:00:00|6550|6550|6750|6750|6796.875|6796.875|6550|6550|53047600
953528400000|2000-03-20 05:00:00|6750|6750|6706.25|6706.25|6837.5|6837.5|6628.125|6628.125|39242200
953614800000|2000-03-21 05:00:00|6725|6725|7042.969|7042.969|7068.75|7068.75|6646.875|6646.875|57357400
953701200000|2000-03-22 05:00:00|7081.25|7081.25|7218.75|7218.75|7337.5|7337.5|6943.75|6943.75|59111600
953787600000|2000-03-23 05:00:00|7312.5|7312.5|7781.25|7781.25|7893.75|7893.75|7200|7200|76941900
953874000000|2000-03-24 05:00:00|8012.5|8012.5|7937.5|7937.5|8131.25|8131.25|7825|7825|64910400
954133200000|2000-03-27 05:00:00|8143.75|8143.75|8006.25|8006.25|8200|8200|7906.25|7906.25|47360000
954219600000|2000-03-28 05:00:00|7956.25|7956.25|7787.5|7787.5|8050|8050|7750|7750|42658000
954306000000|2000-03-29 05:00:00|7793.75|7793.75|7606.25|7606.25|7873.438|7873.438|7500|7500|54777000
954392400000|2000-03-30 05:00:00|7487.5|7487.5|7362.5|7362.5|7675|7675|7075|7075|67081600
954478800000|2000-03-31 05:00:00|7435.938|7435.938|7731.25|7731.25|7781.25|7781.25|7225|7225|53212600
954734400000|2000-04-03 04:00:00|7687.5|7687.5|7293.75|7293.75|7700|7700|7200|7200|61832400
954820800000|2000-04-04 04:00:00|7400|7400|7312.5|7312.5|7450|7450|6400|6400|115699000
954907200000|2000-04-05 04:00:00|7025|7025|7212.5|7212.5|7487.5|7487.5|7012.5|7012.5|64975400
954993600000|2000-04-06 04:00:00|7387.5|7387.5|7181.25|7181.25|7425|7425|7075|7075|43823900
955080000000|2000-04-07 04:00:00|7300|7300|7493.75|7493.75|7500|7500|7162.5|7162.5|44891400
955339200000|2000-04-10 04:00:00|7543.75|7543.75|7256.25|7256.25|7600|7600|7250|7250|42264200
955425600000|2000-04-11 04:00:00|7212.5|7212.5|7000|7000|7212.5|7212.5|6850|6850|58865700
955512000000|2000-04-12 04:00:00|6975|6975|6500|6500|7068.75|7068.75|6475|6475|94254500
955598400000|2000-04-13 04:00:00|6610.938|6610.938|6112.5|6112.5|6650|6650|6112.5|6112.5|104047300
955684800000|2000-04-14 04:00:00|6087.5|6087.5|5700|5700|6106.25|6106.25|5506.25|5506.25|119434500
955944000000|2000-04-17 04:00:00|5693.75|5693.75|6650|6650|6662.5|6662.5|5667.188|5667.188|116951100
956030400000|2000-04-18 04:00:00|6812.5|6812.5|6925|6925|6950|6950|6700|6700|80727100
956116800000|2000-04-19 04:00:00|6975|6975|6612.5|6612.5|7000|7000|6587.5|6587.5|51863900
956203200000|2000-04-20 04:00:00|6675|6675|6512.5|6512.5|6768.75|6768.75|6456.25|6456.25|36551700
956548800000|2000-04-24 04:00:00|6156.25|6156.25|6343.75|6343.75|6375|6375|5925|5925|58933700
956635200000|2000-04-25 04:00:00|6512.5|6512.5|6600|6600|6606.25|6606.25|6306.25|6306.25|54357600
956721600000|2000-04-26 04:00:00|6631.25|6631.25|6675|6675|6900|6900|6587.5|6587.5|51055200
956808000000|2000-04-27 04:00:00|6425|6425|6900|6900|6912.5|6912.5|6400|6400|51540300
956894400000|2000-04-28 04:00:00|6937.5|6937.5|6932.813|6932.813|7000|7000|6806.25|6806.25|34352200
957153600000|2000-05-01 04:00:00|6987.5|6987.5|7143.75|7143.75|7187.5|7187.5|6950|6950|40694200
957240000000|2000-05-02 04:00:00|7100|7100|6800|6800|7168.75|7168.75|6762.5|6762.5|31282300
957326400000|2000-05-03 04:00:00|6756.25|6756.25|6606.25|6606.25|6762.5|6762.5|6362.5|6362.5|47312400
957412800000|2000-05-04 04:00:00|6543.75|6543.75|6362.5|6362.5|6650|6650|6350|6350|40026500
957499200000|2000-05-05 04:00:00|6381.25|6381.25|6775|6775|6798.438|6798.438|6350|6350|45085600
957758400000|2000-05-08 04:00:00|6406.25|6406.25|6275|6275|6496.875|6496.875|6212.5|6212.5|67640000
957844800000|2000-05-09 04:00:00|6353.125|6353.125|6275|6275|6443.75|6443.75|6081.25|6081.25|70496100
957931200000|2000-05-10 04:00:00|6050|6050|5850|5850|6150|6150|5812.5|5812.5|91957600
958017600000|2000-05-11 04:00:00|5987.5|5987.5|6025|6025|6112.5|6112.5|5806.25|5806.25|53912000
958104000000|2000-05-12 04:00:00|6012.5|6012.5|5993.75|5993.75|6300|6300|5875|5875|43915500
958363200000|2000-05-15 04:00:00|5943.75|5943.75|6000|6000|6012.5|6012.5|5700|5700|50519100
958449600000|2000-05-16 04:00:00|6112.5|6112.5|6056.25|6056.25|6226.563|6226.563|5875|5875|50845600
958536000000|2000-05-17 04:00:00|5925|5925|5800|5800|5962.5|5962.5|5800|5800|43334300
958622400000|2000-05-18 04:00:00|5800|5800|5537.5|5537.5|5831.25|5831.25|5512.5|5512.5|75639200
958708800000|2000-05-19 04:00:00|5398.438|5398.438|5343.75|5343.75|5506.25|5506.25|5243.75|5243.75|82841000
958968000000|2000-05-22 04:00:00|5318.75|5318.75|5525|5525|5550|5550|5000|5000|92297900
959054400000|2000-05-23 04:00:00|5512.5|5512.5|5054.688|5054.688|5562.5|5562.5|5025|5025|67684700
959140800000|2000-05-24 04:00:00|5050|5050|5512.5|5512.5|5550|5550|5018.75|5018.75|97111500
959227200000|2000-05-25 04:00:00|5606.25|5606.25|5450|5450|5843.75|5843.75|5406.25|5406.25|76771500
959313600000|2000-05-26 04:00:00|5462.5|5462.5|5493.75|5493.75|5593.75|5593.75|5262.5|5262.5|36022200
959659200000|2000-05-30 04:00:00|5748.438|5748.438|5987.5|5987.5|6000|6000|5700|5700|51328600
959745600000|2000-05-31 04:00:00|5893.75|5893.75|5693.75|5693.75|6025|6025|5637.5|5637.5|49611300
959832000000|2000-06-01 04:00:00|5857.813|5857.813|6093.75|6093.75|6112.5|6112.5|5787.5|5787.5|52127600
959918400000|2000-06-02 04:00:00|6456.25|6456.25|6437.5|6437.5|6575|6575|6343.75|6343.75|61997000
960177600000|2000-06-05 04:00:00|6368.75|6368.75|6325|6325|6506.25|6506.25|6243.75|6243.75|36758700
960264000000|2000-06-06 04:00:00|6275|6275|6131.25|6131.25|6381.25|6381.25|6112.5|6112.5|30704100
960350400000|2000-06-07 04:00:00|6162.5|6162.5|6287.5|6287.5|6350|6350|6112.5|6112.5|32483900
960436800000|2000-06-08 04:00:00|6381.25|6381.25|6368.75|6368.75|6500|6500|6275|6275|36633200
960523200000|2000-06-09 04:00:00|6450|6450|6437.5|6437.5|6500|6500|6400|6400|23956400
960782400000|2000-06-12 04:00:00|6450|6450|6212.5|6212.5|6475|6475|6212.5|6212.5|22663400
960868800000|2000-06-13 04:00:00|6237.5|6237.5|6500|6500|6500|6500|6150|6150|33430700
960955200000|2000-06-14 04:00:00|6481.25|6481.25|6518.75|6518.75|6650|6650|6412.5|6412.5|33894400
961041600000|2000-06-15 04:00:00|6550|6550|6650|6650|6662.5|6662.5|6462.5|6462.5|38430500
961128000000|2000-06-16 04:00:00|6675|6675|6781.25|6781.25|6793.75|6793.75|6579.688|6579.688|49657300
961387200000|2000-06-19 04:00:00|6700|6700|6893.75|6893.75|6925|6925|6625|6625|34616900
961473600000|2000-06-20 04:00:00|6868.75|6868.75|6712.5|6712.5|6956.25|6956.25|6662.5|6662.5|34001500
961560000000|2000-06-21 04:00:00|6581.25|6581.25|6743.75|6743.75|6775|6775|6575|6575|27600800
961646400000|2000-06-22 04:00:00|6706.25|6706.25|6456.25|6456.25|6712.5|6712.5|6443.75|6443.75|27506900
961732800000|2000-06-23 04:00:00|6456.25|6456.25|6262.5|6262.5|6593.75|6593.75|6250|6250|25132300
961992000000|2000-06-26 04:00:00|6307.813|6307.813|6281.25|6281.25|6362.5|6362.5|6106.25|6106.25|40313100
962078400000|2000-06-27 04:00:00|6256.25|6256.25|6225|6225|6525|6525|6212.5|6212.5|31635200
962164800000|2000-06-28 04:00:00|6281.25|6281.25|6356.25|6356.25|6443.75|6443.75|6212.5|6212.5|29624000
962251200000|2000-06-29 04:00:00|6268.75|6268.75|6118.75|6118.75|6351.563|6351.563|6050|6050|36168100
962337600000|2000-06-30 04:00:00|6081.25|6081.25|6356.25|6356.25|6368.75|6368.75|6012.5|6012.5|34402600
962596800000|2000-07-03 04:00:00|6337.5|6337.5|6462.5|6462.5|6487.5|6487.5|6312.5|6312.5|14879800
962769600000|2000-07-05 04:00:00|6381.25|6381.25|6187.5|6187.5|6475|6475|6143.75|6143.75|27383000
962856000000|2000-07-06 04:00:00|6225|6225|6475|6475|6487.5|6487.5|6087.5|6087.5|34561900
962942400000|2000-07-07 04:00:00|6462.5|6462.5|6537.5|6537.5|6593.75|6593.75|6362.5|6362.5|30196900
963201600000|2000-07-10 04:00:00|6425|6425|6312.5|6312.5|6562.5|6562.5|6300|6300|29138500
963288000000|2000-07-11 04:00:00|6300|6300|6212.5|6212.5|6456.25|6456.25|6162.5|6162.5|33011500
963374400000|2000-07-12 04:00:00|6337.5|6337.5|6387.5|6387.5|6462.5|6462.5|6209.375|6209.375|32863700
963460800000|2000-07-13 04:00:00|6406.25|6406.25|6525|6525|6710.938|6710.938|6387.5|6387.5|58366200
963547200000|2000-07-14 04:00:00|6656.25|6656.25|6825|6825|6875|6875|6606.25|6606.25|58353300
963806400000|2000-07-17 04:00:00|6762.5|6762.5|6962.5|6962.5|6975|6975|6737.5|6737.5|41995400
963892800000|2000-07-18 04:00:00|6825|6825|6725|6725|6912.5|6912.5|6706.25|6706.25|29673200
963979200000|2000-07-19 04:00:00|6712.5|6712.5|6681.25|6681.25|6793.75|6793.75|6625|6625|24010200
964065600000|2000-07-20 04:00:00|6725|6725|6950|6950|6975|6975|6718.75|6718.75|43828700
964152000000|2000-07-21 04:00:00|6950|6950|6812.5|6812.5|6962.5|6962.5|6773.438|6773.438|29126500
964411200000|2000-07-24 04:00:00|6793.75|6793.75|6606.25|6606.25|6887.5|6887.5|6587.5|6587.5|29325800
964497600000|2000-07-25 04:00:00|6662.5|6662.5|6812.5|6812.5|6887.5|6887.5|6593.75|6593.75|32776100
964584000000|2000-07-26 04:00:00|6706.25|6706.25|6856.25|6856.25|6912.5|6912.5|6637.5|6637.5|44805400
964670400000|2000-07-27 04:00:00|6785.938|6785.938|6800|6800|6900|6900|6675|6675|34568500
964756800000|2000-07-28 04:00:00|6725|6725|6281.25|6281.25|6900|6900|6193.75|6193.75|56398300
965016000000|2000-07-31 04:00:00|6289.063|6289.063|6543.75|6543.75|6600|6600|6256.25|6256.25|51109200
965102400000|2000-08-01 04:00:00|6475|6475|6318.75|6318.75|6562.5|6562.5|6231.25|6231.25|34942900
965188800000|2000-08-02 04:00:00|6325|6325|6093.75|6093.75|6450|6450|6075|6075|45361900
965275200000|2000-08-03 04:00:00|5962.5|5962.5|6437.5|6437.5|6487.5|6487.5|5850|5850|61286400
965361600000|2000-08-04 04:00:00|6553.125|6553.125|6556.25|6556.25|6687.5|6687.5|6456.25|6456.25|41593000
965620800000|2000-08-07 04:00:00|6620.313|6620.313|6625|6625|6725|6725|6525|6525|39458000
965707200000|2000-08-08 04:00:00|6600|6600|6550|6550|6693.75|6693.75|6487.5|6487.5|46360200
965793600000|2000-08-09 04:00:00|6887.5|6887.5|6781.25|6781.25|7000|7000|6725|6725|94337400
965880000000|2000-08-10 04:00:00|6662.5|6662.5|6337.5|6337.5|6662.5|6662.5|6312.5|6312.5|59673700
965966400000|2000-08-11 04:00:00|6281.25|6281.25|6431.25|6431.25|6487.5|6487.5|6200|6200|48999400
966225600000|2000-08-14 04:00:00|6400|6400|6450|6450|6456.25|6456.25|6237.5|6237.5|29087500
966312000000|2000-08-15 04:00:00|6418.75|6418.75|6318.75|6318.75|6481.25|6481.25|6293.75|6293.75|33757400
966398400000|2000-08-16 04:00:00|6350|6350|6306.25|6306.25|6425|6425|6231.25|6231.25|35194700
966484800000|2000-08-17 04:00:00|6287.5|6287.5|6343.75|6343.75|6450|6450|6226.563|6226.563|34739500
966571200000|2000-08-18 04:00:00|6356.25|6356.25|6350|6350|6431.25|6431.25|6300|6300|41693400
966830400000|2000-08-21 04:00:00|6412.5|6412.5|6550|6550|6550|6550|6401.563|6401.563|41785800
966916800000|2000-08-22 04:00:00|6556.25|6556.25|6481.25|6481.25|6643.75|6643.75|6450|6450|40985800
967003200000|2000-08-23 04:00:00|6450|6450|6718.75|6718.75|6725|6725|6418.75|6418.75|43615700
967089600000|2000-08-24 04:00:00|6731.25|6731.25|6650|6650|6750|6750|6562.5|6562.5|26958500
967176000000|2000-08-25 04:00:00|6637.5|6637.5|6550|6550|6700|6700|6550|6550|21182500
967435200000|2000-08-28 04:00:00|6575|6575|6606.25|6606.25|6703.125|6703.125|6562.5|6562.5|25397800
967521600000|2000-08-29 04:00:00|6606.25|6606.25|6656.25|6656.25|6737.5|6737.5|6575|6575|25801900
967608000000|2000-08-30 04:00:00|6637.5|6637.5|6656.25|6656.25|6693.75|6693.75|6618.75|6618.75|24561800
967694400000|2000-08-31 04:00:00|6693.75|6693.75|6862.5|6862.5|6893.75|6893.75|6681.25|6681.25|46835300
967780800000|2000-09-01 04:00:00|6887.5|6887.5|6856.25|6856.25|6962.5|6962.5|6812.5|6812.5|33141800
968126400000|2000-09-05 04:00:00|6756.25|6756.25|6600|6600|6831.25|6831.25|6562.5|6562.5|32365000
968212800000|2000-09-06 04:00:00|6637.5|6637.5|6425|6425|6693.75|6693.75|6350|6350|37317100
968299200000|2000-09-07 04:00:00|6500|6500|6625|6625|6668.75|6668.75|6425|6425|30305800
968385600000|2000-09-08 04:00:00|6575|6575|6387.5|6387.5|6593.75|6593.75|6331.25|6331.25|35967600
968644800000|2000-09-11 04:00:00|6350|6350|6118.75|6118.75|6387.5|6387.5|6087.5|6087.5|53535500
968731200000|2000-09-12 04:00:00|6151.563|6151.563|5887.5|5887.5|6287.5|6287.5|5812.5|5812.5|76982100
968817600000|2000-09-13 04:00:00|5825|5825|6131.25|6131.25|6185.938|6185.938|5800|5800|75426600
968904000000|2000-09-14 04:00:00|6262.5|6262.5|6125|6125|6331.25|6331.25|6054.688|6054.688|48069600
968990400000|2000-09-15 04:00:00|6137.5|6137.5|6275|6275|6312.5|6312.5|5981.25|5981.25|75803700
969249600000|2000-09-18 04:00:00|6156.25|6156.25|6006.25|6006.25|6256.25|6256.25|5850|5850|59433800
969336000000|2000-09-19 04:00:00|5993.75|5993.75|6200|6200|6206.25|6206.25|5906.25|5906.25|51168400
969422400000|2000-09-20 04:00:00|6131.25|6131.25|6312.5|6312.5|6362.5|6362.5|6100|6100|61998200
969508800000|2000-09-21 04:00:00|6156.25|6156.25|6112.5|6112.5|6287.5|6287.5|6006.25|6006.25|48728100
969595200000|2000-09-22 04:00:00|5850|5850|6031.25|6031.25|6050|6050|5837.5|5837.5|55306000
969854400000|2000-09-25 04:00:00|6071.875|6071.875|5718.75|5718.75|6135.938|6135.938|5687.5|5687.5|59634900
969940800000|2000-09-26 04:00:00|5818.75|5818.75|5518.75|5518.75|5918.75|5918.75|5512.5|5512.5|72577600
970027200000|2000-09-27 04:00:00|5650|5650|5731.25|5731.25|5762.5|5762.5|5531.25|5531.25|56557200
970113600000|2000-09-28 04:00:00|5637.5|5637.5|5943.75|5943.75|5975|5975|5462.5|5462.5|90509300
970200000000|2000-09-29 04:00:00|5885.938|5885.938|5525|5525|5931.25|5931.25|5518.75|5518.75|44248700
970459200000|2000-10-02 04:00:00|5737.5|5737.5|5550|5550|5896.875|5896.875|5459.375|5459.375|76637400
970545600000|2000-10-03 04:00:00|5700|5700|5625|5625|5937.5|5937.5|5593.75|5593.75|65208200
970632000000|2000-10-04 04:00:00|5656.25|5656.25|5856.25|5856.25|5906.25|5906.25|5525|5525|56872400
970718400000|2000-10-05 04:00:00|5781.25|5781.25|5756.25|5756.25|5887.5|5887.5|5625|5625|47457200
970804800000|2000-10-06 04:00:00|5731.25|5731.25|5618.75|5618.75|5825|5825|5462.5|5462.5|54804800
971064000000|2000-10-09 04:00:00|5543.75|5543.75|5368.75|5368.75|5556.25|5556.25|5287.5|5287.5|45975900
971150400000|2000-10-10 04:00:00|5300|5300|5112.5|5112.5|5437.5|5437.5|5068.75|5068.75|61859800
971236800000|2000-10-11 04:00:00|4875|4875|5118.75|5118.75|5337.5|5337.5|4821.875|4821.875|93506600
971323200000|2000-10-12 04:00:00|5262.5|5262.5|4981.25|4981.25|5362.5|5362.5|4925|4925|78351400
971409600000|2000-10-13 04:00:00|4906.25|4906.25|5606.25|5606.25|5618.75|5618.75|4906.25|4906.25|73930200
971668800000|2000-10-16 04:00:00|5518.75|5518.75|5450|5450|5575|5575|5387.5|5387.5|51407200
971755200000|2000-10-17 04:00:00|5543.75|5543.75|5456.25|5456.25|5600|5600|5337.5|5337.5|52349400
971841600000|2000-10-18 04:00:00|5275|5275|5225|5225|5476.563|5476.563|5000|5000|66281300
971928000000|2000-10-19 04:00:00|5506.25|5506.25|5825|5825|5912.5|5912.5|5425|5425|72023700
972014400000|2000-10-20 04:00:00|5762.5|5762.5|5731.25|5731.25|5943.75|5943.75|5675|5675|51194000
972273600000|2000-10-23 04:00:00|5625|5625|5587.5|5587.5|5775|5775|5493.75|5493.75|45486800
972360000000|2000-10-24 04:00:00|5656.25|5656.25|5487.5|5487.5|5725|5725|5406.25|5406.25|46524900
972446400000|2000-10-25 04:00:00|5156.25|5156.25|5062.5|5062.5|5356.25|5356.25|5050|5050|68795000
972532800000|2000-10-26 04:00:00|5137.5|5137.5|5356.25|5356.25|5412.5|5412.5|5000|5000|83354900
972619200000|2000-10-27 04:00:00|5462.5|5462.5|5068.75|5068.75|5487.5|5487.5|5031.25|5031.25|71875100
972882000000|2000-10-30 05:00:00|4918.75|4918.75|4806.25|4806.25|4968.75|4968.75|4525|4525|112222400
972968400000|2000-10-31 05:00:00|4837.5|4837.5|5387.5|5387.5|5450|5450|4818.75|4818.75|87884100
973054800000|2000-11-01 05:00:00|5287.5|5287.5|5212.5|5212.5|5487.5|5487.5|5106.25|5106.25|76320600
973141200000|2000-11-02 05:00:00|5281.25|5281.25|5575|5575|5600|5600|5262.5|5262.5|57679400
973227600000|2000-11-03 05:00:00|5537.5|5537.5|5675|5675|5712.5|5712.5|5406.25|5406.25|59242000
973486800000|2000-11-06 05:00:00|5593.75|5593.75|5512.5|5512.5|5700|5700|5487.5|5487.5|72645200
973573200000|2000-11-07 05:00:00|5418.75|5418.75|5675|5675|5762.5|5762.5|5300|5300|97465000
973659600000|2000-11-08 05:00:00|5587.5|5587.5|5212.5|5212.5|5668.75|5668.75|5200|5200|59053700
973746000000|2000-11-09 05:00:00|5093.75|5093.75|5325|5325|5350|5350|5050|5050|70492400
973832400000|2000-11-10 05:00:00|5193.75|5193.75|5006.25|5006.25|5312.5|5312.5|5000|5000|58042300
974091600000|2000-11-13 05:00:00|4881.25|4881.25|5037.5|5037.5|5237.5|5237.5|4800|4800|75163000
974178000000|2000-11-14 05:00:00|5231.25|5231.25|5312.5|5312.5|5356.25|5356.25|5181.25|5181.25|59774300
974264400000|2000-11-15 05:00:00|5293.75|5293.75|5356.25|5356.25|5435.938|5435.938|5143.75|5143.75|51066300
974350800000|2000-11-16 05:00:00|5287.5|5287.5|5106.25|5106.25|5318.75|5318.75|5081.25|5081.25|32596100
974437200000|2000-11-17 05:00:00|5125|5125|5275|5275|5368.75|5368.75|5050|5050|49838500
974696400000|2000-11-20 05:00:00|5006.25|5006.25|5125|5125|5268.75|5268.75|4993.75|4993.75|51552800
974782800000|2000-11-21 05:00:00|5093.75|5093.75|5368.75|5368.75|5418.75|5418.75|5050|5050|57419900
974869200000|2000-11-22 05:00:00|5256.25|5256.25|5056.25|5056.25|5450|5450|5037.5|5037.5|48343100
975042000000|2000-11-24 05:00:00|5187.5|5187.5|5268.75|5268.75|5268.75|5268.75|5156.25|5156.25|21082300
975301200000|2000-11-27 05:00:00|5368.75|5368.75|5125|5125|5451.563|5451.563|5103.125|5103.125|40198100
975387600000|2000-11-28 05:00:00|5193.75|5193.75|5100|5100|5318.75|5318.75|5062.5|5062.5|52038300
975474000000|2000-11-29 05:00:00|5131.25|5131.25|5168.75|5168.75|5300|5300|5031.25|5031.25|55332000
975560400000|2000-11-30 05:00:00|5018.75|5018.75|4787.5|4787.5|5093.75|5093.75|4518.75|4518.75|115704900
975646800000|2000-12-01 05:00:00|4918.75|4918.75|4850|4850|5162.5|5162.5|4725|4725|70468600
975906000000|2000-12-04 05:00:00|4906.25|4906.25|4581.25|4581.25|4956.25|4956.25|4500|4500|114358800
975992400000|2000-12-05 05:00:00|4775|4775|5212.5|5212.5|5212.5|5212.5|4731.25|4731.25|90848900
976078800000|2000-12-06 05:00:00|5200|5200|5143.75|5143.75|5356.25|5356.25|5125|5125|71419200
976165200000|2000-12-07 05:00:00|5031.25|5031.25|4993.75|4993.75|5100|5100|4900|4900|46448400
976251600000|2000-12-08 05:00:00|5193.75|5193.75|5237.5|5237.5|5325|5325|5100|5100|55400200
976510800000|2000-12-11 05:00:00|5287.5|5287.5|5481.25|5481.25|5575|5575|5262.5|5262.5|78621500
976597200000|2000-12-12 05:00:00|5475|5475|5437.5|5437.5|5512.5|5512.5|5331.25|5331.25|39485300
976683600000|2000-12-13 05:00:00|5518.75|5518.75|5112.5|5112.5|5525|5525|5081.25|5081.25|54330600
976770000000|2000-12-14 05:00:00|5106.25|5106.25|5093.75|5093.75|5256.25|5256.25|5087.5|5087.5|46248600
976856400000|2000-12-15 05:00:00|5006.25|5006.25|4817.188|4817.188|5018.75|5018.75|4712.5|4712.5|114949000
977115600000|2000-12-18 05:00:00|4900|4900|4293.75|4293.75|5012.5|5012.5|4231.25|4231.25|126032500
977202000000|2000-12-19 05:00:00|4300|4300|4175|4175|4600|4600|4150|4150|99027300
977288400000|2000-12-20 05:00:00|3762.5|3762.5|3650|3650|3843.75|3843.75|3570.313|3570.313|169839300
977374800000|2000-12-21 05:00:00|3600|3600|3887.5|3887.5|4025|4025|3515.625|3515.625|122022000
977461200000|2000-12-22 05:00:00|4043.75|4043.75|4150|4150|4200|4200|3979.688|3979.688|61427700
977806800000|2000-12-26 05:00:00|4175|4175|4075|4075|4231.25|4231.25|3956.25|3956.25|39584400
977893200000|2000-12-27 05:00:00|4012.5|4012.5|4075|4075|4193.75|4193.75|3950|3950|47381700
977979600000|2000-12-28 05:00:00|4025|4025|3956.25|3956.25|4156.25|4156.25|3837.5|3837.5|56410900
978066000000|2000-12-29 05:00:00|3887.5|3887.5|3825|3825|3950|3950|3700|3700|72907000
978411600000|2001-01-02 05:00:00|3812.5|3812.5|3331.25|3331.25|3850|3850|3262.5|3262.5|122242500
978498000000|2001-01-03 05:00:00|3256.25|3256.25|4131.25|4131.25|4175|4175|3193.75|3193.75|165262500
978584400000|2001-01-04 05:00:00|4243.75|4243.75|4187.5|4187.5|4450|4450|4090.625|4090.625|109987200
978670800000|2001-01-05 05:00:00|4281.25|4281.25|3662.5|3662.5|4293.75|4293.75|3656.25|3656.25|122714400
978930000000|2001-01-08 05:00:00|3568.75|3568.75|3654.688|3654.688|3662.5|3662.5|3368.75|3368.75|91642700
979016400000|2001-01-09 05:00:00|3768.75|3768.75|3712.5|3712.5|3885.938|3885.938|3612.5|3612.5|77470000
979102800000|2001-01-10 05:00:00|3443.75|3443.75|3625|3625|3750|3750|3364.063|3364.063|213053300
979189200000|2001-01-11 05:00:00|3476.563|3476.563|3912.5|3912.5|3956.25|3956.25|3475|3475|138562500
979275600000|2001-01-12 05:00:00|3918.75|3918.75|3806.25|3806.25|3975|3975|3750|3750|66962400
979621200000|2001-01-16 05:00:00|3800|3800|3850|3850|3875|3875|3725|3725|48381800
979707600000|2001-01-17 05:00:00|3993.75|3993.75|3900|3900|4129.688|4129.688|3831.25|3831.25|69478800
979794000000|2001-01-18 05:00:00|3906.25|3906.25|4187.5|4187.5|4275|4275|3837.5|3837.5|79187600
979880400000|2001-01-19 05:00:00|4393.75|4393.75|4037.5|4037.5|4400|4400|4018.75|4018.75|78838600
980139600000|2001-01-22 05:00:00|4068.75|4068.75|4143.75|4143.75|4243.75|4243.75|3993.75|3993.75|59728200
980226000000|2001-01-23 05:00:00|4168.75|4168.75|4262.5|4262.5|4287.5|4287.5|4043.75|4043.75|55456000
980312400000|2001-01-24 05:00:00|4312.5|4312.5|4256.25|4256.25|4337.5|4337.5|4150|4150|70173600
980398800000|2001-01-25 05:00:00|4225|4225|3931.25|3931.25|4243.75|4243.75|3918.75|3918.75|65104000
980485200000|2001-01-26 05:00:00|3725|3725|3837.5|3837.5|3842.188|3842.188|3618.75|3618.75|148695700
980744400000|2001-01-29 05:00:00|3612.5|3612.5|3725|3725|3800|3800|3550|3550|117045700
980830800000|2001-01-30 05:00:00|3781.25|3781.25|3800|3800|3856.25|3856.25|3731.25|3731.25|74652700
980917200000|2001-01-31 05:00:00|3881.25|3881.25|3743.75|3743.75|3950|3950|3731.25|3731.25|83891200
981003600000|2001-02-01 05:00:00|3750|3750|3825|3825|3856.25|3856.25|3743.75|3743.75|46792600
981090000000|2001-02-02 05:00:00|3831.25|3831.25|3550|3550|3862.5|3862.5|3518.75|3518.75|57600300
981349200000|2001-02-05 05:00:00|3456.25|3456.25|3456.25|3456.25|3500|3500|3350|3350|73002900
981435600000|2001-02-06 05:00:00|3476.563|3476.563|3575|3575|3618.75|3618.75|3456.25|3456.25|91451300
981522000000|2001-02-07 05:00:00|3193.75|3193.75|3106.25|3106.25|3256.25|3256.25|2987.5|2987.5|281630000
981608400000|2001-02-08 05:00:00|3118.75|3118.75|3000|3000|3175|3175|2993.75|2993.75|101506100
981694800000|2001-02-09 05:00:00|2985.938|2985.938|2818.75|2818.75|3045.313|3045.313|2800|2800|134387000
981954000000|2001-02-12 05:00:00|2856.25|2856.25|2956.25|2956.25|2987.5|2987.5|2781.25|2781.25|97198500
982040400000|2001-02-13 05:00:00|2975|2975|2850|2850|3068.75|3068.75|2800|2800|74303300
982126800000|2001-02-14 05:00:00|2893.75|2893.75|2937.5|2937.5|2962.5|2962.5|2800|2800|73145200
982213200000|2001-02-15 05:00:00|3043.75|3043.75|3081.25|3081.25|3143.75|3143.75|2987.5|2987.5|101537700
982299600000|2001-02-16 05:00:00|2800|2800|2825|2825|2918.75|2918.75|2748.438|2748.438|86437400
982645200000|2001-02-20 05:00:00|2867.188|2867.188|2606.25|2606.25|2868.75|2868.75|2606.25|2606.25|103673900
982731600000|2001-02-21 05:00:00|2568.75|2568.75|2512.5|2512.5|2668.75|2668.75|2500|2500|96585200
982818000000|2001-02-22 05:00:00|2568.75|2568.75|2643.75|2643.75|2687.5|2687.5|2512.5|2512.5|114939000
982904400000|2001-02-23 05:00:00|2643.75|2643.75|2700|2700|2700|2700|2500|2500|100864900
983163600000|2001-02-26 05:00:00|2720.313|2720.313|2606.25|2606.25|2731.25|2731.25|2525|2525|91552600
983250000000|2001-02-27 05:00:00|2581.25|2581.25|2400|2400|2650|2650|2368.75|2368.75|124980300
983336400000|2001-02-28 05:00:00|2437.5|2437.5|2368.75|2368.75|2500|2500|2325|2325|118296600
983422800000|2001-03-01 05:00:00|2325|2325|2450|2450|2450|2450|2225|2225|119421700
983509200000|2001-03-02 05:00:00|2350|2350|2218.75|2218.75|2381.25|2381.25|2193.75|2193.75|123680600
983768400000|2001-03-05 05:00:00|2293.75|2293.75|2307.813|2307.813|2331.25|2331.25|2256.25|2256.25|82671700
983854800000|2001-03-06 05:00:00|2406.25|2406.25|2400|2400|2493.75|2493.75|2393.75|2393.75|88650300
983941200000|2001-03-07 05:00:00|2481.25|2481.25|2400|2400|2493.75|2493.75|2356.25|2356.25|74826100
984027600000|2001-03-08 05:00:00|2375|2375|2281.25|2281.25|2400|2400|2262.5|2262.5|78985300
984114000000|2001-03-09 05:00:00|2212.5|2212.5|2062.5|2062.5|2220.313|2220.313|2031.25|2031.25|160029000
984373200000|2001-03-12 05:00:00|1906.25|1906.25|1881.25|1881.25|2012.5|2012.5|1837.5|1837.5|177550200
984459600000|2001-03-13 05:00:00|1939.063|1939.063|2137.5|2137.5|2150|2150|1931.25|1931.25|135215200
984546000000|2001-03-14 05:00:00|2043.75|2043.75|2025|2025|2112.5|2112.5|1970.313|1970.313|120265400
984632400000|2001-03-15 05:00:00|2143.75|2143.75|2031.25|2031.25|2187.5|2187.5|2025|2025|87632700
984718800000|2001-03-16 05:00:00|1962.5|1962.5|1993.75|1993.75|2050|2050|1900|1900|114944800
984978000000|2001-03-19 05:00:00|2050|2050|2081.25|2081.25|2093.75|2093.75|1975|1975|67192500
985064400000|2001-03-20 05:00:00|2131.25|2131.25|1906.25|1906.25|2193.75|2193.75|1903.125|1903.125|120135000
985150800000|2001-03-21 05:00:00|1925|1925|1931.25|1931.25|2000|2000|1875|1875|108552100
985237200000|2001-03-22 05:00:00|1975|1975|1975|1975|1993.75|1993.75|1856.25|1856.25|119269900
985323600000|2001-03-23 05:00:00|2043.75|2043.75|1868.75|1868.75|2050|2050|1845.313|1845.313|128395900
985582800000|2001-03-26 05:00:00|1906.25|1906.25|1787.5|1787.5|1918.75|1918.75|1750|1750|120380100
985669200000|2001-03-27 05:00:00|1793.75|1793.75|1812.5|1812.5|1868.75|1868.75|1762.5|1762.5|104577000
985755600000|2001-03-28 05:00:00|1675|1675|1575|1575|1700|1700|1537.5|1537.5|185791100
985842000000|2001-03-29 05:00:00|1568.75|1568.75|1525|1525|1618.75|1618.75|1500|1500|141893400
985928400000|2001-03-30 05:00:00|1556.25|1556.25|1581.25|1581.25|1625|1625|1500|1500|99733500
986184000000|2001-04-02 04:00:00|1593.75|1593.75|1506.25|1506.25|1612.5|1612.5|1500|1500|75519700
986270400000|2001-04-03 04:00:00|1487.5|1487.5|1375|1375|1500|1500|1356.25|1356.25|138467100
986356800000|2001-04-04 04:00:00|1412.5|1412.5|1368.75|1368.75|1448.438|1448.438|1318.75|1318.75|162014900
986443200000|2001-04-05 04:00:00|1475|1475|1493.75|1493.75|1518.75|1518.75|1418.75|1418.75|115136100
986529600000|2001-04-06 04:00:00|1475|1475|1362.5|1362.5|1487.5|1487.5|1337.5|1337.5|97995900
986788800000|2001-04-09 04:00:00|1416|1416|1449|1449|1450|1450|1370|1370|75654200
986875200000|2001-04-10 04:00:00|1495|1495|1586|1586|1625|1625|1462.5|1462.5|113486100
986961600000|2001-04-11 04:00:00|1752|1752|1740|1740|1805|1805|1723|1723|156575700
987048000000|2001-04-12 04:00:00|1720|1720|1798|1798|1832|1832|1703|1703|87148300
987393600000|2001-04-16 04:00:00|1765|1765|1720|1720|1834|1834|1654|1654|115507500
987480000000|2001-04-17 04:00:00|1590|1590|1666|1666|1716|1716|1580|1580|180066900
987566400000|2001-04-18 04:00:00|1790|1790|1793|1793|1950|1950|1715|1715|140897600
987652800000|2001-04-19 04:00:00|1837|1837|1891|1891|1900|1900|1800|1800|94145000
987739200000|2001-04-20 04:00:00|1884|1884|1915|1915|1925|1925|1840|1840|82610600
987998400000|2001-04-23 04:00:00|1855|1855|1733|1733|1864|1864|1689|1689|86051100
988084800000|2001-04-24 04:00:00|1721|1721|1626|1626|1726|1726|1620|1620|82931200
988171200000|2001-04-25 04:00:00|1606|1606|1573|1573|1640|1640|1538|1538|91883200
988257600000|2001-04-26 04:00:00|1617|1617|1521|1521|1630|1630|1498|1498|102377400
988344000000|2001-04-27 04:00:00|1588|1588|1560|1560|1595|1595|1520|1520|63118100
988603200000|2001-04-30 04:00:00|1650|1650|1698|1698|1755|1755|1600|1600|88945100
988689600000|2001-05-01 04:00:00|1711|1711|1780|1780|1800|1800|1625|1625|84502400
988776000000|2001-05-02 04:00:00|1926|1926|2000|2000|2001|2001|1880|1880|170841500
988862400000|2001-05-03 04:00:00|1943|1943|1866|1866|1946|1946|1818|1818|103495400
988948800000|2001-05-04 04:00:00|1793|1793|1964|1964|1977|1977|1774|1774|103556300
989208000000|2001-05-07 04:00:00|1989|1989|1925|1925|2055|2055|1908|1908|123944700
989294400000|2001-05-08 04:00:00|2050|2050|2038|2038|2100|2100|1980|1980|171162000
989380800000|2001-05-09 04:00:00|1900|1900|1913|1913|1974|1974|1865|1865|120329000
989467200000|2001-05-10 04:00:00|1953|1953|1883|1883|1975|1975|1875|1875|64360500
989553600000|2001-05-11 04:00:00|1891|1891|1905|1905|1917|1917|1854|1854|45258100
989812800000|2001-05-14 04:00:00|1893|1893|1857|1857|1905|1905|1818|1818|40460100
989899200000|2001-05-15 04:00:00|1862.8|1862.8|1874|1874|1967|1967|1841|1841|86666000
989985600000|2001-05-16 04:00:00|1842|1842|2000|2000|2001|2001|1820|1820|91285500
990072000000|2001-05-17 04:00:00|2000|2000|1986|1986|2073|2073|1942|1942|101058800
990158400000|2001-05-18 04:00:00|1971|1971|2020|2020|2039|2039|1965|1965|74277900
990417600000|2001-05-21 04:00:00|2030|2030|2287|2287|2292|2292|2021|2021|142071100
990504000000|2001-05-22 04:00:00|2341|2341|2348|2348|2413|2413|2278|2278|148948900
990590400000|2001-05-23 04:00:00|2310|2310|2236|2236|2343|2343|2230.5|2230.5|76709200
990676800000|2001-05-24 04:00:00|2242|2242|2291|2291|2295|2295|2185|2185|80099200
990763200000|2001-05-25 04:00:00|2299|2299|2205|2205|2306|2306|2200|2200|46291000
991108800000|2001-05-29 04:00:00|2152|2152|2046|2046|2155|2155|2038|2038|67618600
991195200000|2001-05-30 04:00:00|1981|1981|1900|1900|1999|1999|1882|1882|82275700
991281600000|2001-05-31 04:00:00|1909|1909|1926|1926|2016|2016|1905|1905|57100400
991368000000|2001-06-01 04:00:00|1959|1959|1885|1885|2000|2000|1848|1848|72835800
991627200000|2001-06-04 04:00:00|1908|1908|1973|1973|1981|1981|1901|1901|53036900
991713600000|2001-06-05 04:00:00|2026|2026|2154|2154|2188|2188|2020|2020|88092200
991800000000|2001-06-06 04:00:00|2128|2128|2076|2076|2200|2200|2032|2032|57400500
991886400000|2001-06-07 04:00:00|2050|2050|2182|2182|2193|2193|2040|2040|53192500
991972800000|2001-06-08 04:00:00|2129|2129|2049|2049|2136|2136|2032|2032|51476500
992232000000|2001-06-11 04:00:00|2031|2031|2038|2038|2050|2050|1967|1967|51085700
992318400000|2001-06-12 04:00:00|1993|1993|2037|2037|2058|2058|1925|1925|57869000
992404800000|2001-06-13 04:00:00|2022|2022|1902|1902|2025|2025|1900|1900|57773600
992491200000|2001-06-14 04:00:00|1830|1830|1774|1774|1901|1901|1771|1771|85670000
992577600000|2001-06-15 04:00:00|1725|1725|1665|1665|1767.01|1767.01|1640|1640|116650500
992836800000|2001-06-18 04:00:00|1680|1680|1650|1650|1723|1723|1640|1640|54247200
992923200000|2001-06-19 04:00:00|1747|1747|1664|1664|1752|1752|1633|1633|60742600
993009600000|2001-06-20 04:00:00|1660|1660|1640|1640|1685|1685|1614|1614|67878500
993096000000|2001-06-21 04:00:00|1658|1658|1768|1768|1831|1831|1628|1628|82607400
993182400000|2001-06-22 04:00:00|1809|1809|1752|1752|1853|1853|1748|1748|52649400
993441600000|2001-06-25 04:00:00|1800|1800|1851|1851|1855|1855|1777|1777|56239200
993528000000|2001-06-26 04:00:00|1797|1797|1802|1802|1810|1810|1765|1765|62782100
993614400000|2001-06-27 04:00:00|1801|1801|1793|1793|1825|1825|1761|1761|44695200
993700800000|2001-06-28 04:00:00|1854|1854|1858|1858|1919|1919|1844.9|1844.9|70750900
993787200000|2001-06-29 04:00:00|1877|1877|1820|1820|2000|2000|1810|1810|87803400
994046400000|2001-07-02 04:00:00|1869|1869|1922|1922|1943.94|1943.94|1862|1862|55666400
994132800000|2001-07-03 04:00:00|1905|1905|1919|1919|1944|1944|1880|1880|26024800
994305600000|2001-07-05 04:00:00|1870|1870|1758|1758|1877|1877|1755|1755|55947800
994392000000|2001-07-06 04:00:00|1727|1727|1679|1679|1759|1759|1670|1670|50517800
994651200000|2001-07-09 04:00:00|1702|1702|1725|1725|1769|1769|1682.5|1682.5|52774700
994737600000|2001-07-10 04:00:00|1771|1771|1620|1620|1778|1778|1607|1607|68658200
994824000000|2001-07-11 04:00:00|1631|1631|1670|1670|1680|1680|1601|1601|64111900
994910400000|2001-07-12 04:00:00|1770|1770|1786|1786|1810|1810|1749|1749|72771300
994996800000|2001-07-13 04:00:00|1806|1806|1874|1874|1894|1894|1788|1788|70331700
995256000000|2001-07-16 04:00:00|1834|1834|1771|1771|1851|1851|1761|1761|49950000
995342400000|2001-07-17 04:00:00|1759|1759|1779|1779|1789|1789|1698|1698|61766000
995428800000|2001-07-18 04:00:00|1725|1725|1715|1715|1778|1778|1682|1682|50324900
995515200000|2001-07-19 04:00:00|1768|1768|1776|1776|1861|1861|1755|1755|81020900
995601600000|2001-07-20 04:00:00|1758|1758|1799|1799|1832|1832|1745|1745|46501800
995860800000|2001-07-23 04:00:00|1882|1882|1827|1827|1897|1897|1820|1820|64960700
995947200000|2001-07-24 04:00:00|1814|1814|1838|1838|1858|1858|1792|1792|51023500
996033600000|2001-07-25 04:00:00|1860|1860|1870|1870|1899|1899|1831|1831|58462700
996120000000|2001-07-26 04:00:00|1871|1871|1938|1938|1949|1949|1820|1820|68779100
996206400000|2001-07-27 04:00:00|1919|1919|1906|1906|1960|1960|1891|1891|47797500
996465600000|2001-07-30 04:00:00|1905|1905|1889|1889|1950|1950|1855|1855|51565100
996552000000|2001-07-31 04:00:00|1904|1904|1922|1922|1975|1975|1868|1868|61467400
996638400000|2001-08-01 04:00:00|1982|1982|2030|2030|2034|2034|1975|1975|80602000
996724800000|2001-08-02 04:00:00|2061|2061|2025|2025|2075|2075|1955|1955|62722600
996811200000|2001-08-03 04:00:00|1987|1987|2005|2005|2028|2028|1945|1945|46989800
997070400000|2001-08-06 04:00:00|1979|1979|1954|1954|2000|2000|1940|1940|39199400
997156800000|2001-08-07 04:00:00|1940|1940|1926|1926|1952|1952|1884|1884|77435400
997243200000|2001-08-08 04:00:00|1868|1868|1798|1798|1899|1899|1783|1783|88393400
997329600000|2001-08-09 04:00:00|1781|1781|1829|1829|1851|1851|1761|1761|49374800
997416000000|2001-08-10 04:00:00|1819|1819|1833|1833|1845|1845|1755|1755|45860200
997675200000|2001-08-13 04:00:00|1828|1828|1821|1821|1840|1840|1785|1785|32730300
997761600000|2001-08-14 04:00:00|1831|1831|1765|1765|1840|1840|1761|1761|36495700
997848000000|2001-08-15 04:00:00|1760|1760|1700|1700|1788|1788|1695|1695|50473300
997934400000|2001-08-16 04:00:00|1663|1663|1748|1748|1749|1749|1616|1616|55556600
998020800000|2001-08-17 04:00:00|1693|1693|1661|1661|1724|1724|1643|1643|46175800
998280000000|2001-08-20 04:00:00|1652|1652|1690|1690|1699|1699|1620|1620|36910300
998366400000|2001-08-21 04:00:00|1690|1690|1601|1601|1700|1700|1598|1598|40048700
998452800000|2001-08-22 04:00:00|1632|1632|1648|1648|1652|1652|1575|1575|60264300
998539200000|2001-08-23 04:00:00|1638|1638|1676|1676|1711|1711|1624.9|1624.9|61011700
998625600000|2001-08-24 04:00:00|1750|1750|1825|1825|1860|1860|1730|1730|86046300
998884800000|2001-08-27 04:00:00|1820|1820|1801|1801|1833|1833|1782|1782|44507100
998971200000|2001-08-28 04:00:00|1795|1795|1709|1709|1800|1800|1701|1701|51396900
999057600000|2001-08-29 04:00:00|1739|1739|1708|1708|1747|1747|1688|1688|57112700
999144000000|2001-08-30 04:00:00|1663|1663|1601|1601|1670|1670|1575|1575|67163100
999230400000|2001-08-31 04:00:00|1588|1588|1633|1633|1700|1700|1575|1575|45489300
999576000000|2001-09-04 04:00:00|1610|1610|1577|1577|1664|1664|1572|1572|56502800
999662400000|2001-09-05 04:00:00|1574|1574|1488|1488|1620|1620|1402|1402|115768400
999748800000|2001-09-06 04:00:00|1454|1454|1440|1440|1525|1525|1436|1436|82778800
999835200000|2001-09-07 04:00:00|1425|1425|1436|1436|1490.1|1490.1|1422|1422|59285600
1000094400000|2001-09-10 04:00:00|1405|1405|1447|1447|1472|1472|1395|1395|68505500
1000699200000|2001-09-17 04:00:00|1324|1324|1400|1400|1435|1435|1300|1300|112560900
1000785600000|2001-09-18 04:00:00|1420|1420|1357|1357|1459|1459|1350|1350|81092800
1000872000000|2001-09-19 04:00:00|1380|1380|1349|1349|1386|1386|1242|1242|108797500
1000958400000|2001-09-20 04:00:00|1296|1296|1288|1288|1330|1330|1265|1265|85750200
1001044800000|2001-09-21 04:00:00|1190|1190|1209|1209|1270|1270|1186|1186|132104000
1001304000000|2001-09-24 04:00:00|1258|1258|1256|1256|1315|1315|1232|1232|106569200
1001390400000|2001-09-25 04:00:00|1262|1262|1260|1260|1306|1306|1220|1220|86825500
1001476800000|2001-09-26 04:00:00|1293|1293|1223|1223|1295|1295|1200|1200|84338600
1001563200000|2001-09-27 04:00:00|1185|1185|1124|1124|1200|1200|1104|1104|103397800
1001649600000|2001-09-28 04:00:00|1158|1158|1218|1218|1223|1223|1147|1147|92124600
1001908800000|2001-10-01 04:00:00|1205|1205|1190|1190|1210|1210|1160|1160|67096800
1001995200000|2001-10-02 04:00:00|1180|1180|1148|1148|1206|1206|1132|1132|75648400
1002081600000|2001-10-03 04:00:00|1136|1136|1395|1395|1442|1442|1115|1115|196490400
1002168000000|2001-10-04 04:00:00|1435|1435|1442|1442|1503|1503|1415|1415|137909000
1002254400000|2001-10-05 04:00:00|1403|1403|1494|1494|1498|1498|1375|1375|86017600
1002513600000|2001-10-08 04:00:00|1440|1440|1505|1505|1526|1526|1435|1435|70681500
1002600000000|2001-10-09 04:00:00|1504|1504|1459|1459|1510|1510|1448|1448|62941400
1002686400000|2001-10-10 04:00:00|1457|1457|1515|1515|1520|1520|1435.9|1435.9|64780500
1002772800000|2001-10-11 04:00:00|1560|1560|1646|1646|1651|1651|1550|1550|113751900
1002859200000|2001-10-12 04:00:00|1664|1664|1695|1695|1740|1740|1625|1625|125844800
1003118400000|2001-10-15 04:00:00|1665|1665|1621|1621|1665|1665|1600|1600|63280300
1003204800000|2001-10-16 04:00:00|1652|1652|1697|1697|1714|1714|1625|1625|69454700
1003291200000|2001-10-17 04:00:00|1739|1739|1560|1560|1745|1745|1557|1557|87464400
1003377600000|2001-10-18 04:00:00|1575|1575|1672|1672|1678|1678|1547|1547|72700600
1003464000000|2001-10-19 04:00:00|1624|1624|1672|1672|1694|1694|1598|1598|69990600
1003723200000|2001-10-22 04:00:00|1652|1652|1683|1683|1707|1707|1615|1615|61142600
1003809600000|2001-10-23 04:00:00|1727|1727|1641|1641|1737|1737|1638|1638|95321800
1003896000000|2001-10-24 04:00:00|1660|1660|1723|1723|1730|1730|1652|1652|77842500
1003982400000|2001-10-25 04:00:00|1688|1688|1774|1774|1780|1780|1638|1638|88671800
1004068800000|2001-10-26 04:00:00|1738|1738|1729|1729|1783|1783|1710|1710|62463900
1004331600000|2001-10-29 05:00:00|1723|1723|1642|1642|1765|1765|1632|1632|84832900
1004418000000|2001-10-30 05:00:00|1617|1617|1657|1657|1697|1697|1606|1606|76363700
1004504400000|2001-10-31 05:00:00|1714|1714|1692|1692|1741|1741|1661|1661|85807600
1004590800000|2001-11-01 05:00:00|1715|1715|1766|1766|1770|1770|1670|1670|73565900
1004677200000|2001-11-02 05:00:00|1754|1754|1726|1726|1767|1767|1700|1700|72022500
1004936400000|2001-11-05 05:00:00|1786|1786|1790|1790|1799|1799|1759.9|1759.9|106108200
1005022800000|2001-11-06 05:00:00|1823|1823|1847|1847|1865|1865|1792|1792|123945600
1005109200000|2001-11-07 05:00:00|1830|1830|1893|1893|1947|1947|1824|1824|119654700
1005195600000|2001-11-08 05:00:00|1924|1924|1909|1909|1989|1989|1891|1891|122089000
1005282000000|2001-11-09 05:00:00|1899|1899|1920|1920|1937|1937|1882|1882|61661800
1005541200000|2001-11-12 05:00:00|1918|1918|1926|1926|1935|1935|1850|1850|71425700
1005627600000|2001-11-13 05:00:00|1989|1989|1958|1958|1996|1996|1910|1910|108643800
1005714000000|2001-11-14 05:00:00|1982|1982|1989|1989|1999|1999|1937|1937|75226100
1005800400000|2001-11-15 05:00:00|1977|1977|2014|2014|2021|2021|1971|1971|80746900
1005886800000|2001-11-16 05:00:00|2010|2010|2002|2002|2010|2010|1969|1969|53371300
1006146000000|2001-11-19 05:00:00|2014|2014|2071|2071|2072|2072|2006|2006|64166100
1006232400000|2001-11-20 05:00:00|2059|2059|1979|1979|2077|2077|1960|1960|72911700
1006318800000|2001-11-21 05:00:00|1961|1961|1915|1915|1970|1970|1870|1870|69426300
1006491600000|2001-11-23 05:00:00|1929|1929|1959|1959|1975|1975|1923|1923|18587300
1006750800000|2001-11-26 05:00:00|1980|1980|1993|1993|2017|2017|1936|1936|70116500
1006837200000|2001-11-27 05:00:00|1978|1978|1970|1970|2031|2031|1949|1949|75305600
1006923600000|2001-11-28 05:00:00|1950|1950|1888|1888|1996|1996|1884|1884|59950500
1007010000000|2001-11-29 05:00:00|1922|1922|1989|1989|2001|2001|1912|1912|72894100
1007096400000|2001-11-30 05:00:00|1995|1995|2044|2044|2050|2050|1981|1981|74662700
1007355600000|2001-12-03 05:00:00|2003|2003|1986|1986|2019|2019|1975|1975|53676000
1007442000000|2001-12-04 05:00:00|2006.9|2006.9|2052|2052|2070|2070|1984|1984|99080600
1007528400000|2001-12-05 05:00:00|2076|2076|2154|2154|2190|2190|2065|2065|124088500
1007614800000|2001-12-06 05:00:00|2161|2161|2179|2179|2190|2190|2130|2130|73077400
1007701200000|2001-12-07 05:00:00|2151|2151|2116|2116|2192|2192|2098|2098|54959300
1007960400000|2001-12-10 05:00:00|2091|2091|2074|2074|2138|2138|2050|2050|61017600
1008046800000|2001-12-11 05:00:00|2114|2114|2078|2078|2138|2138|2069|2069|65699600
1008133200000|2001-12-12 05:00:00|2094|2094|2050|2050|2130|2130|1998|1998|66609500
1008219600000|2001-12-13 05:00:00|1983|1983|1901|1901|2000|2000|1893|1893|92049000
1008306000000|2001-12-14 05:00:00|1893|1893|1939|1939|1971|1971|1880|1880|65018200
1008565200000|2001-12-17 05:00:00|1927|1927|1926|1926|1984|1984|1920|1920|60579700
1008651600000|2001-12-18 05:00:00|1962|1962|1962|1962|1985|1985|1943|1943|51980200
1008738000000|2001-12-19 05:00:00|1918|1918|1935|1935|1977|1977|1905|1905|65606200
1008824400000|2001-12-20 05:00:00|1890|1890|1829|1829|1899|1899|1808|1808|100945900
1008910800000|2001-12-21 05:00:00|1878|1878|1819|1819|1906|1906|1816|1816|90608100
1009170000000|2001-12-24 05:00:00|1823|1823|1811|1811|1850|1850|1800|1800|16745600
1009342800000|2001-12-26 05:00:00|1811|1811|1824|1824|1883|1883|1806|1806|36267000
1009429200000|2001-12-27 05:00:00|1842|1842|1849|1849|1871|1871|1821|1821|38394800
1009515600000|2001-12-28 05:00:00|1869|1869|1854|1854|1894|1894|1820|1820|46203800
1009774800000|2001-12-31 05:00:00|1845|1845|1811|1811|1893|1893|1806|1806|61562600
1009947600000|2002-01-02 05:00:00|1844|1844|1923|1923|1930|1930|1826|1826|55377200
1010034000000|2002-01-03 05:00:00|1954|1954|2076|2076|2080|2080|1950|1950|91382100
1010120400000|2002-01-04 05:00:00|2119|2119|2083|2083|2150|2150|2042|2042|75754300
1010379600000|2002-01-07 05:00:00|2100|2100|2053|2053|2125|2125|2031|2031|58273600
1010466000000|2002-01-08 05:00:00|2060|2060|2095|2095|2109|2109|2047|2047|62849500
1010552400000|2002-01-09 05:00:00|2126|2126|2085|2085|2184|2184|2053|2053|87623600
1010638800000|2002-01-10 05:00:00|2080|2080|2100|2100|2128|2128|2049|2049|62852900
1010725200000|2002-01-11 05:00:00|2056|2056|2021|2021|2074|2074|1997|1997|72935800
1010984400000|2002-01-14 05:00:00|1992|1992|1963|1963|2020|2020|1950|1950|67993800
1011070800000|2002-01-15 05:00:00|1975|1975|1968|1968|2004.1|2004.1|1935|1935|53282700
1011157200000|2002-01-16 05:00:00|1938|1938|1894|1894|1952|1952|1893|1893|59647100
1011243600000|2002-01-17 05:00:00|1923|1923|1948|1948|1949|1949|1902|1902|57746600
1011330000000|2002-01-18 05:00:00|1883|1883|1885|1885|1930|1930|1880|1880|56081900
1011675600000|2002-01-22 05:00:00|1922|1922|1806|1806|1929|1929|1805|1805|67608400
1011762000000|2002-01-23 05:00:00|1816|1816|1893|1893|1902|1902|1813|1813|64882500
1011848400000|2002-01-24 05:00:00|1922|1922|1905|1905|1983|1983|1885|1885|68465400
1011934800000|2002-01-25 05:00:00|1903|1903|1913|1913|1951|1951|1891|1891|55248100
1012194000000|2002-01-28 05:00:00|1948|1948|1970|1970|1998|1998|1932|1932|54159600
1012280400000|2002-01-29 05:00:00|1976|1976|1901|1901|1999|1999|1884|1884|67696700
1012366800000|2002-01-30 05:00:00|1926|1926|1934|1934|1936|1936|1824|1824|84775100
1012453200000|2002-01-31 05:00:00|1948|1948|1980|1980|1981|1981|1904|1904|63008900
1012539600000|2002-02-01 05:00:00|1955|1955|1921|1921|2000|2000|1910|1910|53792400
1012798800000|2002-02-04 05:00:00|1900|1900|1831|1831|1920|1920|1800|1800|57199500
1012885200000|2002-02-05 05:00:00|1807|1807|1850|1850|1896|1896|1800|1800|78997100
1012971600000|2002-02-06 05:00:00|1923|1923|1861|1861|1925|1925|1827|1827|112316300
1013058000000|2002-02-07 05:00:00|1792|1792|1706|1706|1800|1800|1702|1702|160199900
1013144400000|2002-02-08 05:00:00|1726|1726|1676|1676|1730|1730|1627|1627|121528500
1013403600000|2002-02-11 05:00:00|1693|1693|1769|1769|1771|1771|1676|1676|77809800
1013490000000|2002-02-12 05:00:00|1733|1733|1726|1726|1760.85|1760.85|1709|1709|62451200
1013576400000|2002-02-13 05:00:00|1742|1742|1752|1752|1764|1764|1734|1734|59741700
1013662800000|2002-02-14 05:00:00|1761|1761|1746|1746|1767|1767|1732|1732|53634000
1013749200000|2002-02-15 05:00:00|1751|1751|1709|1709|1754|1754|1704|1704|62731800
1014094800000|2002-02-19 05:00:00|1661|1661|1681|1681|1702|1702|1657|1657|58200900
1014181200000|2002-02-20 05:00:00|1680|1680|1669|1669|1690|1690|1618|1618|74673100
1014267600000|2002-02-21 05:00:00|1623.5|1623.5|1511|1511|1629|1629|1500|1500|106523700
1014354000000|2002-02-22 05:00:00|1525|1525|1524|1524|1547|1547|1424.9|1424.9|124890600
1014613200000|2002-02-25 05:00:00|1536|1536|1560|1560|1571|1571|1510|1510|70109700
1014699600000|2002-02-26 05:00:00|1575|1575|1550|1550|1600|1600|1539|1539|66801800
1014786000000|2002-02-27 05:00:00|1566|1566|1424|1424|1571|1571|1415|1415|122474900
1014872400000|2002-02-28 05:00:00|1450|1450|1427|1427|1499|1499|1424|1424|100961500
1014958800000|2002-03-01 05:00:00|1450|1450|1500|1500|1504|1504|1427|1427|82736200
1015218000000|2002-03-04 05:00:00|1518|1518|1648|1648|1655|1655|1501|1501|93038200
1015304400000|2002-03-05 05:00:00|1633|1633|1651|1651|1665|1665|1611|1611|66526700
1015390800000|2002-03-06 05:00:00|1642|1642|1677|1677|1692.3|1692.3|1592|1592|72928300
1015477200000|2002-03-07 05:00:00|1701|1701|1700|1700|1727|1727|1653|1653|74337100
1015563600000|2002-03-08 05:00:00|1744|1744|1780|1780|1793|1793|1735|1735|66471200
1015822800000|2002-03-11 05:00:00|1766|1766|1742|1742|1782|1782|1702|1702|60093900
1015909200000|2002-03-12 05:00:00|1675|1675|1677|1677|1698|1698|1642|1642|58622200
1015995600000|2002-03-13 05:00:00|1653|1653|1636|1636|1664|1664|1627|1627|50256900
1016082000000|2002-03-14 05:00:00|1631|1631|1674|1674|1700|1700|1630|1630|49734000
1016168400000|2002-03-15 05:00:00|1668|1668|1654|1654|1688|1688|1629|1629|54312800
1016427600000|2002-03-18 05:00:00|1692|1692|1652|1652|1709|1709|1644|1644|47238700
1016514000000|2002-03-19 05:00:00|1652|1652|1674|1674|1700|1700|1651|1651|50781500
1016600400000|2002-03-20 05:00:00|1656|1656|1602|1602|1668|1668|1600|1600|46094300
1016686800000|2002-03-21 05:00:00|1609|1609|1649|1649|1664|1664|1597|1597|48776200
1016773200000|2002-03-22 05:00:00|1652|1652|1657|1657|1717|1717|1645|1645|63031100
1017032400000|2002-03-25 05:00:00|1689|1689|1618|1618|1711|1711|1617|1617|56962400
1017118800000|2002-03-26 05:00:00|1612|1612|1665|1665|1699|1699|1612|1612|66389900
1017205200000|2002-03-27 05:00:00|1636|1636|1634|1634|1656|1656|1605|1605|57570700
1017291600000|2002-03-28 05:00:00|1642|1642|1693|1693|1712|1712|1630|1630|52441300
1017637200000|2002-04-01 05:00:00|1687|1687|1752|1752|1755|1755|1674|1674|55853700
1017723600000|2002-04-02 05:00:00|1703|1703|1642|1642|1725|1725|1637|1637|70841500
1017810000000|2002-04-03 05:00:00|1660|1660|1660|1660|1687.5|1687.5|1630|1630|53679300
1017896400000|2002-04-04 05:00:00|1647|1647|1687|1687|1691|1691|1635|1635|57747000
1017982800000|2002-04-05 05:00:00|1686|1686|1615|1615|1700|1700|1610|1610|57993000
1018238400000|2002-04-08 04:00:00|1574|1574|1618|1618|1620|1620|1549|1549|61405800
1018324800000|2002-04-09 04:00:00|1610|1610|1482|1482|1613|1613|1481|1481|105561200
1018411200000|2002-04-10 04:00:00|1526|1526|1555|1555|1573|1573|1507.2|1507.2|87235700
1018497600000|2002-04-11 04:00:00|1551|1551|1487|1487|1559|1559|1474|1474|64312900
1018584000000|2002-04-12 04:00:00|1513|1513|1530|1530|1553|1553|1502|1502|55259700
1018843200000|2002-04-15 04:00:00|1551|1551|1501|1501|1553|1553|1494|1494|45707800
1018929600000|2002-04-16 04:00:00|1532|1532|1558|1558|1562|1562|1520|1520|51782200
1019016000000|2002-04-17 04:00:00|1576|1576|1597|1597|1605|1605|1544|1544|51968000
1019102400000|2002-04-18 04:00:00|1572|1572|1544|1544|1615|1615|1518|1518|65479900
1019188800000|2002-04-19 04:00:00|1568|1568|1526|1526|1569|1569|1510|1510|46204800
1019448000000|2002-04-22 04:00:00|1495|1495|1487|1487|1499|1499|1455|1455|48711200
1019534400000|2002-04-23 04:00:00|1480|1480|1401|1401|1485|1485|1393|1393|83875000
1019620800000|2002-04-24 04:00:00|1427|1427|1443|1443|1480|1480|1406|1406|77492600
1019707200000|2002-04-25 04:00:00|1422|1422|1459|1459|1474|1474|1396|1396|82212200
1019793600000|2002-04-26 04:00:00|1482|1482|1391|1391|1487|1487|1391|1391|58868700
1020052800000|2002-04-29 04:00:00|1409|1409|1413|1413|1435.3|1435.3|1388|1388|69140900
1020139200000|2002-04-30 04:00:00|1402|1402|1465|1465|1498|1498|1401|1401|73320800
1020225600000|2002-05-01 04:00:00|1455|1455|1370|1370|1459.1|1459.1|1363|1363|102635300
1020312000000|2002-05-02 04:00:00|1379|1379|1364|1364|1425|1425|1361|1361|80784400
1020398400000|2002-05-03 04:00:00|1356|1356|1314|1314|1361|1361|1305|1305|70780100
1020657600000|2002-05-06 04:00:00|1325|1325|1289|1289|1359|1359|1285|1285|69235000
1020744000000|2002-05-07 04:00:00|1316|1316|1308|1308|1350|1350|1227.8|1227.8|118819400
1020830400000|2002-05-08 04:00:00|1523|1523|1627|1627|1630|1630|1515|1515|196275900
1020916800000|2002-05-09 04:00:00|1596|1596|1575|1575|1605|1605|1539|1539|89870900
1021003200000|2002-05-10 04:00:00|1569|1569|1542|1542|1575|1575|1514.8|1514.8|93303300
1021262400000|2002-05-13 04:00:00|1541|1541|1570|1570|1582|1582|1515|1515|69943800
1021348800000|2002-05-14 04:00:00|1632|1632|1645|1645|1650|1650|1600|1600|73374700
1021435200000|2002-05-15 04:00:00|1620|1620|1656|1656|1721|1721|1612|1612|85284500
1021521600000|2002-05-16 04:00:00|1640|1640|1701|1701|1706|1706|1635|1635|60352300
1021608000000|2002-05-17 04:00:00|1719|1719|1725|1725|1749|1749|1694|1694|61326000
1021867200000|2002-05-20 04:00:00|1684|1684|1658|1658|1702|1702|1645|1645|56826500
1021953600000|2002-05-21 04:00:00|1674|1674|1616|1616|1696|1696|1607|1607|60341800
1022040000000|2002-05-22 04:00:00|1589|1589|1656|1656|1661|1661|1582|1582|58049800
1022126400000|2002-05-23 04:00:00|1656|1656|1690|1690|1692|1692|1604|1604|66600400
1022212800000|2002-05-24 04:00:00|1664|1664|1657|1657|1668|1668|1630|1630|41703600
1022558400000|2002-05-28 04:00:00|1663|1663|1638|1638|1668|1668|1612|1612|42953500
1022644800000|2002-05-29 04:00:00|1607|1607|1565|1565|1616|1616|1563|1563|54491600
1022731200000|2002-05-30 04:00:00|1547|1547|1601|1601|1617|1617|1540|1540|61260400
1022817600000|2002-05-31 04:00:00|1629|1629|1578|1578|1654|1654|1575|1575|50653000
1023076800000|2002-06-03 04:00:00|1581|1581|1533|1533|1621|1621|1528|1528|53397700
1023163200000|2002-06-04 04:00:00|1532|1532|1608|1608|1608|1608|1528|1528|61693800
1023249600000|2002-06-05 04:00:00|1594|1594|1592|1592|1610|1610|1545|1545|67822000
1023336000000|2002-06-06 04:00:00|1556|1556|1546|1546|1572|1572|1543|1543|45790400
1023422400000|2002-06-07 04:00:00|1485|1485|1573|1573|1595|1595|1485|1485|79553700
1023681600000|2002-06-10 04:00:00|1559|1559|1547|1547|1586|1586|1543|1543|48884500
1023768000000|2002-06-11 04:00:00|1566|1566|1499|1499|1588|1588|1495|1495|74866100
1023854400000|2002-06-12 04:00:00|1476.8|1476.8|1529|1529|1530|1530|1458|1458|87177600
1023940800000|2002-06-13 04:00:00|1507|1507|1489|1489|1522|1522|1465|1465|58537600
1024027200000|2002-06-14 04:00:00|1449|1449|1430|1430|1499|1499|1414|1414|95569800
1024286400000|2002-06-17 04:00:00|1464|1464|1507|1507|1515|1515|1460|1460|61296700
1024372800000|2002-06-18 04:00:00|1498|1498|1471|1471|1528|1528|1470|1470|54894700
1024459200000|2002-06-19 04:00:00|1462|1462|1449|1449|1490|1490|1436|1436|59666900
1024545600000|2002-06-20 04:00:00|1442|1442|1408|1408|1465.4|1465.4|1402|1402|53304500
1024632000000|2002-06-21 04:00:00|1363|1363|1374|1374|1423.1|1423.1|1358|1358|86046000
1024891200000|2002-06-24 04:00:00|1340|1340|1406|1406|1436|1436|1324|1324|93273000
1024977600000|2002-06-25 04:00:00|1422|1422|1345|1345|1438|1438|1334|1334|83583500
1025064000000|2002-06-26 04:00:00|1246|1246|1343|1343|1374|1374|1239|1239|123598100
1025150400000|2002-06-27 04:00:00|1376|1376|1382|1382|1389|1389|1310|1310|81109400
1025236800000|2002-06-28 04:00:00|1374|1374|1395|1395|1430|1430|1358|1358|82385100
1025496000000|2002-07-01 04:00:00|1384|1384|1309|1309|1400|1400|1305|1305|60305800
1025582400000|2002-07-02 04:00:00|1285|1285|1256|1256|1295|1295|1244.3|1244.3|118532100
1025668800000|2002-07-03 04:00:00|1233|1233|1304|1304|1305|1305|1229|1229|77171300
1025841600000|2002-07-05 04:00:00|1350|1350|1405|1405|1410|1410|1340|1340|34151500
1026100800000|2002-07-08 04:00:00|1393|1393|1367|1367|1419|1419|1346|1346|52175800
1026187200000|2002-07-09 04:00:00|1362|1362|1314|1314|1372|1372|1311|1311|64075700
1026273600000|2002-07-10 04:00:00|1387|1387|1351|1351|1399|1399|1338|1338|91014000
1026360000000|2002-07-11 04:00:00|1329|1329|1405|1405|1420|1420|1309.6|1309.6|91356800
1026446400000|2002-07-12 04:00:00|1434|1434|1438|1438|1484|1484|1422|1422|84006900
1026705600000|2002-07-15 04:00:00|1425|1425|1444|1444|1445|1445|1354|1354|86198700
1026792000000|2002-07-16 04:00:00|1423|1423|1427|1427|1480|1480|1409|1409|80228500
1026878400000|2002-07-17 04:00:00|1471|1471|1480|1480|1506|1506|1431|1431|93518600
1026964800000|2002-07-18 04:00:00|1457|1457|1434|1434|1478|1478|1430|1430|57620900
1027051200000|2002-07-19 04:00:00|1395|1395|1365|1365|1435|1435|1350|1350|71814300
1027310400000|2002-07-22 04:00:00|1325|1325|1298|1298|1351.1|1351.1|1275|1275|104319498
1027396800000|2002-07-23 04:00:00|1303|1303|1250|1250|1332|1332|1248.9|1248.9|95060830
1027483200000|2002-07-24 04:00:00|1211|1211|1309|1309|1311|1311|1195|1195|119402734
1027569600000|2002-07-25 04:00:00|1279|1279|1161|1161|1293|1293|1149.7|1149.7|136196808
1027656000000|2002-07-26 04:00:00|1182|1182|1182|1182|1210|1210|1145|1145|75249300
1027915200000|2002-07-29 04:00:00|1245|1245|1331|1331|1332|1332|1233.7|1233.7|93682933
1028001600000|2002-07-30 04:00:00|1331|1331|1334|1334|1350|1350|1274|1274|83714725
1028088000000|2002-07-31 04:00:00|1315|1315|1319|1319|1335|1335|1270|1270|79643595
1028174400000|2002-08-01 04:00:00|1298|1298|1210|1210|1321|1321|1194|1194|132743665
1028260800000|2002-08-02 04:00:00|1225|1225|1189|1189|1249|1249|1153|1153|93937631
1028520000000|2002-08-05 04:00:00|1158|1158|1136|1136|1170|1170|1114.6|1114.6|83238681
1028606400000|2002-08-06 04:00:00|1167|1167|1207|1207|1262|1262|1166|1166|129367957
1028692800000|2002-08-07 04:00:00|1333|1333|1299|1299|1345|1345|1252|1252|166124692
1028779200000|2002-08-08 04:00:00|1284|1284|1320|1320|1330|1330|1220|1220|98392617
1028865600000|2002-08-09 04:00:00|1300.2|1300.2|1312|1312|1334.1|1334.1|1296|1296|60917854
1029124800000|2002-08-12 04:00:00|1301|1301|1341|1341|1345|1345|1300|1300|57860183
1029211200000|2002-08-13 04:00:00|1334|1334|1337|1337|1396|1396|1325|1325|77987040
1029297600000|2002-08-14 04:00:00|1352|1352|1435|1435|1443|1443|1343.6|1343.6|77111351
1029384000000|2002-08-15 04:00:00|1446|1446|1436|1436|1456|1456|1404|1404|76285546
1029470400000|2002-08-16 04:00:00|1424|1424|1445|1445|1473|1473|1404|1404|58549307
1029729600000|2002-08-19 04:00:00|1465|1465|1472|1472|1500|1500|1450|1450|65525728
1029816000000|2002-08-20 04:00:00|1466|1466|1473|1473|1489|1489|1459|1459|60507917
1029902400000|2002-08-21 04:00:00|1492|1492|1511|1511|1525|1525|1479|1479|80317267
1029988800000|2002-08-22 04:00:00|1510|1510|1510|1510|1529|1529|1494.8|1494.8|55247263
1030075200000|2002-08-23 04:00:00|1494|1494|1445|1445|1500|1500|1425|1425|65491219
1030334400000|2002-08-26 04:00:00|1452|1452|1449|1449|1470|1470|1415|1415|47932896
1030420800000|2002-08-27 04:00:00|1464|1464|1402|1402|1472|1472|1400|1400|59241976
1030507200000|2002-08-28 04:00:00|1378|1378|1372|1372|1404|1404|1366|1366|54063235
1030593600000|2002-08-29 04:00:00|1348|1348|1420|1420|1436|1436|1347.8|1347.8|61363562
1030680000000|2002-08-30 04:00:00|1395|1395|1382|1382|1409|1409|1371|1371|49041003
1031025600000|2002-09-03 04:00:00|1360|1360|1307|1307|1362|1362|1305|1305|68500249
1031112000000|2002-09-04 04:00:00|1316|1316|1327|1327|1341|1341|1299|1299|66583760
1031198400000|2002-09-05 04:00:00|1308|1308|1277|1277|1308.17|1308.17|1267|1267|64322047
1031284800000|2002-09-06 04:00:00|1314|1314|1303|1303|1325|1325|1291|1291|59744139
1031544000000|2002-09-09 04:00:00|1291|1291|1296|1296|1321|1321|1221|1221|53276235
1031630400000|2002-09-10 04:00:00|1309|1309|1343|1343|1345|1345|1299|1299|65057121
1031716800000|2002-09-11 04:00:00|1353|1353|1357|1357|1397|1397|1350|1350|48538005
1031803200000|2002-09-12 04:00:00|1337|1337|1304|1304|1345|1345|1299|1299|50503678
1031889600000|2002-09-13 04:00:00|1282|1282|1305|1305|1312|1312|1277|1277|55342185
1032148800000|2002-09-16 04:00:00|1299|1299|1293|1293|1316|1316|1275|1275|44522833
1032235200000|2002-09-17 04:00:00|1311|1311|1254|1254|1320|1320|1251|1251|77327276
1032321600000|2002-09-18 04:00:00|1213.9|1213.9|1229|1229|1252|1252|1204|1204|115142900
1032408000000|2002-09-19 04:00:00|1196|1196|1200|1200|1215|1215|1187|1187|80106337
1032494400000|2002-09-20 04:00:00|1210|1210|1208|1208|1225|1225|1202|1202|93787413
1032753600000|2002-09-23 04:00:00|1194|1194|1196|1196|1214|1214|1170|1170|75034338
1032840000000|2002-09-24 04:00:00|1163|1163|1143|1143|1197|1197|1142|1142|91008280
1032926400000|2002-09-25 04:00:00|1156|1156|1196|1196|1223|1223|1151|1151|90788455
1033012800000|2002-09-26 04:00:00|1197|1197|1136|1136|1197|1197|1132|1132|105743194
1033099200000|2002-09-27 04:00:00|1119|1119|1123.1|1123.1|1165|1165|1113|1113|87795082
1033358400000|2002-09-30 04:00:00|1099|1099|1048|1048|1108|1108|1039|1039|103330148
1033444800000|2002-10-01 04:00:00|1066|1066|1094|1094|1101|1101|1013|1013|109960774
1033531200000|2002-10-02 04:00:00|1072|1072|1005|1005|1075|1075|976|976|151968398
1033617600000|2002-10-03 04:00:00|998|998|982|982|1015|1015|967.9|967.9|137847654
1033704000000|2002-10-04 04:00:00|998|998|946|946|1013|1013|942|942|103389611
1033963200000|2002-10-07 04:00:00|925|925|908|908|947|947|875|875|130706151
1034049600000|2002-10-08 04:00:00|921|921|860|860|921|921|812|812|240948720
1034136000000|2002-10-09 04:00:00|845|845|923|923|946|946|836|836|173948933
1034222400000|2002-10-10 04:00:00|930|930|974.9|974.9|996|996|915|915|138601527
1034308800000|2002-10-11 04:00:00|1009.9|1009.9|1032|1032|1045|1045|990|990|130213871
1034568000000|2002-10-14 04:00:00|1006|1006|999|999|1025|1025|980|980|70067789
1034654400000|2002-10-15 04:00:00|1066|1066|1099|1099|1103|1103|1048|1048|130921870
1034740800000|2002-10-16 04:00:00|1033|1033|981|981|1047.92|1047.92|975|975|123041445
1034827200000|2002-10-17 04:00:00|1058|1058|1017|1017|1080|1080|1013.2|1013.2|124055779
1034913600000|2002-10-18 04:00:00|1023.9|1023.9|1053|1053|1063|1063|992|992|107391201
1035172800000|2002-10-21 04:00:00|1038|1038|1095|1095|1110|1110|1032|1032|87216589
1035259200000|2002-10-22 04:00:00|1054|1054|1122|1122|1158|1158|1051|1051|123052010
1035345600000|2002-10-23 04:00:00|1112|1112|1126|1126|1137|1137|1089|1089|92720901
1035432000000|2002-10-24 04:00:00|1148|1148|1175|1175|1202|1202|1136.8|1136.8|122837447
1035518400000|2002-10-25 04:00:00|1160|1160|1178|1178|1192|1192|1100|1100|71881835
1035781200000|2002-10-28 05:00:00|1210|1210|1090|1090|1211|1211|1084|1084|110958186
1035867600000|2002-10-29 05:00:00|1074|1074|1060|1060|1085|1085|1014|1014|106460851
1035954000000|2002-10-30 05:00:00|1079.9|1079.9|1091|1091|1121|1121|1043|1043|95212885
1036040400000|2002-10-31 05:00:00|1105|1105|1118|1118|1140|1140|1090|1090|94370940
1036126800000|2002-11-01 05:00:00|1102|1102|1161|1161|1183|1183|1092|1092|104242800
1036386000000|2002-11-04 05:00:00|1240|1240|1231|1231|1272|1272|1207|1207|111146106
1036472400000|2002-11-05 05:00:00|1224|1224|1269|1269|1274|1274|1218|1218|87068008
1036558800000|2002-11-06 05:00:00|1298.8|1298.8|1296|1296|1347|1347|1250|1250|171098319
1036645200000|2002-11-07 05:00:00|1222|1222|1235|1235|1262.1|1262.1|1215|1215|129920325
1036731600000|2002-11-08 05:00:00|1225|1225|1256|1256|1279|1279|1220|1220|84648245
1036990800000|2002-11-11 05:00:00|1248|1248|1216|1216|1273|1273|1210.5|1210.5|63806210
1037077200000|2002-11-12 05:00:00|1232|1232|1287|1287|1324|1324|1224|1224|121349873
1037163600000|2002-11-13 05:00:00|1280|1280|1342|1342|1352|1352|1272|1272|112179653
1037250000000|2002-11-14 05:00:00|1367|1367|1400|1400|1407|1407|1360.9|1360.9|95002872
1037336400000|2002-11-15 05:00:00|1385|1385|1408|1408|1426|1426|1352|1352|94117388
1037595600000|2002-11-18 05:00:00|1435|1435|1391|1391|1452.1|1452.1|1389|1389|75906513
1037682000000|2002-11-19 05:00:00|1384|1384|1366|1366|1427|1427|1350|1350|77978710
1037768400000|2002-11-20 05:00:00|1380|1380|1438|1438|1450|1450|1375|1375|85876061
1037854800000|2002-11-21 05:00:00|1475|1475|1524|1524|1548|1548|1470|1470|118595864
1037941200000|2002-11-22 05:00:00|1493|1493|1489|1489|1520|1520|1468|1468|86880418
1038200400000|2002-11-25 05:00:00|1500|1500|1489|1489|1508|1508|1478|1478|88592538
1038286800000|2002-11-26 05:00:00|1490|1490|1445|1445|1502|1502|1438.6|1438.6|80638734
1038373200000|2002-11-27 05:00:00|1487.9|1487.9|1483|1483|1506|1506|1466.7|1466.7|69130813
1038546000000|2002-11-29 05:00:00|1512|1512|1492|1492|1519|1519|1489|1489|29316762
1038805200000|2002-12-02 05:00:00|1535|1535|1506.1|1506.1|1546|1546|1495|1495|81535325
1038891600000|2002-12-03 05:00:00|1490|1490|1452|1452|1491|1491|1440|1440|66470710
1038978000000|2002-12-04 05:00:00|1404|1404|1443|1443|1475|1475|1370|1370|85008631
1039064400000|2002-12-05 05:00:00|1471|1471|1411|1411|1475|1475|1402|1402|58496694
1039150800000|2002-12-06 05:00:00|1380|1380|1418|1418|1436.9|1436.9|1367|1367|60410854
1039410000000|2002-12-09 05:00:00|1395|1395|1350|1350|1397|1397|1348|1348|53901409
1039496400000|2002-12-10 05:00:00|1356|1356|1393|1393|1415|1415|1355|1355|50126508
1039582800000|2002-12-11 05:00:00|1372|1372|1385|1385|1414|1414|1361|1361|54310870
1039669200000|2002-12-12 05:00:00|1407|1407|1411|1411|1433.1|1433.1|1389|1389|54096370
1039755600000|2002-12-13 05:00:00|1389|1389|1340|1340|1408|1408|1340|1340|61657634
1040014800000|2002-12-16 05:00:00|1355|1355|1370|1370|1376|1376|1320|1320|73273449
1040101200000|2002-12-17 05:00:00|1364|1364|1366|1366|1386.5|1386.5|1352|1352|50312263
1040187600000|2002-12-18 05:00:00|1347|1347|1322|1322|1350|1350|1306|1306|58941252
1040274000000|2002-12-19 05:00:00|1311|1311|1300|1300|1345|1345|1273|1273|85455196
1040360400000|2002-12-20 05:00:00|1322|1322|1327|1327|1352|1352|1299|1299|98689504
1040619600000|2002-12-23 05:00:00|1320|1320|1344|1344|1362|1362|1313|1313|42380241
1040706000000|2002-12-24 05:00:00|1330|1330|1335|1335|1359.8|1359.8|1325.6|1325.6|18631522
1040878800000|2002-12-26 05:00:00|1338|1338|1310|1310|1358|1358|1303.9|1303.9|38670581
1040965200000|2002-12-27 05:00:00|1303.96|1303.96|1301|1301|1322|1322|1300|1300|35460686
1041224400000|2002-12-30 05:00:00|1302|1302|1297|1297|1318|1318|1291|1291|52241562
1041310800000|2002-12-31 05:00:00|1295|1295|1310|1310|1317|1317|1290|1290|46703627
1041483600000|2003-01-02 05:00:00|1311|1311|1364|1364|1369.2|1369.2|1309|1309|61468946
1041570000000|2003-01-03 05:00:00|1358|1358|1391|1391|1396|1396|1356|1356|51004969
1041829200000|2003-01-06 05:00:00|1401|1401|1420|1420|1442|1442|1398.9|1398.9|59056031
1041915600000|2003-01-07 05:00:00|1436|1436|1460|1460|1470|1470|1424|1424|84388999
1042002000000|2003-01-08 05:00:00|1448|1448|1444|1444|1475|1475|1437|1437|76055342
1042088400000|2003-01-09 05:00:00|1470.78|1470.78|1495|1495|1511|1511|1465|1465|75422126
1042174800000|2003-01-10 05:00:00|1484|1484|1522|1522|1546.1|1546.1|1483|1483|91321091
1042434000000|2003-01-13 05:00:00|1547|1547|1528|1528|1552|1552|1504|1504|66429115
1042520400000|2003-01-14 05:00:00|1530|1530|1558|1558|1563|1563|1529|1529|70140611
1042606800000|2003-01-15 05:00:00|1557|1557|1518|1518|1563|1563|1513|1513|63728760
1042693200000|2003-01-16 05:00:00|1508|1508|1490|1490|1530|1530|1479|1479|65979362
1042779600000|2003-01-17 05:00:00|1469.8|1469.8|1413|1413|1472|1472|1405|1405|81565468
1043125200000|2003-01-21 05:00:00|1421.01|1421.01|1418.2|1418.2|1450|1450|1415|1415|63025192
1043211600000|2003-01-22 05:00:00|1419|1419|1396|1396|1438|1438|1394|1394|65252951
1043298000000|2003-01-23 05:00:00|1429|1429|1459|1459|1475|1475|1412|1412|62625688
1043384400000|2003-01-24 05:00:00|1455|1455|1386|1386|1456|1456|1380|1380|70676795
1043643600000|2003-01-27 05:00:00|1361|1361|1371|1371|1407|1407|1356|1356|58634127
1043730000000|2003-01-28 05:00:00|1388|1388|1422|1422|1433|1433|1380|1380|64241487
1043816400000|2003-01-29 05:00:00|1417|1417|1408|1408|1417|1417|1379|1379|72003401
1043902800000|2003-01-30 05:00:00|1425.1|1425.1|1387|1387|1436|1436|1383|1383|68453724
1043989200000|2003-01-31 05:00:00|1356|1356|1337|1337|1374|1374|1316|1316|103472364
1044248400000|2003-02-03 05:00:00|1352|1352|1348|1348|1380|1380|1338|1338|66289621
1044334800000|2003-02-04 05:00:00|1323.9|1323.9|1320|1320|1324.9|1324.9|1287|1287|112607743
1044421200000|2003-02-05 05:00:00|1331|1331|1320|1320|1360|1360|1310|1310|115227178
1044507600000|2003-02-06 05:00:00|1311|1311|1324.2|1324.2|1341|1341|1307|1307|58841945
1044594000000|2003-02-07 05:00:00|1334|1334|1285|1285|1344|1344|1266|1266|70226847
1044853200000|2003-02-10 05:00:00|1292.77|1292.77|1315|1315|1324|1324|1278|1278|56048478
1044939600000|2003-02-11 05:00:00|1332|1332|1347|1347|1360|1360|1326.1|1326.1|71388169
1045026000000|2003-02-12 05:00:00|1344|1344|1320|1320|1365|1365|1319|1319|58848381
1045112400000|2003-02-13 05:00:00|1321.23|1321.23|1331|1331|1340|1340|1310|1310|51751425
1045198800000|2003-02-14 05:00:00|1339|1339|1368|1368|1370|1370|1327|1327|57861240
1045544400000|2003-02-18 05:00:00|1393|1393|1431|1431|1439|1439|1383|1383|56833841
1045630800000|2003-02-19 05:00:00|1424|1424|1442|1442|1446|1446|1421.9|1421.9|51841777
1045717200000|2003-02-20 05:00:00|1446|1446|1426|1426|1455.4|1455.4|1420|1420|61778567
1045803600000|2003-02-21 05:00:00|1423|1423|1467|1467|1470.7|1470.7|1413|1413|56378929
1046062800000|2003-02-24 05:00:00|1454|1454|1442|1442|1478|1478|1432|1432|55985892
1046149200000|2003-02-25 05:00:00|1395|1395|1408|1408|1416.7|1416.7|1367|1367|82280872
1046235600000|2003-02-26 05:00:00|1405|1405|1351|1351|1410|1410|1349|1349|77238368
1046322000000|2003-02-27 05:00:00|1364|1364|1375|1375|1397|1397|1358|1358|61631833
1046408400000|2003-02-28 05:00:00|1376.23|1376.23|1398|1398|1409|1409|1375|1375|58073874
1046667600000|2003-03-03 05:00:00|1417|1417|1372|1372|1429|1429|1360|1360|63648827
1046754000000|2003-03-04 05:00:00|1371.7|1371.7|1363|1363|1381|1381|1357|1357|38873472
1046840400000|2003-03-05 05:00:00|1369|1369|1374|1374|1384|1384|1361|1361|54063471
1046926800000|2003-03-06 05:00:00|1345|1345|1348|1348|1359|1359|1338|1338|57661948
1047013200000|2003-03-07 05:00:00|1315|1315|1324|1324|1326|1326|1305|1305|89737339
1047272400000|2003-03-10 05:00:00|1315.1|1315.1|1301|1301|1319|1319|1297|1297|48137884
1047358800000|2003-03-11 05:00:00|1304.9|1304.9|1302|1302|1323|1323|1293|1293|65866167
1047445200000|2003-03-12 05:00:00|1287.9|1287.9|1269|1269|1299|1299|1233|1233|121444013
1047531600000|2003-03-13 05:00:00|1298|1298|1342|1342|1346|1346|1273|1273|92585147
1047618000000|2003-03-14 05:00:00|1357|1357|1340|1340|1380|1380|1324|1324|76340043
1047877200000|2003-03-17 05:00:00|1321.1|1321.1|1413|1413|1421|1421|1310|1310|87650830
1047963600000|2003-03-18 05:00:00|1421.1|1421.1|1420|1420|1423|1423|1393|1393|65027042
1048050000000|2003-03-19 05:00:00|1431|1431|1422|1422|1449|1449|1407|1407|68227932
1048136400000|2003-03-20 05:00:00|1397|1397|1404|1404|1419|1419|1381|1381|82826099
1048222800000|2003-03-21 05:00:00|1427.9|1427.9|1390|1390|1441|1441|1384|1384|112625081
1048482000000|2003-03-24 05:00:00|1354|1354|1351|1351|1371.4|1371.4|1350|1350|62454633
1048568400000|2003-03-25 05:00:00|1351|1351|1372|1372|1385|1385|1339|1339|56670954
1048654800000|2003-03-26 05:00:00|1370|1370|1366|1366|1385.32|1385.32|1357|1357|48058644
1048741200000|2003-03-27 05:00:00|1358|1358|1350|1350|1369|1369|1345|1345|50757513
1048827600000|2003-03-28 05:00:00|1341|1341|1322|1322|1355|1355|1317|1317|46649257
1049086800000|2003-03-31 05:00:00|1302|1302|1298|1298|1315|1315|1286|1286|67495342
1049173200000|2003-04-01 05:00:00|1304|1304|1298|1298|1311|1311|1280|1280|78326005
1049259600000|2003-04-02 05:00:00|1337|1337|1364|1364|1377|1377|1326|1326|67346268
1049346000000|2003-04-03 05:00:00|1389|1389|1364|1364|1390|1390|1355|1355|57823186
1049432400000|2003-04-04 05:00:00|1386|1386|1371|1371|1389|1389|1351|1351|51403073
1049688000000|2003-04-07 04:00:00|1433|1433|1357|1357|1438|1438|1356.9|1356.9|61562520
1049774400000|2003-04-08 04:00:00|1368|1368|1343|1343|1372|1372|1332|1332|46519419
1049860800000|2003-04-09 04:00:00|1344|1344|1304|1304|1362.41|1362.41|1304|1304|63232686
1049947200000|2003-04-10 04:00:00|1309|1309|1304|1304|1311|1311|1283|1283|49146425
1050033600000|2003-04-11 04:00:00|1351|1351|1321|1321|1354|1354|1290|1290|49289663
1050292800000|2003-04-14 04:00:00|1324|1324|1347|1347|1351|1351|1315|1315|51163087
1050379200000|2003-04-15 04:00:00|1345|1345|1334|1334|1388|1388|1320|1320|45685718
1050465600000|2003-04-16 04:00:00|1364|1364|1356|1356|1388.9|1388.9|1344|1344|59570370
1050552000000|2003-04-17 04:00:00|1352|1352|1395|1395|1398|1398|1350|1350|56067796
1050897600000|2003-04-21 04:00:00|1395.9|1395.9|1394|1394|1401|1401|1369|1369|45500798
1050984000000|2003-04-22 04:00:00|1387|1387|1432|1432|1439|1439|1380|1380|62637057
1051070400000|2003-04-23 04:00:00|1437|1437|1433|1433|1457|1457|1414|1414|58642025
1051156800000|2003-04-24 04:00:00|1425|1425|1435|1435|1463|1463|1410|1410|59877419
1051243200000|2003-04-25 04:00:00|1446|1446|1434|1434|1467|1467|1415|1415|68855307
1051502400000|2003-04-28 04:00:00|1444|1444|1498|1498|1514|1514|1440|1440|79456261
1051588800000|2003-04-29 04:00:00|1513|1513|1514|1514|1533|1533|1485|1485|77674294
1051675200000|2003-04-30 04:00:00|1519|1519|1500|1500|1522|1522|1494.3|1494.3|64744206
1051761600000|2003-05-01 04:00:00|1504|1504|1512|1512|1521|1521|1494|1494|42859596
1051848000000|2003-05-02 04:00:00|1510|1510|1527|1527|1543|1543|1502|1502|51117675
1052107200000|2003-05-05 04:00:00|1557|1557|1538.9|1538.9|1576.5|1576.5|1536|1536|65336438
1052193600000|2003-05-06 04:00:00|1550|1550|1590|1590|1598|1598|1545|1545|104058780
1052280000000|2003-05-07 04:00:00|1558|1558|1548|1548|1590|1590|1542|1542|103308689
1052366400000|2003-05-08 04:00:00|1516|1516|1522|1522|1549.2|1549.2|1512|1512|52722146
1052452800000|2003-05-09 04:00:00|1545|1545|1595|1595|1597|1597|1545|1545|72373071
1052712000000|2003-05-12 04:00:00|1633|1633|1667|1667|1678|1678|1623|1623|97421527
1052798400000|2003-05-13 04:00:00|1627|1627|1647|1647|1667|1667|1626.79|1626.79|63743753
1052884800000|2003-05-14 04:00:00|1671|1671|1642|1642|1673.4|1673.4|1628|1628|54412339
1052971200000|2003-05-15 04:00:00|1650|1650|1675|1675|1677|1677|1645|1645|55398774
1053057600000|2003-05-16 04:00:00|1675|1675|1663|1663|1677|1677|1647.9|1647.9|42339233
1053316800000|2003-05-19 04:00:00|1643|1643|1594|1594|1650|1650|1591|1591|52472300
1053403200000|2003-05-20 04:00:00|1611|1611|1599|1599|1635|1635|1589|1589|59635018
1053489600000|2003-05-21 04:00:00|1577|1577|1570|1570|1584|1584|1546|1546|57517641
1053576000000|2003-05-22 04:00:00|1580|1580|1592|1592|1603|1603|1565|1565|53235690
1053662400000|2003-05-23 04:00:00|1591|1591|1569|1569|1593.8|1593.8|1567|1567|37318321
1054008000000|2003-05-27 04:00:00|1556|1556|1615|1615|1622|1622|1550|1550|55357542
1054094400000|2003-05-28 04:00:00|1640|1640|1628|1628|1653|1653|1616|1616|52522597
1054180800000|2003-05-29 04:00:00|1638|1638|1662|1662|1720|1720|1624|1624|96746638
1054267200000|2003-05-30 04:00:00|1680|1680|1641|1641|1686|1686|1627|1627|68400824
1054526400000|2003-06-02 04:00:00|1699|1699|1680|1680|1720|1720|1660|1660|76252353
1054612800000|2003-06-03 04:00:00|1689|1689|1701|1701|1715|1715|1682.3|1682.3|59208354
1054699200000|2003-06-04 04:00:00|1709|1709|1737|1737|1751|1751|1698|1698|69663226
1054785600000|2003-06-05 04:00:00|1724|1724|1736.9|1736.9|1742|1742|1711|1711|52602741
1054872000000|2003-06-06 04:00:00|1796|1796|1736|1736|1820|1820|1734|1734|78153714
1055131200000|2003-06-09 04:00:00|1720|1720|1723|1723|1769|1769|1708|1708|51033028
1055217600000|2003-06-10 04:00:00|1736|1736|1740|1740|1750|1750|1723.99|1723.99|45866398
1055304000000|2003-06-11 04:00:00|1733|1733|1760|1760|1770|1770|1724|1724|51474939
1055390400000|2003-06-12 04:00:00|1772|1772|1778|1778|1790|1790|1758|1758|50729157
1055476800000|2003-06-13 04:00:00|1779|1779|1741|1741|1790|1790|1728|1728|48706004
1055736000000|2003-06-16 04:00:00|1747|1747|1797.8|1797.8|1800|1800|1744|1744|52171489
1055822400000|2003-06-17 04:00:00|1810|1810|1798|1798|1820|1820|1795|1795|59266760
1055908800000|2003-06-18 04:00:00|1801|1801|1873|1873|1877|1877|1797|1797|68189308
1055995200000|2003-06-19 04:00:00|1870|1870|1856|1856|1910|1910|1849|1849|84574335
1056081600000|2003-06-20 04:00:00|1855|1855|1793|1793|1877|1877|1786|1786|88749244
1056340800000|2003-06-23 04:00:00|1793|1793|1724|1724|1795|1795|1710|1710|68959185
1056427200000|2003-06-24 04:00:00|1697|1697|1674.9|1674.9|1738|1738|1661|1661|79767044
1056513600000|2003-06-25 04:00:00|1695|1695|1687|1687|1730|1730|1675|1675|60224694
1056600000000|2003-06-26 04:00:00|1705|1705|1713|1713|1728.99|1728.99|1690|1690|50067146
1056686400000|2003-06-27 04:00:00|1715|1715|1689|1689|1748.2|1748.2|1686|1686|50588909
1056945600000|2003-06-30 04:00:00|1708|1708|1679|1679|1722|1722|1652|1652|54211157
1057032000000|2003-07-01 04:00:00|1676|1676|1724|1724|1730|1730|1657|1657|58422818
1057118400000|2003-07-02 04:00:00|1748|1748|1786|1786|1795|1795|1738|1738|53531567
1057204800000|2003-07-03 04:00:00|1767|1767|1752|1752|1788|1788|1745|1745|29587439
1057550400000|2003-07-07 04:00:00|1790|1790|1822|1822|1825|1825|1781|1781|52844915
1057636800000|2003-07-08 04:00:00|1819|1819|1873|1873|1879|1879|1814|1814|57666679
1057723200000|2003-07-09 04:00:00|1898|1898|1880|1880|1955|1955|1875|1875|105211428
1057809600000|2003-07-10 04:00:00|1852|1852|1831|1831|1898|1898|1819|1819|61034930
1057896000000|2003-07-11 04:00:00|1838|1838|1857|1857|1876|1876|1833|1833|45144460
1058155200000|2003-07-14 04:00:00|1905|1905|1861|1861|1921|1921|1844|1844|55981497
1058241600000|2003-07-15 04:00:00|1894|1894|1851|1851|1899|1899|1830|1830|53425760
1058328000000|2003-07-16 04:00:00|1874.8|1874.8|1823|1823|1875|1875|1806|1806|45956023
1058414400000|2003-07-17 04:00:00|1799|1799|1776|1776|1812|1812|1755|1755|51901955
1058500800000|2003-07-18 04:00:00|1811|1811|1788.9|1788.9|1820|1820|1767|1767|43019638
1058760000000|2003-07-21 04:00:00|1803|1803|1793|1793|1803.5|1803.5|1755|1755|49281860
1058846400000|2003-07-22 04:00:00|1813|1813|1867|1867|1870|1870|1809|1809|71299665
1058932800000|2003-07-23 04:00:00|1876|1876|1888|1888|1890|1890|1836|1836|59990931
1059019200000|2003-07-24 04:00:00|1902|1902|1858|1858|1920|1920|1850|1850|56480343
1059105600000|2003-07-25 04:00:00|1868|1868|1908|1908|1910|1910|1820|1820|44928676
1059364800000|2003-07-28 04:00:00|1921|1921|1908|1908|1925|1925|1898|1898|49702858
1059451200000|2003-07-29 04:00:00|1914|1914|1916|1916|1931.7|1931.7|1871|1871|58541864
1059537600000|2003-07-30 04:00:00|1920|1920|1928|1928|1948|1948|1908|1908|43518203
1059624000000|2003-07-31 04:00:00|1947|1947|1949|1949|1981|1981|1940|1940|71725240
1059710400000|2003-08-01 04:00:00|1942|1942|1915|1915|1951|1951|1906|1906|49910312
1059969600000|2003-08-04 04:00:00|1932|1932|1926|1926|1935|1935|1900|1900|75456073
1060056000000|2003-08-05 04:00:00|1924|1924|1886|1886|1933|1933|1860|1860|88796050
1060142400000|2003-08-06 04:00:00|1792|1792|1765|1765|1803.6|1803.6|1753|1753|127307700
1060228800000|2003-08-07 04:00:00|1766|1766|1753|1753|1776|1776|1742|1742|54966555
1060315200000|2003-08-08 04:00:00|1767|1767|1758|1758|1777|1777|1755|1755|36919340
1060574400000|2003-08-11 04:00:00|1761|1761|1771|1771|1777.9|1777.9|1754.8|1754.8|35717044
1060660800000|2003-08-12 04:00:00|1776|1776|1783|1783|1784|1784|1755|1755|42875155
1060747200000|2003-08-13 04:00:00|1794|1794|1759|1759|1799|1799|1743|1743|56434325
1060833600000|2003-08-14 04:00:00|1759|1759|1780|1780|1788|1788|1752|1752|41855146
1060920000000|2003-08-15 04:00:00|1774|1774|1779|1779|1788|1788|1763|1763|19382528
1061179200000|2003-08-18 04:00:00|1790|1790|1827|1827|1835|1835|1786|1786|46011344
1061265600000|2003-08-19 04:00:00|1844|1844|1855|1855|1863|1863|1833|1833|44828038
1061352000000|2003-08-20 04:00:00|1838|1838|1857.1|1857.1|1892|1892|1833|1833|47510619
1061438400000|2003-08-21 04:00:00|1888|1888|1887|1887|1900|1900|1866|1866|45986192
1061524800000|2003-08-22 04:00:00|1923|1923|1879|1879|1930|1930|1876|1876|53975122
1061784000000|2003-08-25 04:00:00|1869|1869|1898|1898|1901|1901|1857|1857|37303707
1061870400000|2003-08-26 04:00:00|1889|1889|1910|1910|1918|1918|1877|1877|56910199
1061956800000|2003-08-27 04:00:00|1915|1915|1901|1901|1922|1922|1897|1897|34825626
1062043200000|2003-08-28 04:00:00|1924|1924|1919|1919|1927|1927|1901|1901|36839815
1062129600000|2003-08-29 04:00:00|1910|1910|1914|1914|1937|1937|1907|1907|30192955
1062475200000|2003-09-02 04:00:00|1932|1932|1959|1959|1966|1966|1918|1918|51630829
1062561600000|2003-09-03 04:00:00|2003|2003|2024|2024|2057|2057|1988|1988|111293412
1062648000000|2003-09-04 04:00:00|2049|2049|2059|2059|2085|2085|2047|2047|65804514
1062734400000|2003-09-05 04:00:00|2038|2038|2042|2042|2073.1|2073.1|2027|2027|57019501
1062993600000|2003-09-08 04:00:00|2054|2054|2086|2086|2092.1|2092.1|2050|2050|45265724
1063080000000|2003-09-09 04:00:00|2098|2098|2078|2078|2105|2105|2067|2067|65502485
1063166400000|2003-09-10 04:00:00|2063|2063|2046|2046|2095|2095|2042|2042|57348258
1063252800000|2003-09-11 04:00:00|2048|2048|2071|2071|2081|2081|2022|2022|56583692
1063339200000|2003-09-12 04:00:00|2066|2066|2066|2066|2081|2081|2035|2035|49726364
1063598400000|2003-09-15 04:00:00|2072|2072|2039|2039|2073|2073|2036|2036|35959886
1063684800000|2003-09-16 04:00:00|2042|2042|2129|2129|2142|2142|2031|2031|67948179
1063771200000|2003-09-17 04:00:00|2126|2126|2114|2114|2139|2139|2091|2091|51090008
1063857600000|2003-09-18 04:00:00|2112|2112|2142|2142|2145.3|2145.3|2095|2095|45021580
1063944000000|2003-09-19 04:00:00|2146|2146|2102|2102|2156|2156|2100|2100|45625254
1064203200000|2003-09-22 04:00:00|2062|2062|2078|2078|2086|2086|2060|2060|43298300
1064289600000|2003-09-23 04:00:00|2076|2076|2115|2115|2122|2122|2075|2075|43289595
1064376000000|2003-09-24 04:00:00|2140|2140|2032|2032|2148|2148|2020|2020|79543808
1064462400000|2003-09-25 04:00:00|2027|2027|2006|2006|2049.1|2049.1|1994|1994|76030035
1064548800000|2003-09-26 04:00:00|2000|2000|1996|1996|2044|2044|1995|1995|53058001
1064808000000|2003-09-29 04:00:00|2010|2010|2020|2020|2028|2028|2001.8|2001.8|46659236
1064894400000|2003-09-30 04:00:00|2006|2006|1959|1959|2013|2013|1930|1930|64680504
1064980800000|2003-10-01 04:00:00|1968|1968|2020|2020|2026|2026|1968|1968|52758836
1065067200000|2003-10-02 04:00:00|2024|2024|1999|1999|2030|2030|1975|1975|52030543
1065153600000|2003-10-03 04:00:00|2045|2045|2076|2076|2102|2102|2027|2027|60075610
1065412800000|2003-10-06 04:00:00|2087|2087|2080|2080|2099|2099|2019|2019|24991325
1065499200000|2003-10-07 04:00:00|2060|2060|2100|2100|2101|2101|2045|2045|43014863
1065585600000|2003-10-08 04:00:00|2104|2104|2079|2079|2113|2113|2069|2069|35699393
1065672000000|2003-10-09 04:00:00|2108|2108|2095|2095|2139|2139|2071|2071|53926218
1065758400000|2003-10-10 04:00:00|2103|2103|2079|2079|2121.3|2121.3|2071|2071|38815148
1066017600000|2003-10-13 04:00:00|2103|2103|2100|2100|2109|2109|2086|2086|36977452
1066104000000|2003-10-14 04:00:00|2084|2084|2114|2114|2118|2118|2075|2075|30305188
1066190400000|2003-10-15 04:00:00|2137|2137|2102|2102|2142|2142|2092|2092|40855310
1066276800000|2003-10-16 04:00:00|2093.5|2093.5|2104|2104|2110|2110|2078|2078|35985134
1066363200000|2003-10-17 04:00:00|2101|2101|2064|2064|2103|2103|2063|2063|36202063
1066622400000|2003-10-20 04:00:00|2075|2075|2108|2108|2113|2113|2075|2075|31688559
1066708800000|2003-10-21 04:00:00|2124|2124|2111|2111|2124|2124|2089.7|2089.7|35176969
1066795200000|2003-10-22 04:00:00|2087|2087|2063|2063|2101|2101|2060|2060|29937782
1066881600000|2003-10-23 04:00:00|2005|2005|2016|2016|2037|2037|2002|2002|50246539
1066968000000|2003-10-24 04:00:00|2005|2005|1980|1980|2010|2010|1924|1924|63934221
1067230800000|2003-10-27 05:00:00|1986|1986|1993|1993|2021|2021|1981|1981|37874949
1067317200000|2003-10-28 05:00:00|2009|2009|2090|2090|2093|2093|2007|2007|48991377
1067403600000|2003-10-29 05:00:00|2089|2089|2082|2082|2094|2094|2064|2064|37630502
1067490000000|2003-10-30 05:00:00|2108|2108|2086|2086|2113|2113|2071|2071|42525560
1067576400000|2003-10-31 05:00:00|2098|2098|2093|2093|2112|2112|2083|2083|38110807
1067835600000|2003-11-03 05:00:00|2118|2118|2171|2171|2177.1|2177.1|2118|2118|60028648
1067922000000|2003-11-04 05:00:00|2185|2185|2158|2158|2185|2185|2140|2140|50045761
1068008400000|2003-11-05 05:00:00|2162|2162|2180|2180|2180|2180|2135|2135|86962948
1068094800000|2003-11-06 05:00:00|2296|2296|2290|2290|2314|2314|2261|2261|116649484
1068181200000|2003-11-07 05:00:00|2292|2292|2234|2234|2302|2302|2223|2223|61737341
1068440400000|2003-11-10 05:00:00|2236|2236|2219|2219|2267|2267|2210|2210|45446733
1068526800000|2003-11-11 05:00:00|2215|2215|2235|2235|2245|2245|2205|2205|39158699
1068613200000|2003-11-12 05:00:00|2241|2241|2297|2297|2300|2300|2237|2237|39740958
1068699600000|2003-11-13 05:00:00|2266|2266|2270|2270|2275|2275|2200|2200|48218310
1068786000000|2003-11-14 05:00:00|2272|2272|2226|2226|2299|2299|2222|2222|47407436
1069045200000|2003-11-17 05:00:00|2200|2200|2205|2205|2216|2216|2180|2180|39265717
1069131600000|2003-11-18 05:00:00|2225|2225|2173|2173|2240|2240|2169|2169|45398619
1069218000000|2003-11-19 05:00:00|2170|2170|2205|2205|2217|2217|2160|2160|35373810
1069304400000|2003-11-20 05:00:00|2190|2190|2194|2194|2237|2237|2177|2177|43732944
1069390800000|2003-11-21 05:00:00|2212|2212|2217|2217|2228|2228|2155|2155|37154569
1069650000000|2003-11-24 05:00:00|2238|2238|2280|2280|2297.6|2297.6|2236|2236|38724638
1069736400000|2003-11-25 05:00:00|2286|2286|2262|2262|2295|2295|2260|2260|38032313
1069822800000|2003-11-26 05:00:00|2281|2281|2281|2281|2287|2287|2243|2243|29284174
1069995600000|2003-11-28 05:00:00|2271|2271|2270|2270|2286|2286|2261|2261|13588649
1070254800000|2003-12-01 05:00:00|2292|2292|2318|2318|2325.1|2325.1|2283|2283|51964774
1070341200000|2003-12-02 05:00:00|2311|2311|2311|2311|2324|2324|2306|2306|38546095
1070427600000|2003-12-03 05:00:00|2322|2322|2330|2330|2379.5|2379.5|2313|2313|66345376
1070514000000|2003-12-04 05:00:00|2372|2372|2398|2398|2411|2411|2368|2368|70661616
1070600400000|2003-12-05 05:00:00|2375|2375|2375|2375|2385|2385|2362|2362|42338695
1070859600000|2003-12-08 05:00:00|2370|2370|2429|2429|2437|2437|2369|2369|40256324
1070946000000|2003-12-09 05:00:00|2437|2437|2323|2323|2445|2445|2296|2296|67129488
1071032400000|2003-12-10 05:00:00|2340|2340|2378|2378|2387|2387|2326|2326|64503201
1071118800000|2003-12-11 05:00:00|2369|2369|2393|2393|2399|2399|2345|2345|51511532
1071205200000|2003-12-12 05:00:00|2388|2388|2409|2409|2410|2410|2359|2359|38429937
1071464400000|2003-12-15 05:00:00|2454|2454|2398|2398|2460|2460|2389|2389|55195722
1071550800000|2003-12-16 05:00:00|2377|2377|2377|2377|2423|2423|2361|2361|43203691
1071637200000|2003-12-17 05:00:00|2378|2378|2349|2349|2393|2393|2336|2336|43218840
1071723600000|2003-12-18 05:00:00|2352|2352|2417|2417|2424|2424|2352|2352|51449978
1071810000000|2003-12-19 05:00:00|2423|2423|2379|2379|2425|2425|2370|2370|61658568
1072069200000|2003-12-22 05:00:00|2388|2388|2398|2398|2405|2405|2380|2380|27183422
1072155600000|2003-12-23 05:00:00|2390|2390|2394|2394|2401|2401|2373|2373|28414110
1072242000000|2003-12-24 05:00:00|2389|2389|2387|2387|2398|2398|2382|2382|10683847
1072414800000|2003-12-26 05:00:00|2383|2383|2375|2375|2397|2397|2375|2375|7099824
1072674000000|2003-12-29 05:00:00|2378|2378|2440|2440|2448|2448|2374|2374|31681982
1072760400000|2003-12-30 05:00:00|2431|2431|2412|2412|2444|2444|2401|2401|28738559
1072846800000|2003-12-31 05:00:00|2417|2417|2423|2423|2431|2431|2399|2399|30394658
1073019600000|2004-01-02 05:00:00|2436|2436|2425|2425|2453|2453|2416|2416|29962244
1073278800000|2004-01-05 05:00:00|2443|2443|2477|2477|2484|2484|2438|2438|38896016
1073365200000|2004-01-06 05:00:00|2483|2483|2506|2506|2510|2510|2475|2475|43689468
1073451600000|2004-01-07 05:00:00|2517|2517|2556|2556|2573|2573|2485|2485|48760781
1073538000000|2004-01-08 05:00:00|2584|2584|2634|2634|2655|2655|2548|2548|61690998
1073624400000|2004-01-09 05:00:00|2598|2598|2648|2648|2720|2720|2595|2595|68898466
1073883600000|2004-01-12 05:00:00|2658|2658|2703|2703|2715|2715|2630|2630|52885685
1073970000000|2004-01-13 05:00:00|2707|2707|2689|2689|2725|2725|2646|2646|56355999
1074056400000|2004-01-14 05:00:00|2702|2702|2740|2740|2749|2749|2684|2684|42369624
1074142800000|2004-01-15 05:00:00|2739|2739|2716|2716|2751|2751|2700|2700|46234627
1074229200000|2004-01-16 05:00:00|2792|2792|2913|2913|2936|2936|2779|2779|91346128
1074574800000|2004-01-20 05:00:00|2937|2937|2886|2886|2939|2939|2846|2846|62545638
1074661200000|2004-01-21 05:00:00|2851|2851|2860|2860|2888|2888|2819|2819|54078939
1074747600000|2004-01-22 05:00:00|2852|2852|2822|2822|2856|2856|2791|2791|43476851
1074834000000|2004-01-23 05:00:00|2825|2825|2733|2733|2834|2834|2705|2705|59656603
1075093200000|2004-01-26 05:00:00|2739|2739|2820|2820|2830|2830|2719|2719|43019838
1075179600000|2004-01-27 05:00:00|2824|2824|2750|2750|2850|2850|2666|2666|49416135
1075266000000|2004-01-28 05:00:00|2772|2772|2678|2678|2788|2788|2666|2666|49462051
1075352400000|2004-01-29 05:00:00|2703|2703|2596|2596|2707|2707|2566|2566|86896634
1075438800000|2004-01-30 05:00:00|2638|2638|2571|2571|2645|2645|2540|2540|71716347
1075698000000|2004-02-02 05:00:00|2613|2613|2620|2620|2670|2670|2564|2564|81978069
1075784400000|2004-02-03 05:00:00|2625|2625|2641|2641|2663|2663|2602|2602|82898710
1075870800000|2004-02-04 05:00:00|2498|2498|2408|2408|2500|2500|2401|2401|190714046
1075957200000|2004-02-05 05:00:00|2441|2441|2382|2382|2450|2450|2365|2365|104050296
1076043600000|2004-02-06 05:00:00|2406|2406|2474|2474|2476|2476|2399|2399|74141457
1076302800000|2004-02-09 05:00:00|2494|2494|2467|2467|2505.1|2505.1|2460|2460|52732765
1076389200000|2004-02-10 05:00:00|2465|2465|2478|2478|2489|2489|2458|2458|39784187
1076475600000|2004-02-11 05:00:00|2479|2479|2424|2424|2485|2485|2409|2409|88506826
1076562000000|2004-02-12 05:00:00|2423|2423|2405|2405|2435|2435|2390|2390|48653584
1076648400000|2004-02-13 05:00:00|2422|2422|2406|2406|2445|2445|2394|2394|43381178
1076994000000|2004-02-17 05:00:00|2446|2446|2425|2425|2448|2448|2412|2412|37386411
1077080400000|2004-02-18 05:00:00|2440|2440|2409|2409|2443|2443|2406.9|2406.9|39706010
1077166800000|2004-02-19 05:00:00|2425|2425|2368|2368|2433|2433|2355|2355|55341654
1077253200000|2004-02-20 05:00:00|2363|2363|2319|2319|2378|2378|2283|2283|70370591
1077512400000|2004-02-23 05:00:00|2317|2317|2275|2275|2326|2326|2254|2254|60099769
1077598800000|2004-02-24 05:00:00|2256|2256|2305|2305|2324|2324|2220|2220|91802083
1077685200000|2004-02-25 05:00:00|2317|2317|2358|2358|2365|2365|2308|2308|61520293
1077771600000|2004-02-26 05:00:00|2352|2352|2335|2335|2390|2390|2328|2328|49801541
1077858000000|2004-02-27 05:00:00|2349|2349|2316|2316|2369|2369|2306|2306|51055250
1078117200000|2004-03-01 05:00:00|2330|2330|2353|2353|2360|2360|2316|2316|36808875
1078203600000|2004-03-02 05:00:00|2353|2353|2303|2303|2387|2387|2297|2297|62737919
1078290000000|2004-03-03 05:00:00|2296|2296|2270|2270|2305|2305|2264|2264|55398343
1078376400000|2004-03-04 05:00:00|2274|2274|2319|2319|2324|2324|2271|2271|45521703
1078462800000|2004-03-05 05:00:00|2287|2287|2289|2289|2335|2335|2275|2275|56391938
1078722000000|2004-03-08 05:00:00|2306|2306|2236|2236|2323|2323|2233|2233|62097260
1078808400000|2004-03-09 05:00:00|2227|2227|2212|2212|2248|2248|2193.99|2193.99|64092488
1078894800000|2004-03-10 05:00:00|2228|2228|2221|2221|2265|2265|2217|2217|80635192
1078981200000|2004-03-11 05:00:00|2206|2206|2234|2234|2279|2279|2204|2204|89710462
1079067600000|2004-03-12 05:00:00|2268|2268|2313|2313|2318|2318|2249|2249|73024093
1079326800000|2004-03-15 05:00:00|2295|2295|2278|2278|2329|2329|2268|2268|68096040
1079413200000|2004-03-16 05:00:00|2298|2298|2311.9|2311.9|2320|2320|2282|2282|59577419
1079499600000|2004-03-17 05:00:00|2336|2336|2350|2350|2362|2362|2319|2319|52613931
1079586000000|2004-03-18 05:00:00|2340|2340|2317|2317|2343|2343|2305|2305|55965182
1079672400000|2004-03-19 05:00:00|2315|2315|2250|2250|2318|2318|2245|2245|70649327
1079931600000|2004-03-22 05:00:00|2224|2224|2235|2235|2248|2248|2209|2209|56469410
1080018000000|2004-03-23 05:00:00|2267|2267|2236|2236|2286|2286|2230|2230|59045547
1080104400000|2004-03-24 05:00:00|2243|2243|2267|2267|2283|2283|2231|2231|51729414
1080190800000|2004-03-25 05:00:00|2283|2283|2358|2358|2365|2365|2281|2281|64461319
1080277200000|2004-03-26 05:00:00|2361|2361|2340|2340|2379|2379|2334|2334|48208081
1080536400000|2004-03-29 05:00:00|2368|2368|2385|2385|2399|2399|2365|2365|44446114
1080622800000|2004-03-30 05:00:00|2372|2372|2393|2393|2397|2397|2356|2356|38872044
1080709200000|2004-03-31 05:00:00|2394|2394|2357|2357|2399|2399|2350|2350|51728996
1080795600000|2004-04-01 05:00:00|2368|2368|2374|2374|2398|2398|2352|2352|44894566
1080882000000|2004-04-02 05:00:00|2417|2417|2443|2443|2445|2445|2405|2405|54757703
1081137600000|2004-04-05 04:00:00|2429|2429|2481|2481|2483|2483|2428|2428|41333508
1081224000000|2004-04-06 04:00:00|2477|2477|2465|2465|2482|2482|2438|2438|38794383
1081310400000|2004-04-07 04:00:00|2453|2453|2424|2424|2460|2460|2410|2410|45071692
1081396800000|2004-04-08 04:00:00|2466|2466|2415|2415|2470|2470|2401|2401|32137371
1081742400000|2004-04-12 04:00:00|2421|2421|2413|2413|2433|2433|2404|2404|24697945
1081828800000|2004-04-13 04:00:00|2440|2440|2362|2362|2445|2445|2359|2359|42072363
1081915200000|2004-04-14 04:00:00|2336|2336|2326|2326|2360|2360|2317|2317|43333092
1082001600000|2004-04-15 04:00:00|2319|2319|2282|2282|2338|2338|2231|2231|74055983
1082088000000|2004-04-16 04:00:00|2272|2272|2248|2248|2279|2279|2219|2219|61591103
1082347200000|2004-04-19 04:00:00|2255|2255|2286|2286|2290|2290|2245|2245|43009637
1082433600000|2004-04-20 04:00:00|2296.9|2296.9|2211|2211|2318|2318|2205|2205|62538918
1082520000000|2004-04-21 04:00:00|2226|2226|2237|2237|2245|2245|2180|2180|73815876
1082606400000|2004-04-22 04:00:00|2217|2217|2315|2315|2334|2334|2206|2206|72578940
1082692800000|2004-04-23 04:00:00|2324|2324|2332|2332|2344|2344|2287|2287|51370184
1082952000000|2004-04-26 04:00:00|2337|2337|2314|2314|2354|2354|2303|2303|40780250
1083038400000|2004-04-27 04:00:00|2315|2315|2294|2294|2359|2359|2287|2287|42041396
1083124800000|2004-04-28 04:00:00|2273|2273|2237|2237|2299|2299|2229|2229|43191802
1083211200000|2004-04-29 04:00:00|2241|2241|2191|2191|2255|2255|2151|2151|58494224
1083297600000|2004-04-30 04:00:00|2169.1|2169.1|2091|2091|2191|2191|2082|2082|88605583
1083556800000|2004-05-03 04:00:00|2111|2111|2112|2112|2160|2160|2098|2098|68284650
1083643200000|2004-05-04 04:00:00|2118|2118|2137|2137|2185|2185|2100|2100|55870987
1083729600000|2004-05-05 04:00:00|2148|2148|2126|2126|2155|2155|2122|2122|35671640
1083816000000|2004-05-06 04:00:00|2104.9|2104.9|2150|2150|2169|2169|2103|2103|62642096
1083902400000|2004-05-07 04:00:00|2149|2149|2169|2169|2213|2213|2147|2147|64763549
1084161600000|2004-05-10 04:00:00|2142|2142|2162|2162|2180|2180|2125|2125|67589684
1084248000000|2004-05-11 04:00:00|2187|2187|2225|2225|2232|2232|2177|2177|93505692
1084334400000|2004-05-12 04:00:00|2217|2217|2196|2196|2225|2225|2119|2119|115017113
1084420800000|2004-05-13 04:00:00|2177|2177|2176|2176|2195|2195|2151.1|2151.1|52759840
1084507200000|2004-05-14 04:00:00|2170|2170|2124|2124|2176|2176|2114.9|2114.9|64230179
1084766400000|2004-05-17 04:00:00|2076|2076|2093|2093|2169|2169|2068|2068|67911513
1084852800000|2004-05-18 04:00:00|2111|2111|2100|2100|2121|2121|2098|2098|51878023
1084939200000|2004-05-19 04:00:00|2127.9|2127.9|2136|2136|2185|2185|2127|2127|63542584
1085025600000|2004-05-20 04:00:00|2130|2130|2152|2152|2170|2170|2122|2122|44054674
1085112000000|2004-05-21 04:00:00|2166|2166|2164|2164|2174|2174|2137|2137|37134627
1085371200000|2004-05-24 04:00:00|2177|2177|2165|2165|2191|2191|2154|2154|42614954
1085457600000|2004-05-25 04:00:00|2156.1|2156.1|2223.5|2223.5|2233|2233|2150|2150|56807374
1085544000000|2004-05-26 04:00:00|2223|2223|2235|2235|2330|2330|2205|2205|43855114
1085630400000|2004-05-27 04:00:00|2250|2250|2254|2254|2261|2261|2226|2226|39152537
1085716800000|2004-05-28 04:00:00|2260|2260|2237|2237|2261|2261|2215|2215|36227812
1086062400000|2004-06-01 04:00:00|2210|2210|2224|2224|2231|2231|2192|2192|36560249
1086148800000|2004-06-02 04:00:00|2231|2231|2241|2241|2256|2256|2207.5|2207.5|38028511
1086235200000|2004-06-03 04:00:00|2229|2229|2235|2235|2262|2262|2218|2218|38836046
1086321600000|2004-06-04 04:00:00|2290|2290|2278|2278|2322|2322|2276|2276|71938916
1086580800000|2004-06-07 04:00:00|2304|2304|2389|2389|2395|2395|2289|2289|67117870
1086667200000|2004-06-08 04:00:00|2358|2358|2374|2374|2384|2384|2355|2355|49380978
1086753600000|2004-06-09 04:00:00|2359|2359|2356|2356|2370|2370|2347|2347|41190206
1086840000000|2004-06-10 04:00:00|2367|2367|2382|2382|2383|2383|2348|2348|35967624
1087185600000|2004-06-14 04:00:00|2353|2353|2331.5|2331.5|2366|2366|2308|2308|44962510
1087272000000|2004-06-15 04:00:00|2349.1|2349.1|2364|2364|2394|2394|2343|2343|60895822
1087358400000|2004-06-16 04:00:00|2373|2373|2388|2388|2397|2397|2370|2370|44105283
1087444800000|2004-06-17 04:00:00|2347|2347|2336|2336|2359|2359|2319|2319|55171216
1087531200000|2004-06-18 04:00:00|2320|2320|2342|2342|2374|2374|2310|2310|75265773
1087790400000|2004-06-21 04:00:00|2357|2357|2287|2287|2363|2363|2282|2282|48280588
1087876800000|2004-06-22 04:00:00|2287|2287|2322|2322|2332.7|2332.7|2277|2277|53646268
1087963200000|2004-06-23 04:00:00|2316|2316|2397|2397|2407|2407|2314|2314|71950743
1088049600000|2004-06-24 04:00:00|2380|2380|2368|2368|2420|2420|2361|2361|53565108
1088136000000|2004-06-25 04:00:00|2367|2367|2343|2343|2398|2398|2295.5|2295.5|64157699
1088395200000|2004-06-28 04:00:00|2374|2374|2330|2330|2380|2380|2318|2318|42815828
1088481600000|2004-06-29 04:00:00|2327|2327|2371|2371|2382|2382|2323|2323|44374428
1088568000000|2004-06-30 04:00:00|2374|2374|2370|2370|2398|2398|2350|2350|50701167
1088654400000|2004-07-01 04:00:00|2366|2366|2311|2311|2368|2368|2292|2292|54333325
1088740800000|2004-07-02 04:00:00|2314|2314|2295|2295|2321|2321|2271|2271|34645080
1089086400000|2004-07-06 04:00:00|2266|2266|2237|2237|2271|2271|2223|2223|42204095
1089172800000|2004-07-07 04:00:00|2244|2244|2242|2242|2274|2274|2232|2232|42354241
1089259200000|2004-07-08 04:00:00|2228|2228|2217|2217|2265|2265|2210|2210|45338712
1089345600000|2004-07-09 04:00:00|2226|2226|2236|2236|2258|2258|2218|2218|32934423
1089604800000|2004-07-12 04:00:00|2216|2216|2229|2229|2230|2230|2194|2194|35431106
1089691200000|2004-07-13 04:00:00|2235|2235|2214|2214|2262|2262|2211|2211|38713970
1089777600000|2004-07-14 04:00:00|2230|2230|2210|2210|2253|2253|2200|2200|51312098
1089864000000|2004-07-15 04:00:00|2217.9|2217.9|2213|2213|2239|2239|2207|2207|44687885
1089950400000|2004-07-16 04:00:00|2240|2240|2153|2153|2241|2241|2125|2125|53528061
1090209600000|2004-07-19 04:00:00|2144.9|2144.9|2136|2136|2175|2175|2106|2106|51564034
1090296000000|2004-07-20 04:00:00|2143|2143|2188|2188|2191|2191|2132|2132|44180053
1090382400000|2004-07-21 04:00:00|2222|2222|2117|2117|2227|2227|2115|2115|49829548
1090468800000|2004-07-22 04:00:00|2122|2122|2139|2139|2153|2153|2094|2094|47354314
1090555200000|2004-07-23 04:00:00|2126|2126|2093|2093|2127.5|2127.5|2075|2075|42687000
1090814400000|2004-07-26 04:00:00|2086|2086|2054|2054|2103|2103|2030|2030|55852542
1090900800000|2004-07-27 04:00:00|2058|2058|2071|2071|2079|2079|2025|2025|59775313
1090987200000|2004-07-28 04:00:00|2054|2054|2050|2050|2069|2069|2007|2007|51204365
1091073600000|2004-07-29 04:00:00|2075|2075|2080|2080|2098|2098|2064|2064|39538264
1091160000000|2004-07-30 04:00:00|2082|2082|2092|2092|2130|2130|2075|2075|49288264
1091419200000|2004-08-02 04:00:00|2059|2059|2124|2124|2124|2124|2050|2050|40803843
1091505600000|2004-08-03 04:00:00|2113|2113|2074|2074|2123|2123|2073|2073|40563229
1091592000000|2004-08-04 04:00:00|2062.1|2062.1|2112|2112|2118|2118|2058|2058|44283892
1091678400000|2004-08-05 04:00:00|2110|2110|2061|2061|2123|2123|2057|2057|47939834
1091764800000|2004-08-06 04:00:00|2022|2022|1993|1993|2060|2060|1987|1987|58295782
1092024000000|2004-08-09 04:00:00|1998|1998|2005|2005|2022|2022|1994|1994|36309757
1092110400000|2004-08-10 04:00:00|2031|2031|2046|2046|2047|2047|2005|2005|73808199
1092196800000|2004-08-11 04:00:00|1859|1859|1829|1829|1865|1865|1824|1824|177776095
1092283200000|2004-08-12 04:00:00|1824.5|1824.5|1779|1779|1835|1835|1753|1753|101245497
1092369600000|2004-08-13 04:00:00|1819|1819|1786|1786|1823|1823|1780|1780|61025256
1092628800000|2004-08-16 04:00:00|1786|1786|1823|1823|1846|1846|1780.8|1780.8|46324237
1092715200000|2004-08-17 04:00:00|1840|1840|1868|1868|1868|1868|1824|1824|52345563
1092801600000|2004-08-18 04:00:00|1852|1852|1899|1899|1902|1902|1843.99|1843.99|59995806
1092888000000|2004-08-19 04:00:00|1891|1891|1910|1910|1921|1921|1884|1884|49603386
1092974400000|2004-08-20 04:00:00|1894|1894|1888|1888|1902|1902|1863.99|1863.99|56929426
1093233600000|2004-08-23 04:00:00|1894|1894|1918|1918|1928|1928|1885|1885|38180968
1093320000000|2004-08-24 04:00:00|1914|1914|1897|1897|1916|1916|1881|1881|40612389
1093406400000|2004-08-25 04:00:00|1899|1899|1932|1932|1937|1937|1881|1881|41769859
1093492800000|2004-08-26 04:00:00|1925|1925|1917|1917|1943|1943|1916|1916|32541317
1093579200000|2004-08-27 04:00:00|1922|1922|1947|1947|1952|1952|1920|1920|33482782
1093838400000|2004-08-30 04:00:00|1933|1933|1903|1903|1946|1946|1903|1903|35896104
1093924800000|2004-08-31 04:00:00|1914|1914|1876|1876|1919|1919|1843|1843|64793587
1094011200000|2004-09-01 04:00:00|1866|1866|1909|1909|1912|1912|1860|1860|36196158
1094097600000|2004-09-02 04:00:00|1907|1907|1930|1930|1937|1937|1891|1891|41655450
1094184000000|2004-09-03 04:00:00|1901|1901|1875|1875|1916|1916|1859|1859|41400259
1094529600000|2004-09-07 04:00:00|1902|1902|1905|1905|1918|1918|1884|1884|45953837
1094616000000|2004-09-08 04:00:00|1896|1896|1931|1931|1953|1953|1892|1892|52190933
1094702400000|2004-09-09 04:00:00|1949|1949|1993|1993|2003|2003|1935|1935|60116223
1094788800000|2004-09-10 04:00:00|1989|1989|2046|2046|2061|2061|1985.11|1985.11|52363344
1095048000000|2004-09-13 04:00:00|2054|2054|2025|2025|2063|2063|1987|1987|45183742
1095134400000|2004-09-14 04:00:00|2031|2031|2035|2035|2044|2044|2010|2010|45026649
1095220800000|2004-09-15 04:00:00|1985|1985|1956|1956|1989.19|1989.19|1953|1953|65500253
1095307200000|2004-09-16 04:00:00|1961|1961|1959|1959|1975|1975|1946|1946|38413964
1095393600000|2004-09-17 04:00:00|1930|1930|1916|1916|1933|1933|1909|1909|59885906
1095652800000|2004-09-20 04:00:00|1904|1904|1930|1930|1948|1948|1894|1894|64049035
1095739200000|2004-09-21 04:00:00|1939|1939|1965|1965|1971|1971|1929.98|1929.98|45392746
1095825600000|2004-09-22 04:00:00|1920.5|1920.5|1896|1896|1929|1929|1886|1886|74799782
1095912000000|2004-09-23 04:00:00|1890.1|1890.1|1890|1890|1912|1912|1882|1882|41147550
1095998400000|2004-09-24 04:00:00|1887.1|1887.1|1840|1840|1893|1893|1831|1831|62749528
1096257600000|2004-09-27 04:00:00|1826|1826|1804|1804|1835|1835|1795|1795|62663954
1096344000000|2004-09-28 04:00:00|1810|1810|1807|1807|1814|1814|1785|1785|63999297
1096430400000|2004-09-29 04:00:00|1816|1816|1831|1831|1844|1844|1808|1808|49694658
1096516800000|2004-09-30 04:00:00|1828|1828|1810|1810|1836.1|1836.1|1805|1805|40079428
1096603200000|2004-10-01 04:00:00|1828|1828|1893|1893|1900|1900|1825|1825|52578788
1096862400000|2004-10-04 04:00:00|1921|1921|1896|1896|1930|1930|1887|1887|53137086
1096948800000|2004-10-05 04:00:00|1890|1890|1910|1910|1925|1925|1889|1889|41081198
1097035200000|2004-10-06 04:00:00|1904|1904|1953|1953|1954|1954|1903.78|1903.78|51128193
1097121600000|2004-10-07 04:00:00|1947|1947|1913|1913|1974|1974|1908.9|1908.9|48776988
1097208000000|2004-10-08 04:00:00|1896|1896|1878|1878|1922|1922|1868|1868|45211911
1097467200000|2004-10-11 04:00:00|1877|1877|1898|1898|1902|1902|1872|1872|23210148
1097553600000|2004-10-12 04:00:00|1868|1868|1916|1916|1917|1917|1858|1858|37169693
1097640000000|2004-10-13 04:00:00|1945|1945|1886|1886|1950|1950|1862|1862|72735076
1097726400000|2004-10-14 04:00:00|1879|1879|1859|1859|1888|1888|1850|1850|38970358
1097812800000|2004-10-15 04:00:00|1859|1859|1848|1848|1880.1|1880.1|1838|1838|46607996
1098072000000|2004-10-18 04:00:00|1854|1854|1865|1865|1873|1873|1842|1842|41727313
1098158400000|2004-10-19 04:00:00|1892|1892|1870|1870|1914|1914|1860|1860|49884761
1098244800000|2004-10-20 04:00:00|1859|1859|1845|1845|1866|1866|1829|1829|52917547
1098331200000|2004-10-21 04:00:00|1867|1867|1863|1863|1872|1872|1838|1838|41361912
1098417600000|2004-10-22 04:00:00|1868|1868|1827|1827|1877|1877|1816|1816|35616144
1098676800000|2004-10-25 04:00:00|1818|1818|1806|1806|1829.1|1829.1|1800|1800|34127853
1098763200000|2004-10-26 04:00:00|1813|1813|1811|1811|1821|1821|1780|1780|51397508
1098849600000|2004-10-27 04:00:00|1808|1808|1855|1855|1865|1865|1790|1790|62913714
1098936000000|2004-10-28 04:00:00|1854|1854|1895|1895|1897|1897|1841|1841|55140449
1099022400000|2004-10-29 04:00:00|1894|1894|1921|1921|1937|1937|1890|1890|73455183
1099285200000|2004-11-01 05:00:00|1920|1920|1926|1926|1935|1935|1895|1895|39972753
1099371600000|2004-11-02 05:00:00|1930|1930|1929|1929|1952|1952|1916|1916|37951890
1099458000000|2004-11-03 05:00:00|1978|1978|1928|1928|1980|1980|1917|1917|52094551
1099544400000|2004-11-04 05:00:00|1926|1926|1952|1952|1956|1956|1923|1923|49129330
1099630800000|2004-11-05 05:00:00|1979|1979|1997|1997|2001|2001|1972|1972|54313465
1099890000000|2004-11-08 05:00:00|1997|1997|1997|1997|2001|2001|1976|1976|49767578
1099976400000|2004-11-09 05:00:00|1989|1989|1975|1975|2000|2000|1968|1968|69317410
1100062800000|2004-11-10 05:00:00|1898|1898|1844|1844|1903|1903|1842|1842|171577792
1100149200000|2004-11-11 05:00:00|1850|1850|1874|1874|1876|1876|1800|1800|61833754
1100235600000|2004-11-12 05:00:00|1880.5|1880.5|1926|1926|1928|1928|1877|1877|73528790
1100494800000|2004-11-15 05:00:00|1913|1913|1955|1955|1955|1955|1908|1908|56133836
1100581200000|2004-11-16 05:00:00|1943|1943|1938|1938|1952|1952|1926|1926|40148353
1100667600000|2004-11-17 05:00:00|1950|1950|1954|1954|1983|1983|1941|1941|52567697
1100754000000|2004-11-18 05:00:00|1950|1950|1952|1952|1977|1977|1943|1943|46059977
1100840400000|2004-11-19 05:00:00|1951|1951|1901|1901|1964|1964|1898.99|1898.99|49899280
1101099600000|2004-11-22 05:00:00|1887|1887|1915|1915|1917|1917|1873.98|1873.98|44324089
1101186000000|2004-11-23 05:00:00|1899|1899|1900|1900|1915|1915|1895|1895|44809025
1101272400000|2004-11-24 05:00:00|1905|1905|1921|1921|1925|1925|1904|1904|36665416
1101445200000|2004-11-26 05:00:00|1915|1915|1923|1923|1937.85|1937.85|1907|1907|19545772
1101704400000|2004-11-29 05:00:00|1920|1920|1894|1894|1939|1939|1888|1888|49607800
1101790800000|2004-11-30 05:00:00|1885|1885|1875|1875|1915|1915|1871|1871|63897713
1101877200000|2004-12-01 05:00:00|1888|1888|1915|1915|1916|1916|1881|1881|64264111
1101963600000|2004-12-02 05:00:00|1909|1909|1920|1920|1946|1946|1906|1906|52315672
1102050000000|2004-12-03 05:00:00|1943|1943|1943|1943|1969|1969|1939|1939|63345586
1102309200000|2004-12-06 05:00:00|1951|1951|1982|1982|1987|1987|1946|1946|56424170
1102395600000|2004-12-07 05:00:00|1996|1996|1973|1973|2035|2035|1966|1966|103934721
1102482000000|2004-12-08 05:00:00|1979|1979|1980|1980|1991|1991|1958.9|1958.9|53863449
1102568400000|2004-12-09 05:00:00|1950|1950|1940|1940|1977|1977|1929|1929|67732684
1102654800000|2004-12-10 05:00:00|1935|1935|1942|1942|1972|1972|1932|1932|44163457
1102914000000|2004-12-13 05:00:00|1949|1949|1927|1927|1956|1956|1912|1912|54621148
1103000400000|2004-12-14 05:00:00|1913|1913|1928|1928|1948|1948|1911|1911|50094484
1103086800000|2004-12-15 05:00:00|1920|1920|1940|1940|1942|1942|1917|1917|49939545
1103173200000|2004-12-16 05:00:00|1928|1928|1940|1940|1966|1966|1926|1926|87125091
1103259600000|2004-12-17 05:00:00|1919|1919|1899|1899|1958|1958|1899|1899|106773260
1103518800000|2004-12-20 05:00:00|1910.5|1910.5|1905|1905|1933|1933|1900|1900|57065490
1103605200000|2004-12-21 05:00:00|1907|1907|1936|1936|1952|1952|1904|1904|65488267
1103691600000|2004-12-22 05:00:00|1921|1921|1932|1932|1946|1946|1915|1915|55029463
1103778000000|2004-12-23 05:00:00|1923|1923|1945|1945|1956|1956|1922|1922|51258395
1104123600000|2004-12-27 05:00:00|1945.5|1945.5|1930|1930|1958.1|1958.1|1930|1930|32613689
1104210000000|2004-12-28 05:00:00|1930|1930|1926|1926|1941.2|1941.2|1924.9|1924.9|33622958
1104296400000|2004-12-29 05:00:00|1923|1923|1931|1931|1936|1936|1918|1918|36849365
1104382800000|2004-12-30 05:00:00|1927.5|1927.5|1942|1942|1950|1950|1926|1926|42716666
1104469200000|2004-12-31 05:00:00|1939|1939|1932|1932|1950|1950|1926|1926|29233742
1104728400000|2005-01-03 05:00:00|1942|1942|1932|1932|1961|1961|1926.9|1926.9|57030624
1104814800000|2005-01-04 05:00:00|1938|1938|1856|1856|1939|1939|1854|1854|106359426
1104901200000|2005-01-05 05:00:00|1847|1847|1857|1857|1888|1888|1845|1845|66139402
1104987600000|2005-01-06 05:00:00|1867|1867|1885|1885|1886|1886|1856|1856|63820315
1105074000000|2005-01-07 05:00:00|1892|1892|1872|1872|1898|1898|1862|1862|54457811
1105333200000|2005-01-10 05:00:00|1866|1866|1872|1872|1884|1884|1860|1860|47697085
1105419600000|2005-01-11 05:00:00|1857|1857|1864|1864|1872|1872|1846|1846|53963379
1105506000000|2005-01-12 05:00:00|1876|1876|1893|1893|1897|1897|1870.9|1870.9|67916197
1105592400000|2005-01-13 05:00:00|1893|1893|1878|1878|1899|1899|1863|1863|56912517
1105678800000|2005-01-14 05:00:00|1888|1888|1888|1888|1897|1897|1878|1878|51230212
1106024400000|2005-01-18 05:00:00|1875|1875|1874|1874|1880|1880|1863|1863|51596446
1106110800000|2005-01-19 05:00:00|1866|1866|1815|1815|1868|1868|1811|1811|73066364
1106197200000|2005-01-20 05:00:00|1807|1807|1832|1832|1843|1843|1791|1791|83562792
1106283600000|2005-01-21 05:00:00|1830|1830|1801|1801|1849|1849|1800|1800|56289547
1106542800000|2005-01-24 05:00:00|1816|1816|1775|1775|1820|1820|1770|1770|80500452
1106629200000|2005-01-25 05:00:00|1790|1790|1751|1751|1798|1798|1741|1741|76646456
1106715600000|2005-01-26 05:00:00|1780|1780|1769|1769|1786|1786|1755|1755|73592729
1106802000000|2005-01-27 05:00:00|1777|1777|1818|1818|1822|1822|1773|1773|77010812
1106888400000|2005-01-28 05:00:00|1826|1826|1790|1790|1839|1839|1785|1785|78042716
1107147600000|2005-01-31 05:00:00|1815|1815|1804|1804|1830|1830|1798|1798|51770493
1107234000000|2005-02-01 05:00:00|1809|1809|1813|1813|1825|1825|1799.9|1799.9|55240864
1107320400000|2005-02-02 05:00:00|1822|1822|1815|1815|1830.1|1830.1|1805|1805|58161049
1107406800000|2005-02-03 05:00:00|1804|1804|1752|1752|1809|1809|1750|1750|86664322
1107493200000|2005-02-04 05:00:00|1758|1758|1790|1790|1792|1792|1758|1758|75545417
1107752400000|2005-02-07 05:00:00|1800|1800|1816|1816|1820|1820|1790|1790|62756028
1107838800000|2005-02-08 05:00:00|1823|1823|1824|1824|1843|1843|1816|1816|115311059
1107925200000|2005-02-09 05:00:00|1831|1831|1763|1763|1832|1832|1750|1750|117240125
1108011600000|2005-02-10 05:00:00|1773|1773|1758|1758|1776|1776|1750.9|1750.9|81234152
1108098000000|2005-02-11 05:00:00|1757|1757|1770|1770|1787|1787|1736.99|1736.99|99312617
1108357200000|2005-02-14 05:00:00|1771|1771|1797|1797|1805|1805|1763.92|1763.92|59212547
1108443600000|2005-02-15 05:00:00|1806|1806|1792|1792|1818|1818|1781|1781|65193010
1108530000000|2005-02-16 05:00:00|1786|1786|1771|1771|1795|1795|1768|1768|57033702
1108616400000|2005-02-17 05:00:00|1773|1773|1745|1745|1774.1|1774.1|1739|1739|46313153
1108702800000|2005-02-18 05:00:00|1754|1754|1730|1730|1758.1|1758.1|1728|1728|60727268
1109048400000|2005-02-22 05:00:00|1716|1716|1731|1731|1755|1755|1715|1715|65897335
1109134800000|2005-02-23 05:00:00|1738|1738|1728|1728|1741|1741|1713|1713|59002665
1109221200000|2005-02-24 05:00:00|1722|1722|1718|1718|1729|1729|1713|1713|53727330
1109307600000|2005-02-25 05:00:00|1719.5|1719.5|1720|1720|1733|1733|1714|1714|38161600
1109566800000|2005-02-28 05:00:00|1720|1720|1742|1742|1756|1756|1717|1717|63192642
1109653200000|2005-03-01 05:00:00|1744|1744|1750|1750|1768|1768|1741|1741|50682284
1109739600000|2005-03-02 05:00:00|1749|1749|1774|1774|1784|1784|1746|1746|57782475
1109826000000|2005-03-03 05:00:00|1772|1772|1780|1780|1790|1790|1771|1771|48784739
1109912400000|2005-03-04 05:00:00|1790|1790|1804|1804|1808.01|1808.01|1776|1776|55641664
1110171600000|2005-03-07 05:00:00|1828|1828|1824|1824|1852|1852|1815|1815|97638016
1110258000000|2005-03-08 05:00:00|1824|1824|1812|1812|1849|1849|1811|1811|54092967
1110344400000|2005-03-09 05:00:00|1827|1827|1853|1853|1874|1874|1826|1826|80754071
1110430800000|2005-03-10 05:00:00|1864|1864|1871|1871|1879|1879|1846|1846|81522133
1110517200000|2005-03-11 05:00:00|1867|1867|1845|1845|1880|1880|1821|1821|55864898
1110776400000|2005-03-14 05:00:00|1848|1848|1854|1854|1863|1863|1844.9|1844.9|41740336
1110862800000|2005-03-15 05:00:00|1858|1858|1825|1825|1865|1865|1820|1820|43315371
1110949200000|2005-03-16 05:00:00|1815|1815|1807|1807|1826|1826|1800|1800|47966806
1111035600000|2005-03-17 05:00:00|1802.5|1802.5|1803|1803|1830|1830|1800.98|1800.98|49007210
1111122000000|2005-03-18 05:00:00|1807|1807|1780|1780|1815|1815|1780|1780|53204859
1111381200000|2005-03-21 05:00:00|1777|1777|1794|1794|1803.02|1803.02|1775|1775|38510015
1111467600000|2005-03-22 05:00:00|1796|1796|1792|1792|1816|1816|1782|1782|55852960
1111554000000|2005-03-23 05:00:00|1780|1780|1775|1775|1802|1802|1773|1773|42965905
1111640400000|2005-03-24 05:00:00|1781|1781|1788|1788|1815|1815|1770|1770|51523064
1111986000000|2005-03-28 05:00:00|1802|1802|1789|1789|1814|1814|1789|1789|40781095
1112072400000|2005-03-29 05:00:00|1785|1785|1775|1775|1798|1798|1766|1766|49950756
1112158800000|2005-03-30 05:00:00|1781|1781|1803|1803|1810|1810|1780|1780|53171207
1112245200000|2005-03-31 05:00:00|1802|1802|1789|1789|1814|1814|1786|1786|46422778
1112331600000|2005-04-01 05:00:00|1801|1801|1770|1770|1807.04|1807.04|1769|1769|56536578
1112587200000|2005-04-04 04:00:00|1766|1766|1767|1767|1775|1775|1750|1750|51982646
1112673600000|2005-04-05 04:00:00|1774|1774|1782|1782|1791|1791|1752|1752|50200550
1112760000000|2005-04-06 04:00:00|1782|1782|1777|1777|1800|1800|1774|1774|40168328
1112846400000|2005-04-07 04:00:00|1780|1780|1815|1815|1817|1817|1778|1778|51185761
1112932800000|2005-04-08 04:00:00|1808|1808|1790|1790|1815|1815|1790|1790|45437409
1113192000000|2005-04-11 04:00:00|1800|1800|1799|1799|1810.03|1810.03|1793|1793|42963751
1113278400000|2005-04-12 04:00:00|1792|1792|1824|1824|1830|1830|1785|1785|86867513
1113364800000|2005-04-13 04:00:00|1820|1820|1800|1800|1829|1829|1797|1797|44954568
1113451200000|2005-04-14 04:00:00|1800|1800|1781|1781|1801|1801|1775|1775|52568931
1113537600000|2005-04-15 04:00:00|1749|1749|1720|1720|1762|1762|1718|1718|87018138
1113796800000|2005-04-18 04:00:00|1717|1717|1702|1702|1739|1739|1700.98|1700.98|63975256
1113883200000|2005-04-19 04:00:00|1720|1720|1718|1718|1731|1731|1715|1715|45476403
1113969600000|2005-04-20 04:00:00|1743|1743|1719|1719|1754|1754|1715|1715|58588510
1114056000000|2005-04-21 04:00:00|1739|1739|1768|1768|1771|1771|1735|1735|52610036
1114142400000|2005-04-22 04:00:00|1750|1750|1743|1743|1761|1761|1722|1722|41089428
1114401600000|2005-04-25 04:00:00|1746|1746|1748|1748|1760.03|1760.03|1739|1739|39358773
1114488000000|2005-04-26 04:00:00|1735|1735|1728|1728|1764|1764|1725|1725|56685736
1114574400000|2005-04-27 04:00:00|1719|1719|1725|1725|1746|1746|1708|1708|62544401
1114660800000|2005-04-28 04:00:00|1714|1714|1714|1714|1733|1733|1710|1710|49175943
1114747200000|2005-04-29 04:00:00|1719|1719|1727|1727|1730|1730|1703.99|1703.99|49431399
1115006400000|2005-05-02 04:00:00|1724|1724|1726|1726|1732|1732|1716|1716|43620344
1115092800000|2005-05-03 04:00:00|1718|1718|1731|1731|1739|1739|1718|1718|43709696
1115179200000|2005-05-04 04:00:00|1732.5|1732.5|1765|1765|1771|1771|1731|1731|75975476
1115265600000|2005-05-05 04:00:00|1761|1761|1800|1800|1806|1806|1761|1761|80519723
1115352000000|2005-05-06 04:00:00|1809|1809|1802|1802|1816|1816|1792|1792|49248982
1115611200000|2005-05-09 04:00:00|1800|1800|1821|1821|1824|1824|1798|1798|54771176
1115697600000|2005-05-10 04:00:00|1811|1811|1821|1821|1830|1830|1801|1801|74865400
1115784000000|2005-05-11 04:00:00|1847|1847|1855|1855|1860|1860|1821.9|1821.9|123258955
1115870400000|2005-05-12 04:00:00|1855|1855|1870|1870|1883|1883|1850|1850|67577577
1115956800000|2005-05-13 04:00:00|1873|1873|1889|1889|1902|1902|1863.8|1863.8|65644488
1116216000000|2005-05-16 04:00:00|1886|1886|1909|1909|1917|1917|1875|1875|62236418
1116302400000|2005-05-17 04:00:00|1896|1896|1906|1906|1911|1911|1881.99|1881.99|53171329
1116388800000|2005-05-18 04:00:00|1906|1906|1924|1924|1934|1934|1904.99|1904.99|60247205
1116475200000|2005-05-19 04:00:00|1923|1923|1938|1938|1943|1943|1918|1918|46870924
1116561600000|2005-05-20 04:00:00|1939|1939|1947|1947|1951|1951|1928|1928|34297399
1116820800000|2005-05-23 04:00:00|1935|1935|1955|1955|1959|1959|1932.9|1932.9|49805178
1116907200000|2005-05-24 04:00:00|1948|1948|2000|2000|2001|2001|1940|1940|86156681
1116993600000|2005-05-25 04:00:00|1984|1984|1962|1962|1989|1989|1951|1951|66737263
1117080000000|2005-05-26 04:00:00|1972|1972|1990|1990|1996|1996|1969|1969|54114652
1117166400000|2005-05-27 04:00:00|1975|1975|1979|1979|1983|1983|1967|1967|26992134
1117512000000|2005-05-31 04:00:00|1961|1961|1940|1940|1963|1963|1934|1934|61814858
1117598400000|2005-06-01 04:00:00|1940|1940|1963|1963|1980|1980|1935|1935|49156508
1117684800000|2005-06-02 04:00:00|1957|1957|1988|1988|1992.2|1992.2|1955|1955|36825199
1117771200000|2005-06-03 04:00:00|1972|1972|1940|1940|1983|1983|1929|1929|58829381
1118030400000|2005-06-06 04:00:00|1937|1937|1938|1938|1943|1943|1912|1912|41355504
1118116800000|2005-06-07 04:00:00|1939|1939|1941|1941|1981|1981|1937|1937|61785586
1118203200000|2005-06-08 04:00:00|1952|1952|1941|1941|1974.01|1974.01|1931|1931|48679075
1118289600000|2005-06-09 04:00:00|1925|1925|1947|1947|1961|1961|1922|1922|51776858
1118376000000|2005-06-10 04:00:00|1946|1946|1924|1924|1948|1948|1909.99|1909.99|34095340
1118635200000|2005-06-13 04:00:00|1919|1919|1930|1930|1938|1938|1915|1915|38220522
1118721600000|2005-06-14 04:00:00|1931|1931|1918|1918|1944|1944|1913|1913|32675572
1118808000000|2005-06-15 04:00:00|1935|1935|1932|1932|1937|1937|1898|1898|37098067
1118894400000|2005-06-16 04:00:00|1932|1932|1953|1953|1956.02|1956.02|1924|1924|40765948
1118980800000|2005-06-17 04:00:00|1976|1976|1953|1953|1997|1997|1951|1951|65342608
1119240000000|2005-06-20 04:00:00|1943|1943|1960|1960|1972|1972|1936|1936|33281380
1119326400000|2005-06-21 04:00:00|1963|1963|1977|1977|1989|1989|1946|1946|48673953
1119412800000|2005-06-22 04:00:00|1981|1981|1980|1980|1990|1990|1970.99|1970.99|39672028
1119499200000|2005-06-23 04:00:00|1994|1994|1978|1978|2025|2025|1978|1978|94700220
1119585600000|2005-06-24 04:00:00|1966|1966|1930|1930|1977|1977|1929|1929|76079014
1119844800000|2005-06-27 04:00:00|1930|1930|1903|1903|1931|1931|1901|1901|49116012
1119931200000|2005-06-28 04:00:00|1916|1916|1916|1916|1934|1934|1915|1915|41027716
1120017600000|2005-06-29 04:00:00|1929|1929|1936|1936|1958.1|1958.1|1926|1926|50379003
1120104000000|2005-06-30 04:00:00|1944|1944|1908|1908|1949|1949|1906|1906|46664701
1120190400000|2005-07-01 04:00:00|1913|1913|1899|1899|1920|1920|1888.99|1888.99|35074609
1120536000000|2005-07-05 04:00:00|1877|1877|1882|1882|1918|1918|1872|1872|48614802
1120622400000|2005-07-06 04:00:00|1884|1884|1882|1882|1909|1909|1882|1882|42389312
1120708800000|2005-07-07 04:00:00|1858|1858|1884|1884|1895.07|1895.07|1851|1851|47017551
1120795200000|2005-07-08 04:00:00|1890|1890|1931|1931|1933|1933|1883|1883|41879536
1121054400000|2005-07-11 04:00:00|1929|1929|1954|1954|1956|1956|1922|1922|47011783
1121140800000|2005-07-12 04:00:00|1947|1947|1978|1978|1987.01|1987.01|1946|1946|46972012
1121227200000|2005-07-13 04:00:00|1973|1973|1997|1997|1999|1999|1970|1970|37393283
1121313600000|2005-07-14 04:00:00|1998|1998|1994|1994|2006|2006|1972.95|1972.95|61658733
1121400000000|2005-07-15 04:00:00|1993|1993|1989|1989|2002|2002|1978|1978|37684950
1121659200000|2005-07-18 04:00:00|1982|1982|1965|1965|1985|1985|1964|1964|28440292
1121745600000|2005-07-19 04:00:00|1979|1979|2017|2017|2020.01|2020.01|1970|1970|57876330
1121832000000|2005-07-20 04:00:00|1999|1999|2012|2012|2023|2023|1973|1973|54276727
1121918400000|2005-07-21 04:00:00|2008|2008|1956|1956|2010|2010|1951|1951|58974044
1122004800000|2005-07-22 04:00:00|1955|1955|1932|1932|1958|1958|1925|1925|44930736
1122264000000|2005-07-25 04:00:00|1939|1939|1885|1885|1941|1941|1881.99|1881.99|58329720
1122350400000|2005-07-26 04:00:00|1900|1900|1906|1906|1913|1913|1891|1891|51742691
1122436800000|2005-07-27 04:00:00|1907|1907|1918|1918|1925|1925|1889|1889|33408286
1122523200000|2005-07-28 04:00:00|1925.5|1925.5|1930|1930|1931|1931|1906|1906|40315263
1122609600000|2005-07-29 04:00:00|1932|1932|1915|1915|1940.01|1940.01|1911|1911|39592614
1122868800000|2005-08-01 04:00:00|1925|1925|1926|1926|1945.01|1945.01|1916.17|1916.17|32141768
1122955200000|2005-08-02 04:00:00|1932|1932|1949|1949|1966|1966|1926|1926|41253412
1123041600000|2005-08-03 04:00:00|1938|1938|1954|1954|1960|1960|1933|1933|33985856
1123128000000|2005-08-04 04:00:00|1944|1944|1943|1943|1973|1973|1938|1938|36593478
1123214400000|2005-08-05 04:00:00|1943|1943|1930|1930|1949|1949|1930|1930|32208347
1123473600000|2005-08-08 04:00:00|1939|1939|1925|1925|1949|1949|1923|1923|30535977
1123560000000|2005-08-09 04:00:00|1942|1942|1961|1961|1974|1974|1940|1940|62200803
1123646400000|2005-08-10 04:00:00|1882.5|1882.5|1825|1825|1890|1890|1821|1821|202828653
1123732800000|2005-08-11 04:00:00|1830|1830|1806|1806|1833|1833|1777|1777|146710545
1123819200000|2005-08-12 04:00:00|1801|1801|1780|1780|1805|1805|1775|1775|79938432
1124078400000|2005-08-15 04:00:00|1781|1781|1771|1771|1786|1786|1761.99|1761.99|63951283
1124164800000|2005-08-16 04:00:00|1771|1771|1763|1763|1785.02|1785.02|1761|1761|61265620
1124251200000|2005-08-17 04:00:00|1773|1773|1784|1784|1798.03|1798.03|1771|1771|53868780
1124337600000|2005-08-18 04:00:00|1785|1785|1766|1766|1789|1789|1766|1766|40919166
1124424000000|2005-08-19 04:00:00|1775|1775|1782|1782|1788|1788|1767|1767|39736294
1124683200000|2005-08-22 04:00:00|1788|1788|1769|1769|1792|1792|1760|1760|41878350
1124769600000|2005-08-23 04:00:00|1772|1772|1776|1776|1786|1786|1770|1770|46081257
1124856000000|2005-08-24 04:00:00|1772|1772|1752|1752|1782|1782|1751.98|1751.98|58459324
1124942400000|2005-08-25 04:00:00|1756|1756|1748|1748|1764|1764|1748|1748|41782201
1125028800000|2005-08-26 04:00:00|1752|1752|1740|1740|1754|1754|1736|1736|43258974
1125288000000|2005-08-29 04:00:00|1730|1730|1764|1764|1777|1777|1729.99|1729.99|40545861
1125374400000|2005-08-30 04:00:00|1758|1758|1751|1751|1762|1762|1739|1739|41223362
1125460800000|2005-08-31 04:00:00|1757|1757|1762|1762|1767|1767|1743.99|1743.99|41544665
1125547200000|2005-09-01 04:00:00|1752|1752|1765|1765|1780|1780|1746|1746|41319184
1125633600000|2005-09-02 04:00:00|1767|1767|1772|1772|1807|1807|1764|1764|32300511
1125979200000|2005-09-06 04:00:00|1798|1798|1820|1820|1825|1825|1795|1795|60854259
1126065600000|2005-09-07 04:00:00|1817|1817|1840|1840|1845|1845|1809.98|1809.98|59091440
1126152000000|2005-09-08 04:00:00|1828|1828|1837|1837|1854.01|1854.01|1824|1824|54403636
1126238400000|2005-09-09 04:00:00|1840|1840|1858|1858|1866.1|1866.1|1837|1837|46040696
1126497600000|2005-09-12 04:00:00|1840|1840|1848|1848|1857|1857|1835|1835|48777597
1126584000000|2005-09-13 04:00:00|1825|1825|1825|1825|1839|1839|1824|1824|52448724
1126670400000|2005-09-14 04:00:00|1825|1825|1784|1784|1835.02|1835.02|1783|1783|57262801
1126756800000|2005-09-15 04:00:00|1792|1792|1803|1803|1809|1809|1790|1790|55927465
1126843200000|2005-09-16 04:00:00|1797|1797|1842|1842|1849|1849|1795|1795|75880321
1127102400000|2005-09-19 04:00:00|1830|1830|1817|1817|1833|1833|1801|1801|45728210
1127188800000|2005-09-20 04:00:00|1807|1807|1797|1797|1839|1839|1785|1785|57348719
1127275200000|2005-09-21 04:00:00|1789|1789|1785|1785|1799|1799|1772|1772|53271148
1127361600000|2005-09-22 04:00:00|1774|1774|1811|1811|1814|1814|1767.95|1767.95|48013054
1127448000000|2005-09-23 04:00:00|1798|1798|1805|1805|1817|1817|1794.9|1794.9|38083301
1127707200000|2005-09-26 04:00:00|1816|1816|1792|1792|1818|1818|1786.99|1786.99|56466031
1127793600000|2005-09-27 04:00:00|1787|1787|1772|1772|1793|1793|1769|1769|50455060
1127880000000|2005-09-28 04:00:00|1775.5|1775.5|1792|1792|1805|1805|1774|1774|54429641
1127966400000|2005-09-29 04:00:00|1790.5|1790.5|1786|1786|1794.01|1794.01|1774.9|1774.9|56212556
1128052800000|2005-09-30 04:00:00|1779|1779|1792|1792|1794|1794|1765|1765|56284847
1128312000000|2005-10-03 04:00:00|1793|1793|1774|1774|1812.02|1812.02|1773|1773|47716482
1128398400000|2005-10-04 04:00:00|1776|1776|1767|1767|1790|1790|1765|1765|54677408
1128484800000|2005-10-05 04:00:00|1768|1768|1750|1750|1778|1778|1749.9|1749.9|47138443
1128571200000|2005-10-06 04:00:00|1753|1753|1773|1773|1776|1776|1750.58|1750.58|60519536
1128657600000|2005-10-07 04:00:00|1774|1774|1763|1763|1780|1780|1759.99|1759.99|35591363
1128916800000|2005-10-10 04:00:00|1750|1750|1749|1749|1760|1760|1724.9|1724.9|57893767
1129003200000|2005-10-11 04:00:00|1743|1743|1719|1719|1754|1754|1714|1714|55362762
1129089600000|2005-10-12 04:00:00|1715|1715|1743|1743|1749.01|1749.01|1697|1697|85570878
1129176000000|2005-10-13 04:00:00|1732|1732|1730|1730|1747|1747|1720|1720|45538022
1129262400000|2005-10-14 04:00:00|1735|1735|1727|1727|1737|1737|1716.99|1716.99|35673277
1129521600000|2005-10-17 04:00:00|1723|1723|1717|1717|1737|1737|1714|1714|34360821
1129608000000|2005-10-18 04:00:00|1711|1711|1698|1698|1720|1720|1697|1697|40979365
1129694400000|2005-10-19 04:00:00|1691|1691|1720|1720|1721|1721|1683|1683|54085435
1129780800000|2005-10-20 04:00:00|1720|1720|1693|1693|1734|1734|1690|1690|51664352
1129867200000|2005-10-21 04:00:00|1712|1712|1703|1703|1718.02|1718.02|1694|1694|58388840
1130126400000|2005-10-24 04:00:00|1708|1708|1716|1716|1718|1718|1692|1692|44532139
1130212800000|2005-10-25 04:00:00|1702|1702|1712|1712|1719|1719|1697.99|1697.99|47121059
1130299200000|2005-10-26 04:00:00|1708|1708|1710|1710|1721.1|1721.1|1704|1704|37114303
1130385600000|2005-10-27 04:00:00|1702|1702|1705|1705|1724|1724|1699|1699|39441534
1130472000000|2005-10-28 04:00:00|1714|1714|1714|1714|1723.02|1723.02|1706|1706|43778774
1130734800000|2005-10-31 05:00:00|1716|1716|1745|1745|1754|1754|1715|1715|79486918
1130821200000|2005-11-01 05:00:00|1733|1733|1748|1748|1751|1751|1725|1725|44311501
1130907600000|2005-11-02 05:00:00|1738|1738|1763|1763|1773|1773|1731|1731|60960520
1130994000000|2005-11-03 05:00:00|1772|1772|1751|1751|1774.03|1774.03|1748|1748|48334504
1131080400000|2005-11-04 05:00:00|1754|1754|1787|1787|1788|1788|1753|1753|42905628
1131339600000|2005-11-07 05:00:00|1788|1788|1785|1785|1798|1798|1775|1775|42952469
1131426000000|2005-11-08 05:00:00|1778|1778|1786|1786|1796|1796|1772|1772|38219199
1131512400000|2005-11-09 05:00:00|1778|1778|1775|1775|1785|1785|1769.98|1769.98|70124222
1131598800000|2005-11-10 05:00:00|1726|1726|1715|1715|1735|1735|1702|1702|143450903
1131685200000|2005-11-11 05:00:00|1715|1715|1747|1747|1750|1750|1708.96|1708.96|82869070
1131944400000|2005-11-14 05:00:00|1742|1742|1735|1735|1746|1746|1725.5|1725.5|35685842
1132030800000|2005-11-15 05:00:00|1731|1731|1727|1727|1743.17|1743.17|1721|1721|44044281
1132117200000|2005-11-16 05:00:00|1720|1720|1722|1722|1735|1735|1710|1710|45092226
1132203600000|2005-11-17 05:00:00|1726|1726|1737|1737|1739|1739|1722|1722|47697367
1132290000000|2005-11-18 05:00:00|1726|1726|1702|1702|1740|1740|1687|1687|137429329
1132549200000|2005-11-21 05:00:00|1705|1705|1706|1706|1707|1707|1699.9|1699.9|52952036
1132635600000|2005-11-22 05:00:00|1700|1700|1728|1728|1747|1747|1697|1697|71032164
1132722000000|2005-11-23 05:00:00|1725|1725|1744|1744|1757|1757|1725|1725|56890557
1132894800000|2005-11-25 05:00:00|1757|1757|1755|1755|1763|1763|1748|1748|17830074
1133154000000|2005-11-28 05:00:00|1755|1755|1748|1748|1764.02|1764.02|1747|1747|37443783
1133240400000|2005-11-29 05:00:00|1750|1750|1751|1751|1784|1784|1748|1748|62938665
1133326800000|2005-11-30 05:00:00|1752|1752|1754|1754|1775|1775|1750|1750|47405449
1133413200000|2005-12-01 05:00:00|1771|1771|1769|1769|1775.04|1775.04|1763|1763|39729483
1133499600000|2005-12-02 05:00:00|1765|1765|1764|1764|1773|1773|1750|1750|42998259
1133758800000|2005-12-05 05:00:00|1757|1757|1750|1750|1782|1782|1743|1743|57255818
1133845200000|2005-12-06 05:00:00|1754|1754|1756|1756|1764.03|1764.03|1739|1739|55187618
1133931600000|2005-12-07 05:00:00|1786|1786|1778|1778|1800.1|1800.1|1773|1773|97856712
1134018000000|2005-12-08 05:00:00|1781|1781|1764|1764|1782|1782|1758|1758|66400125
1134104400000|2005-12-09 05:00:00|1762|1762|1755|1755|1772|1772|1746|1746|62696120
1134363600000|2005-12-12 05:00:00|1757|1757|1752|1752|1774|1774|1745|1745|39571770
1134450000000|2005-12-13 05:00:00|1748|1748|1750|1750|1758|1758|1745|1745|49275098
1134536400000|2005-12-14 05:00:00|1747|1747|1769|1769|1774|1774|1746|1746|58556434
1134622800000|2005-12-15 05:00:00|1765|1765|1776|1776|1784|1784|1760|1760|62305388
1134709200000|2005-12-16 05:00:00|1773|1773|1752|1752|1777|1777|1751|1751|94010154
1134968400000|2005-12-19 05:00:00|1752|1752|1747.1|1747.1|1766|1766|1746|1746|46793940
1135054800000|2005-12-20 05:00:00|1747|1747|1731|1731|1756.03|1756.03|1727|1727|49564210
1135141200000|2005-12-21 05:00:00|1731|1731|1721|1721|1738.12|1738.12|1716.99|1716.99|77024458
1135227600000|2005-12-22 05:00:00|1719|1719|1729|1729|1737|1737|1717|1717|36233079
1135314000000|2005-12-23 05:00:00|1729|1729|1735|1735|1739|1739|1725|1725|22792626
1135659600000|2005-12-27 05:00:00|1738|1738|1725|1725|1748|1748|1723|1723|29884668
1135746000000|2005-12-28 05:00:00|1722|1722|1729|1729|1741|1741|1715|1715|38695593
1135832400000|2005-12-29 05:00:00|1730|1730|1723.99|1723.99|1739.03|1739.03|1713.99|1713.99|36010262
1135918800000|2005-12-30 05:00:00|1712|1712|1712|1712|1719.01|1719.01|1707|1707|39296347
1136264400000|2006-01-03 05:00:00|1721|1721|1745|1745|1749|1749|1717.9|1717.9|55432166
1136350800000|2006-01-04 05:00:00|1748|1748|1785|1785|1793|1793|1746|1746|80409776
1136437200000|2006-01-05 05:00:00|1794|1794|1835|1835|1848|1848|1793|1793|118588943
1136523600000|2006-01-06 05:00:00|1851|1851|1877|1877|1888|1888|1847|1847|122450979
1136782800000|2006-01-09 05:00:00|1897|1897|1906|1906|1911|1911|1892|1892|78604868
1136869200000|2006-01-10 05:00:00|1887|1887|1897|1897|1915.01|1915.01|1877.99|1877.99|73839465
1136955600000|2006-01-11 05:00:00|1898|1898|1940|1940|1943|1943|1893.9|1893.9|73964864
1137042000000|2006-01-12 05:00:00|1927|1927|1920|1920|1935|1935|1908|1908|59581203
1137128400000|2006-01-13 05:00:00|1913|1913|1892|1892|1933|1933|1889|1889|52389265
1137474000000|2006-01-17 05:00:00|1870|1870|1868|1868|1878|1878|1847|1847|53133127
1137560400000|2006-01-18 05:00:00|1840|1840|1873.01|1873.01|1885|1885|1836.99|1836.99|69496410
1137646800000|2006-01-19 05:00:00|1885|1885|1902|1902|1912|1912|1882|1882|54525205
1137733200000|2006-01-20 05:00:00|1891|1891|1851|1851|1893|1893|1824|1824|77920352
1137992400000|2006-01-23 05:00:00|1854|1854|1816|1816|1856|1856|1813|1813|54554500
1138078800000|2006-01-24 05:00:00|1817|1817|1833|1833|1847|1847|1815|1815|50575291
1138165200000|2006-01-25 05:00:00|1835|1835|1857|1857|1861|1861|1825.99|1825.99|51621583
1138251600000|2006-01-26 05:00:00|1857|1857|1858|1858|1869|1869|1825|1825|64902693
1138338000000|2006-01-27 05:00:00|1858|1858|1878|1878|1895|1895|1856|1856|48721418
1138597200000|2006-01-30 05:00:00|1869|1869|1889|1889|1895|1895|1866.99|1866.99|43844262
1138683600000|2006-01-31 05:00:00|1870|1870|1857|1857|1874|1874|1832|1832|64726297
1138770000000|2006-02-01 05:00:00|1840|1840|1858|1858|1862|1862|1835|1835|53735450
1138856400000|2006-02-02 05:00:00|1846|1846|1837|1837|1875|1875|1830|1830|40285246
1138942800000|2006-02-03 05:00:00|1829|1829|1815|1815|1833|1833|1795|1795|71697239
1139202000000|2006-02-06 05:00:00|1803|1803|1783|1783|1810|1810|1783|1783|51813504
1139288400000|2006-02-07 05:00:00|1784|1784|1809|1809|1820|1820|1782|1782|79062409
1139374800000|2006-02-08 05:00:00|1926|1926|1940|1940|1950|1950|1911|1911|200897311
1139461200000|2006-02-09 05:00:00|1952|1952|1955|1955|1998.01|1998.01|1947|1947|119727309
1139547600000|2006-02-10 05:00:00|1961|1961|1976|1976|1988.01|1988.01|1960|1960|73782485
1139806800000|2006-02-13 05:00:00|1962|1962|1955|1955|1985|1985|1932|1932|58623290
1139893200000|2006-02-14 05:00:00|1964|1964|1970|1970|1986|1986|1957.99|1957.99|55794058
1139979600000|2006-02-15 05:00:00|1960|1960|1994|1994|1996|1996|1959.99|1959.99|65072426
1140066000000|2006-02-16 05:00:00|1991|1991|1998|1998|2000.01|2000.01|1983|1983|47370983
1140152400000|2006-02-17 05:00:00|1994|1994|1986|1986|1999|1999|1983|1983|35965898
1140498000000|2006-02-21 05:00:00|1971|1971|1958|1958|1990|1990|1945|1945|47669568
1140584400000|2006-02-22 05:00:00|1957|1957|1967|1967|1993|1993|1956.99|1956.99|57721243
1140670800000|2006-02-23 05:00:00|1962|1962|1972|1972|1985|1985|1956|1956|48177258
1140757200000|2006-02-24 05:00:00|1970|1970|1985|1985|1991|1991|1968|1968|37446288
1141016400000|2006-02-27 05:00:00|1985|1985|1997|1997|2000.1|2000.1|1983|1983|55855826
1141102800000|2006-02-28 05:00:00|1996|1996|2024|2024|2040|2040|1986|1986|137102013
1141189200000|2006-03-01 05:00:00|2038|2038|2106|2106|2112.01|2112.01|2034|2034|160379953
1141275600000|2006-03-02 05:00:00|2093|2093|2088|2088|2106.1|2106.1|2070|2070|69236901
1141362000000|2006-03-03 05:00:00|2070|2070|2104|2104|2133|2133|2066|2066|76434649
1141621200000|2006-03-06 05:00:00|2097|2097|2105|2105|2148.01|2148.01|2088|2088|85159302
1141707600000|2006-03-07 05:00:00|2093|2093|2087|2087|2098|2098|2068|2068|47525722
1141794000000|2006-03-08 05:00:00|2071|2071|2086|2086|2099|2099|2068|2068|54439388
1141880400000|2006-03-09 05:00:00|2090|2090|2044|2044|2091|2091|2044|2044|45642900
1141966800000|2006-03-10 05:00:00|2053|2053|2082|2082|2088|2088|2032.12|2032.12|48471016
1142226000000|2006-03-13 05:00:00|2087|2087|2086|2086|2115|2115|2081|2081|46528916
1142312400000|2006-03-14 05:00:00|2082|2082|2125|2125|2125.1|2125.1|2077|2077|55412595
1142398800000|2006-03-15 05:00:00|2119|2119|2144|2144|2150|2150|2116|2116|48519486
1142485200000|2006-03-16 05:00:00|2149|2149|2125|2125|2169|2169|2124|2124|55454141
1142571600000|2006-03-17 05:00:00|2145|2145|2162|2162|2168|2168|2115|2115|62109155
1142830800000|2006-03-20 05:00:00|2162|2162|2168|2168|2174|2174|2143|2143|34526730
1142917200000|2006-03-21 05:00:00|2155|2155|2141|2141|2185|2185|2128|2128|49443318
1143003600000|2006-03-22 05:00:00|2124|2124|2142|2142|2150|2150|2123|2123|35799677
1143090000000|2006-03-23 05:00:00|2129|2129|2141|2141|2149|2149|2121|2121|37039278
1143176400000|2006-03-24 05:00:00|2134|2134|2136|2136|2150|2150|2123.99|2123.99|34070436
1143435600000|2006-03-27 05:00:00|2129|2129|2169|2169|2185|2185|2125|2125|53095362
1143522000000|2006-03-28 05:00:00|2161|2161|2133|2133|2190|2190|2131|2131|54354834
1143608400000|2006-03-29 05:00:00|2140|2140|2157|2157|2188|2188|2128|2128|58306138
1143694800000|2006-03-30 05:00:00|2160|2160|2197|2197|2200|2200|2155|2155|54953862
1143781200000|2006-03-31 05:00:00|2195|2195|2167|2167|2200|2200|2167|2167|55004741
1144036800000|2006-04-03 04:00:00|2185|2185|2159|2159|2198|2198|2159|2159|46696146
1144123200000|2006-04-04 04:00:00|2153|2153|2156|2156|2170|2170|2140|2140|43118580
1144209600000|2006-04-05 04:00:00|2160|2160|2169|2169|2194|2194|2159|2159|38753107
1144296000000|2006-04-06 04:00:00|2160|2160|2118|2118|2165|2165|2111|2111|71011604
1144382400000|2006-04-07 04:00:00|2118|2118|2081|2081|2139|2139|2078|2078|44278213
1144641600000|2006-04-10 04:00:00|2079|2079|2099|2099|2115|2115|2077|2077|31159183
1144728000000|2006-04-11 04:00:00|2098|2098|2103|2103|2115|2115|2070|2070|45604049
1144814400000|2006-04-12 04:00:00|2094|2094|2102|2102|2121|2121|2000|2000|30589297
1144900800000|2006-04-13 04:00:00|2099|2099|2118|2118|2150|2150|2099|2099|38600938
1145246400000|2006-04-17 04:00:00|2115|2115|2086|2086|2137|2137|2073|2073|34077838
1145332800000|2006-04-18 04:00:00|2101|2101|2147|2147|2150|2150|2073|2073|50520498
1145419200000|2006-04-19 04:00:00|2140|2140|2126|2126|2145|2145|2109|2109|29185497
1145505600000|2006-04-20 04:00:00|2114|2114|2103|2103|2147|2147|2092|2092|36849556
1145592000000|2006-04-21 04:00:00|2100|2100|2068|2068|2114|2114|2049|2049|43420470
1145851200000|2006-04-24 04:00:00|2057|2057|2029|2029|2065|2065|2028|2028|48507051
1145937600000|2006-04-25 04:00:00|2038|2038|2047|2047|2056|2056|2020|2020|46111249
1146024000000|2006-04-26 04:00:00|2051|2051|2073|2073|2088|2088|2040|2040|47199770
1146110400000|2006-04-27 04:00:00|2058|2058|2098|2098|2123|2123|2052|2052|46861031
1146196800000|2006-04-28 04:00:00|2100|2100|2095|2095|2130|2130|2077|2077|42943151
1146456000000|2006-05-01 04:00:00|2102|2102|2096|2096|2140|2140|2091|2091|45707258
1146542400000|2006-05-02 04:00:00|2113|2113|2139|2139|2175|2175|2111|2111|46478844
1146628800000|2006-05-03 04:00:00|2163|2163|2149|2149|2165|2165|2132|2132|34848983
1146715200000|2006-05-04 04:00:00|2152|2152|2186|2186|2190|2190|2150|2150|49847112
1146801600000|2006-05-05 04:00:00|2189|2189|2175|2175|2200.01|2200.01|2150|2150|50528791
1147060800000|2006-05-08 04:00:00|2165|2165|2176|2176|2189|2189|2157|2157|47327723
1147147200000|2006-05-09 04:00:00|2170|2170|2168|2168|2180|2180|2141|2141|79610058
1147233600000|2006-05-10 04:00:00|2136|2136|2075|2075|2199|2199|2069|2069|92992317
1147320000000|2006-05-11 04:00:00|2063|2063|2005|2005|2066|2066|1996|1996|84844588
1147406400000|2006-05-12 04:00:00|2016|2016|2034|2034|2075|2075|2010|2010|71810182
1147665600000|2006-05-15 04:00:00|2038|2038|2056|2056|2062|2062|1950|1950|53759436
1147752000000|2006-05-16 04:00:00|2049|2049|2021|2021|2054|2054|2015|2015|55091467
1147838400000|2006-05-17 04:00:00|1999|1999|2018|2018|2035|2035|1996|1996|60262069
1147924800000|2006-05-18 04:00:00|2017|2017|2029|2029|2060|2060|2016|2016|63571709
1148011200000|2006-05-19 04:00:00|2040|2040|2087|2087|2094|2094|2032|2032|77040998
1148270400000|2006-05-22 04:00:00|2062|2062|2060|2060|2089|2089|2050|2050|55277204
1148356800000|2006-05-23 04:00:00|2062|2062|2037|2037|2093|2093|2037|2037|51076842
1148443200000|2006-05-24 04:00:00|2040|2040|2049|2049|2073|2073|2014|2014|55182431
1148529600000|2006-05-25 04:00:00|2061|2061|2052|2052|2075|2075|2028|2028|41845817
1148616000000|2006-05-26 04:00:00|2054|2054|2031|2031|2057|2057|2019|2019|37766999
1148961600000|2006-05-30 04:00:00|2020|2020|1977|1977|2023|2023|1976.87|1976.87|45867420
1149048000000|2006-05-31 04:00:00|1981|1981|1968|1968|2003|2003|1951|1951|56982237
1149134400000|2006-06-01 04:00:00|1968|1968|2050|2050|2050|2050|1967|1967|53319477
1149220800000|2006-06-02 04:00:00|2060|2060|2044|2044|2080|2080|2035|2035|43053307
1149480000000|2006-06-05 04:00:00|2035|2035|1988|1988|2037|2037|1988|1988|36229764
1149566400000|2006-06-06 04:00:00|1992|1992|2017|2017|2036|2036|1989|1989|53469313
1149652800000|2006-06-07 04:00:00|2026|2026|1991|1991|2027|2027|1990|1990|40725057
1149739200000|2006-06-08 04:00:00|1976|1976|1989|1989|2008|2008|1941|1941|71683814
1149825600000|2006-06-09 04:00:00|1990|1990|1997|1997|2024|2024|1983|1983|39833928
1150084800000|2006-06-12 04:00:00|1995|1995|1948|1948|2000|2000|1948|1948|30475405
1150171200000|2006-06-13 04:00:00|1939|1939|1936|1936|1961.85|1961.85|1931|1931|47899875
1150257600000|2006-06-14 04:00:00|1940|1940|1961|1961|1976|1976|1936|1936|40554353
1150344000000|2006-06-15 04:00:00|1967|1967|2022|2022|2023|2023|1966|1966|44788665
1150430400000|2006-06-16 04:00:00|2017|2017|1998|1998|2022|2022|1990|1990|41171580
1150689600000|2006-06-19 04:00:00|2001|2001|1982|1982|2015|2015|1971|1971|32760859
1150776000000|2006-06-20 04:00:00|1975|1975|1973|1973|2005|2005|1964|1964|28933309
1150862400000|2006-06-21 04:00:00|1976|1976|2007|2007|2042|2042|1976|1976|48814808
1150948800000|2006-06-22 04:00:00|2013|2013|1969|1969|2023|2023|1954|1954|41660125
1151035200000|2006-06-23 04:00:00|1961|1961|1961|1961|1991|1991|1955|1955|27524329
1151294400000|2006-06-26 04:00:00|1956|1956|1960|1960|1970|1970|1949|1949|21107105
1151380800000|2006-06-27 04:00:00|1963|1963|1930|1930|1978|1978|1927|1927|36313145
1151467200000|2006-06-28 04:00:00|1931|1931|1938|1938|1944|1944|1908|1908|35238816
1151553600000|2006-06-29 04:00:00|1943|1943|1991|1991|2000|2000|1931|1931|43747928
1151640000000|2006-06-30 04:00:00|2001|2001|1953|1953|2003|2003|1952|1952|52881185
1151899200000|2006-07-03 04:00:00|1977.5|1977.5|2000|2000|2011|2011|1968|1968|21909149
1152072000000|2006-07-05 04:00:00|1982|1982|1960|1960|1997|1997|1947|1947|30724278
1152158400000|2006-07-06 04:00:00|1962|1962|1963|1963|1982|1982|1949|1949|33579638
1152244800000|2006-07-07 04:00:00|1950|1950|1939|1939|1962|1962|1922|1922|33783814
1152504000000|2006-07-10 04:00:00|1948|1948|1897|1897|1954|1954|1882|1882|39286239
1152590400000|2006-07-11 04:00:00|1882|1882|1869|1869|1887|1887|1836|1836|74699553
1152676800000|2006-07-12 04:00:00|1858.5|1858.5|1826|1826|1866|1866|1820|1820|37847552
1152763200000|2006-07-13 04:00:00|1810|1810|1802|1802|1842|1842|1788|1788|50040002
1152849600000|2006-07-14 04:00:00|1802|1802|1794|1794|1822|1822|1777|1777|39858211
1153108800000|2006-07-17 04:00:00|1797|1797|1797|1797|1827|1827|1786|1786|42147925
1153195200000|2006-07-18 04:00:00|1803|1803|1788|1788|1817|1817|1751|1751|48082498
1153281600000|2006-07-19 04:00:00|1789|1789|1800|1800|1843|1843|1779|1779|69143196
1153368000000|2006-07-20 04:00:00|1807|1807|1788|1788|1809|1809|1761|1761|61537779
1153454400000|2006-07-21 04:00:00|1780|1780|1746|1746|1785|1785|1745|1745|55748286
1153713600000|2006-07-24 04:00:00|1768|1768|1795|1795|1802|1802|1755|1755|44068629
1153800000000|2006-07-25 04:00:00|1799|1799|1807|1807|1820|1820|1772|1772|33636807
1153886400000|2006-07-26 04:00:00|1798|1798|1794|1794|1818|1818|1786|1786|33598860
1153972800000|2006-07-27 04:00:00|1806|1806|1769|1769|1812|1812|1760|1760|33205110
1154059200000|2006-07-28 04:00:00|1784|1784|1808|1808|1808|1808|1779|1779|37834204
1154318400000|2006-07-31 04:00:00|1799|1799|1788|1788|1836|1836|1785|1785|49212730
1154404800000|2006-08-01 04:00:00|1785|1785|1748|1748|1787|1787|1748|1748|41104838
1154491200000|2006-08-02 04:00:00|1757|1757|1748|1748|1769|1769|1728|1728|57825177
1154577600000|2006-08-03 04:00:00|1732|1732|1756|1756|1764|1764|1715|1715|58679619
1154664000000|2006-08-04 04:00:00|1765|1765|1724|1724|1766|1766|1710|1710|66839279
1154923200000|2006-08-07 04:00:00|1728|1728|1741|1741|1759|1759|1718.99|1718.99|34431092
1155009600000|2006-08-08 04:00:00|1764|1764|1729.3|1729.3|1765.2|1765.2|1715|1715|88583470
1155096000000|2006-08-09 04:00:00|1941|1941|1978|1978|1995|1995|1935|1935|221613148
1155182400000|2006-08-10 04:00:00|1960|1960|1956|1956|1978|1978|1932|1932|52254477
1155268800000|2006-08-11 04:00:00|1951|1951|1954|1954|1973|1973|1937|1937|42210672
1155528000000|2006-08-14 04:00:00|1988|1988|2009|2009|2022|2022|1977|1977|63896441
1155614400000|2006-08-15 04:00:00|2045|2045|2065|2065|2085|2085|2029|2029|72490339
1155700800000|2006-08-16 04:00:00|2080|2080|2110|2110|2114|2114|2059|2059|65322703
1155787200000|2006-08-17 04:00:00|2099.1|2099.1|2085|2085|2114|2114|2072|2072|43866460
1155873600000|2006-08-18 04:00:00|2082|2082|2086|2086|2090|2090|2047|2047|35122051
1156132800000|2006-08-21 04:00:00|2061|2061|2091|2091|2100|2100|2057|2057|29109755
1156219200000|2006-08-22 04:00:00|2089.5|2089.5|2124|2124|2134|2134|2084|2084|52521213
1156305600000|2006-08-23 04:00:00|2119.5|2119.5|2105|2105|2133|2133|2083|2083|36781952
1156392000000|2006-08-24 04:00:00|2131|2131|2109|2109|2142|2142|2097|2097|36286267
1156478400000|2006-08-25 04:00:00|2103|2103|2105|2105|2127|2127|2096|2096|29006826
1156737600000|2006-08-28 04:00:00|2096|2096|2141|2141|2148|2148|2089|2089|35103378
1156824000000|2006-08-29 04:00:00|2134|2134|2168|2168|2169|2169|2119|2119|43577696
1156910400000|2006-08-30 04:00:00|2163.5|2163.5|2167|2167|2175|2175|2150|2150|36126055
1156996800000|2006-08-31 04:00:00|2165|2165|2199|2199|2215|2215|2165|2165|85464611
1157083200000|2006-09-01 04:00:00|2205|2205|2227|2227|2235|2235|2185|2185|67310978
1157428800000|2006-09-05 04:00:00|2213|2213|2209|2209|2227|2227|2202|2202|65446383
1157515200000|2006-09-06 04:00:00|2179|2179|2169|2169|2229|2229|2160|2160|65591864
1157601600000|2006-09-07 04:00:00|2153|2153|2154|2154|2180|2180|2117.72|2117.72|56158558
1157688000000|2006-09-08 04:00:00|2164|2164|2175|2175|2176|2176|2132|2132|33304477
1157947200000|2006-09-11 04:00:00|2156|2156|2196|2196|2214|2214|2152|2152|42629388
1158033600000|2006-09-12 04:00:00|2197|2197|2265|2265|2265|2265|2189|2189|66068787
1158120000000|2006-09-13 04:00:00|2262|2262|2265|2265|2289|2289|2255|2255|43517012
1158206400000|2006-09-14 04:00:00|2255|2255|2270|2270|2278|2278|2254|2254|40388322
1158292800000|2006-09-15 04:00:00|2286|2286|2272|2272|2328|2328|2260|2260|62805038
1158552000000|2006-09-18 04:00:00|2277|2277|2284|2284|2300|2300|2267|2267|47057788
1158638400000|2006-09-19 04:00:00|2280|2280|2276|2276|2298|2298|2244|2244|55691988
1158724800000|2006-09-20 04:00:00|2295|2295|2327|2327|2334|2334|2283|2283|76493331
1158811200000|2006-09-21 04:00:00|2335|2335|2301|2301|2347|2347|2294|2294|56257852
1158897600000|2006-09-22 04:00:00|2285|2285|2288|2288|2304|2304|2257|2257|45430358
1159156800000|2006-09-25 04:00:00|2297|2297|2323|2323|2325|2325|2267|2267|40263620
1159243200000|2006-09-26 04:00:00|2313|2313|2350|2350|2350.05|2350.05|2300|2300|56996185
1159329600000|2006-09-27 04:00:00|2331|2331|2335|2335|2348|2348|2311.73|2311.73|38438873
1159416000000|2006-09-28 04:00:00|2323|2323|2348|2348|2350|2350|2312|2312|40107999
1159502400000|2006-09-29 04:00:00|2344|2344|2298|2298|2353|2353|2296|2296|38182191
1159761600000|2006-10-02 04:00:00|2305|2305|2298|2298|2324|2324|2296|2296|33250585
1159848000000|2006-10-03 04:00:00|2287|2287|2341|2341|2349|2349|2280|2280|38231911
1159934400000|2006-10-04 04:00:00|2328|2328|2393|2393|2398|2398|2326|2326|56164165
1160020800000|2006-10-05 04:00:00|2391|2391|2390|2390|2400|2400|2374|2374|51197663
1160107200000|2006-10-06 04:00:00|2379|2379|2409|2409|2420|2420|2374|2374|48921389
1160366400000|2006-10-09 04:00:00|2425|2425|2431|2431|2440|2440|2412|2412|37621343
1160452800000|2006-10-10 04:00:00|2424.5|2424.5|2433|2433|2439|2439|2400|2400|40805031
1160539200000|2006-10-11 04:00:00|2421|2421|2440|2440|2455|2455|2417|2417|40335200
1160625600000|2006-10-12 04:00:00|2440|2440|2445|2445|2453|2453|2411.99|2411.99|41543122
1160712000000|2006-10-13 04:00:00|2440|2440|2453|2453|2462|2462|2436|2436|35916444
1160971200000|2006-10-16 04:00:00|2464|2464|2459|2459|2478.01|2478.01|2455|2455|39471435
1161057600000|2006-10-17 04:00:00|2445|2445|2448|2448|2456|2456|2412|2412|41024824
1161144000000|2006-10-18 04:00:00|2443|2443|2418|2418|2464|2464|2409.99|2409.99|36313557
1161230400000|2006-10-19 04:00:00|2401|2401|2416|2416|2424|2424|2373|2373|48363552
1161316800000|2006-10-20 04:00:00|2420|2420|2455|2455|2458|2458|2395|2395|48071283
1161576000000|2006-10-23 04:00:00|2445|2445|2443|2443|2464|2464|2427|2427|48564745
1161662400000|2006-10-24 04:00:00|2436.5|2436.5|2434|2434|2454|2454|2416|2416|28071333
1161748800000|2006-10-25 04:00:00|2423|2423|2429|2429|2442|2442|2409|2409|38945753
1161835200000|2006-10-26 04:00:00|2434|2434|2419|2419|2436|2436|2396|2396|34283921
1161921600000|2006-10-27 04:00:00|2411|2411|2372|2372|2419|2419|2363|2363|43017120
1162184400000|2006-10-30 05:00:00|2352|2352|2390|2390|2403|2403|2327|2327|43635042
1162270800000|2006-10-31 05:00:00|2416|2416|2413|2413|2439|2439|2402|2402|45231652
1162357200000|2006-11-01 05:00:00|2434|2434|2410|2410|2445|2445|2395|2395|50212061
1162443600000|2006-11-02 05:00:00|2398|2398|2405|2405|2414|2414|2390|2390|38779294
1162530000000|2006-11-03 05:00:00|2401|2401|2377|2377|2403|2403|2356|2356|39373700
1162789200000|2006-11-06 05:00:00|2414|2414|2468|2468|2485|2485|2412|2412|74562118
1162875600000|2006-11-07 05:00:00|2482|2482|2484|2484|2501|2501|2457|2457|76113133
1162962000000|2006-11-08 05:00:00|2467|2467|2510|2510|2539|2539|2450|2450|125507450
1163048400000|2006-11-09 05:00:00|2744|2744|2671|2671|2744|2744|2665|2665|199589182
1163134800000|2006-11-10 05:00:00|2667|2667|2674|2674|2698|2698|2656|2656|59191117
1163394000000|2006-11-13 05:00:00|2674.5|2674.5|2668|2668|2680|2680|2652|2652|49381601
1163480400000|2006-11-14 05:00:00|2670|2670|2663.7|2663.7|2674|2674|2641|2641|48242853
1163566800000|2006-11-15 05:00:00|2662|2662|2660|2660|2675|2675|2650|2650|47338394
1163653200000|2006-11-16 05:00:00|2674.5|2674.5|2715|2715|2732|2732|2673|2673|65712526
1163739600000|2006-11-17 05:00:00|2699|2699|2693|2693|2706|2706|2679|2679|44489868
1163998800000|2006-11-20 05:00:00|2697.5|2697.5|2711|2711|2714|2714|2672|2672|42399548
1164085200000|2006-11-21 05:00:00|2717|2717|2680|2680|2718|2718|2673|2673|45044858
1164171600000|2006-11-22 05:00:00|2693|2693|2691|2691|2699|2699|2675|2675|27149170
1164344400000|2006-11-24 05:00:00|2670|2670|2684|2684|2688|2688|2624|2624|13489155
1164603600000|2006-11-27 05:00:00|2676|2676|2580|2580|2689|2689|2573|2573|63834826
1164690000000|2006-11-28 05:00:00|2562|2562|2703|2703|2713|2713|2559|2559|108758457
1164776400000|2006-11-29 05:00:00|2705|2705|2708|2708|2730|2730|2690|2690|68147587
1164862800000|2006-11-30 05:00:00|2702|2702|2691|2691|2705|2705|2680|2680|45972396
1164949200000|2006-12-01 05:00:00|2695|2695|2669|2669|2708|2708|2645|2645|47019882
1165208400000|2006-12-04 05:00:00|2693.5|2693.5|2725|2725|2757|2757|2686|2686|68516245
1165294800000|2006-12-05 05:00:00|2740|2740|2704|2704|2744|2744|2700|2700|43089040
1165381200000|2006-12-06 05:00:00|2712|2712|2709|2709|2727|2727|2695|2695|34111990
1165467600000|2006-12-07 05:00:00|2720|2720|2688|2688|2730|2730|2688|2688|31421233
1165554000000|2006-12-08 05:00:00|2688|2688|2698|2698|2715|2715|2674.99|2674.99|29502260
1165813200000|2006-12-11 05:00:00|2690|2690|2711|2711|2748|2748|2685|2685|43098753
1165899600000|2006-12-12 05:00:00|2712|2712|2708|2708|2740.01|2740.01|2676|2676|43371156
1165986000000|2006-12-13 05:00:00|2734|2734|2725|2725|2735|2735|2693|2693|43193488
1166072400000|2006-12-14 05:00:00|2722|2722|2731|2731|2744|2744|2718|2718|39515211
1166158800000|2006-12-15 05:00:00|2743|2743|2756|2756|2777|2777|2733|2733|66991972
1166418000000|2006-12-18 05:00:00|2760|2760|2761|2761|2796|2796|2743|2743|46261059
1166504400000|2006-12-19 05:00:00|2747|2747|2763|2763|2776|2776|2730|2730|38617792
1166590800000|2006-12-20 05:00:00|2768|2768|2739|2739|2770|2770|2738|2738|31902862
1166677200000|2006-12-21 05:00:00|2750|2750|2729|2729|2760|2760|2722|2722|32555872
1166763600000|2006-12-22 05:00:00|2734|2734|2693|2693|2742|2742|2692.65|2692.65|27401532
1167109200000|2006-12-26 05:00:00|2704|2704|2719|2719|2733|2733|2685|2685|18187535
1167195600000|2006-12-27 05:00:00|2730|2730|2730|2730|2750|2750|2683|2683|25685092
1167282000000|2006-12-28 05:00:00|2728.5|2728.5|2742|2742|2758|2758|2725|2725|35987609
1167368400000|2006-12-29 05:00:00|2733|2733|2733|2733|2763|2763|2729|2729|27141282
1167800400000|2007-01-03 05:00:00|2745.5|2745.5|2773|2773|2798|2798|2733|2733|64882632
1167886800000|2007-01-04 05:00:00|2768|2768|2846|2846|2849|2849|2754|2754|73336624
1167973200000|2007-01-05 05:00:00|2844|2844|2847|2847|2857|2857|2804.99|2804.99|62696954
1168232400000|2007-01-08 05:00:00|2854|2854|2863|2863|2874|2874|2832|2832|47946296
1168318800000|2007-01-09 05:00:00|2872|2872|2847|2847|2875|2875|2831|2831|50511642
1168405200000|2007-01-10 05:00:00|2827|2827|2868|2868|2873|2873|2821|2821|50643503
1168491600000|2007-01-11 05:00:00|2877|2877|2869|2869|2899|2899|2860.99|2860.99|54621312
1168578000000|2007-01-12 05:00:00|2854|2854|2892|2892|2897|2897|2845|2845|54588975
1168923600000|2007-01-16 05:00:00|2858.5|2858.5|2804|2804|2859.28|2859.28|2800|2800|75574434
1169010000000|2007-01-17 05:00:00|2786|2786|2698|2698|2800|2800|2689|2689|108959012
1169096400000|2007-01-18 05:00:00|2713|2713|2645|2645|2715|2715|2627|2627|80510694
1169182800000|2007-01-19 05:00:00|2645|2645|2670|2670|2685.01|2685.01|2642|2642|62494469
1169442000000|2007-01-22 05:00:00|2675|2675|2653|2653|2680|2680|2615|2615|69430042
1169528400000|2007-01-23 05:00:00|2637|2637|2604|2604|2672|2672|2603.4|2603.4|67798434
1169614800000|2007-01-24 05:00:00|2623|2623|2689|2689|2695|2695|2618.85|2618.85|63840210
1169701200000|2007-01-25 05:00:00|2693|2693|2622|2622|2695|2695|2616|2616|55341171
1169787600000|2007-01-26 05:00:00|2616|2616|2635|2635|2654|2654|2576|2576|64457408
1170046800000|2007-01-29 05:00:00|2629|2629|2621|2621|2647|2647|2600|2600|51550320
1170133200000|2007-01-30 05:00:00|2629|2629|2625|2625|2634|2634|2603|2603|45049924
1170219600000|2007-01-31 05:00:00|2619|2619|2662|2662|2681|2681|2605|2605|60521615
1170306000000|2007-02-01 05:00:00|2667|2667|2659|2659|2699|2699|2636|2636|55603246
1170392400000|2007-02-02 05:00:00|2691|2691|2714|2714|2718|2718|2659.99|2659.99|59598856
1170651600000|2007-02-05 05:00:00|2742|2742|2751|2751|2767|2767|2723|2723|61163567
1170738000000|2007-02-06 05:00:00|2775|2775|2728|2728|2778|2778|2712|2712|105909079
1170824400000|2007-02-07 05:00:00|2862|2862|2809|2809|2885|2885|2807.99|2807.99|128543750
1170910800000|2007-02-08 05:00:00|2790|2790|2814|2814|2835|2835|2779.99|2779.99|55300720
1170997200000|2007-02-09 05:00:00|2806|2806|2771|2771|2815|2815|2748|2748|50606571
1171256400000|2007-02-12 05:00:00|2762|2762|2754|2754|2775|2775|2742|2742|39266288
1171342800000|2007-02-13 05:00:00|2766|2766|2718|2718|2773|2773|2701|2701|60806707
1171429200000|2007-02-14 05:00:00|2726|2726|2746|2746|2765|2765|2715|2715|48674771
1171515600000|2007-02-15 05:00:00|2759|2759|2756|2756|2781|2781|2745|2745|36513077
1171602000000|2007-02-16 05:00:00|2748|2748|2752|2752|2755|2755|2736|2736|34920256
1171947600000|2007-02-20 05:00:00|2756|2756|2766|2766|2800|2800|2728|2728|40820936
1172034000000|2007-02-21 05:00:00|2732|2732|2738|2738|2761|2761|2730|2730|35562745
1172120400000|2007-02-22 05:00:00|2752|2752|2740|2740|2761|2761|2722|2722|40369507
1172206800000|2007-02-23 05:00:00|2735|2735|2751|2751|2767|2767|2735|2735|40707165
1172466000000|2007-02-26 05:00:00|2764|2764|2724|2724|2770|2770|2702|2702|37786651
1172552400000|2007-02-27 05:00:00|2675|2675|2571|2571|2695|2695|2544|2544|79035504
1172638800000|2007-02-28 05:00:00|2580|2580|2594|2594|2625|2625|2574.99|2574.99|63845592
1172725200000|2007-03-01 05:00:00|2540|2540|2585|2585|2625|2625|2507|2507|70372023
1172811600000|2007-03-02 05:00:00|2569|2569|2530|2530|2597|2597|2515|2515|68621208
1173070800000|2007-03-05 05:00:00|2502|2502|2546|2546|2575|2575|2482|2482|60065235
1173157200000|2007-03-06 05:00:00|2579|2579|2596|2596|2607|2607|2570|2570|51849523
1173243600000|2007-03-07 05:00:00|2591|2591|2587|2587|2611.99|2611.99|2558|2558|65493489
1173330000000|2007-03-08 05:00:00|2617|2617|2615|2615|2643|2643|2607|2607|43880139
1173416400000|2007-03-09 05:00:00|2642|2642|2608|2608|2649|2649|2594|2594|39310540
1173672000000|2007-03-12 04:00:00|2598|2598|2617|2617|2625|2625|2589|2589|29197073
1173758400000|2007-03-13 04:00:00|2600|2600|2550|2550|2623|2623|2547|2547|58047414
1173844800000|2007-03-14 04:00:00|2550|2550|2585|2585|2588|2588|2526|2526|53373166
1173931200000|2007-03-15 04:00:00|2570|2570|2581|2581|2593|2593|2562|2562|38349248
1174017600000|2007-03-16 04:00:00|2579|2579|2599|2599|2607|2607|2573|2573|49915600
1174276800000|2007-03-19 04:00:00|2619|2619|2630|2630|2637|2637|2600|2600|37548756
1174363200000|2007-03-20 04:00:00|2633|2633|2634|2634|2648|2648|2610|2610|43998719
1174449600000|2007-03-21 04:00:00|2639|2639|2679|2679|2679|2679|2606|2606|44315237
1174536000000|2007-03-22 04:00:00|2676|2676|2637|2637|2679|2679|2636|2636|38320780
1174622400000|2007-03-23 04:00:00|2645|2645|2619|2619|2658|2658|2619|2619|31208588
1174881600000|2007-03-26 04:00:00|2623|2623|2634|2634|2635|2635|2581|2581|44670791
1174968000000|2007-03-27 04:00:00|2615|2615|2593|2593|2624|2624|2585|2585|39235728
1175054400000|2007-03-28 04:00:00|2579|2579|2570|2570|2700|2700|2557|2557|43903012
1175140800000|2007-03-29 04:00:00|2592|2592|2543|2543|2597|2597|2516|2516|56828490
1175227200000|2007-03-30 04:00:00|2543|2543|2553|2553|2565|2565|2511|2511|38928137
1175486400000|2007-04-02 04:00:00|2566.5|2566.5|2540|2540|2573|2573|2531|2531|33531852
1175572800000|2007-04-03 04:00:00|2554|2554|2585|2585|2607|2607|2544|2544|45491561
1175659200000|2007-04-04 04:00:00|2595|2595|2610|2610|2622|2622|2588|2588|39977376
1175745600000|2007-04-05 04:00:00|2601.5|2601.5|2606|2606|2617|2617|2590|2590|29414875
1176091200000|2007-04-09 04:00:00|2612|2612|2620|2620|2635|2635|2611|2611|28194765
1176177600000|2007-04-10 04:00:00|2610|2610|2599|2599|2618|2618|2578|2578|38578375
1176264000000|2007-04-11 04:00:00|2597|2597|2579|2579|2614|2614|2564|2564|43373257
1176350400000|2007-04-12 04:00:00|2578|2578|2597|2597|2607|2607|2563|2563|28079908
1176436800000|2007-04-13 04:00:00|2592|2592|2668|2668|2695|2695|2564|2564|83208094
1176696000000|2007-04-16 04:00:00|2667|2667|2662|2662|2693|2693|2648|2648|51877396
1176782400000|2007-04-17 04:00:00|2668|2668|2684|2684|2712|2712|2656|2656|59265020
1176868800000|2007-04-18 04:00:00|2666|2666|2687|2687|2699|2699|2650|2650|32157908
1176955200000|2007-04-19 04:00:00|2659|2659|2668|2668|2675|2675|2647.1|2647.1|29351552
1177041600000|2007-04-20 04:00:00|2705|2705|2699|2699|2710|2710|2675|2675|43812554
1177300800000|2007-04-23 04:00:00|2691|2691|2658|2658|2694|2694|2650|2650|38520485
1177387200000|2007-04-24 04:00:00|2665|2665|2633|2633|2666|2666|2606|2606|53361593
1177473600000|2007-04-25 04:00:00|2653|2653|2677.99|2677.99|2687|2687|2622|2622|45187477
1177560000000|2007-04-26 04:00:00|2678|2678|2655|2655|2716|2716|2654|2654|50959013
1177646400000|2007-04-27 04:00:00|2651|2651|2703|2703|2705|2705|2649|2649|45183444
1177905600000|2007-04-30 04:00:00|2700|2700|2674|2674|2720|2720|2674|2674|50390506
1177992000000|2007-05-01 04:00:00|2687|2687|2686|2686|2703|2703|2656|2656|46230068
1178078400000|2007-05-02 04:00:00|2703|2703|2767|2767|2775|2775|2702|2702|57676081
1178164800000|2007-05-03 04:00:00|2776|2776|2770|2770|2794|2794|2755.99|2755.99|37049891
1178251200000|2007-05-04 04:00:00|2794|2794|2791|2791|2800|2800|2780|2780|45903535
1178510400000|2007-05-07 04:00:00|2795.5|2795.5|2781|2781|2797|2797|2776|2776|46450151
1178596800000|2007-05-08 04:00:00|2778|2778|2836|2836|2848|2848|2764|2764|99675256
1178683200000|2007-05-09 04:00:00|2702|2702|2651|2651|2709|2709|2644|2644|151632320
1178769600000|2007-05-10 04:00:00|2637|2637|2629|2629|2677|2677|2626|2626|59617629
1178856000000|2007-05-11 04:00:00|2644|2644|2663|2663|2665|2665|2635|2635|39227490
1179115200000|2007-05-14 04:00:00|2662|2662|2629|2629|2665|2665|2612|2612|50565508
1179201600000|2007-05-15 04:00:00|2636|2636|2613|2613|2649|2649|2608|2608|43068415
1179288000000|2007-05-16 04:00:00|2630|2630|2648|2648|2649|2649|2613|2613|38682597
1179374400000|2007-05-17 04:00:00|2630|2630|2628|2628|2662|2662|2625|2625|37159257
1179460800000|2007-05-18 04:00:00|2636|2636|2621|2621|2641|2641|2616|2616|40787647
1179720000000|2007-05-21 04:00:00|2621|2621|2640|2640|2654|2654|2619|2619|43447318
1179806400000|2007-05-22 04:00:00|2638|2638|2637|2637|2650|2650|2626|2626|40017605
1179892800000|2007-05-23 04:00:00|2641|2641|2597|2597|2643|2643|2588|2588|54847946
1179979200000|2007-05-24 04:00:00|2601|2601|2540|2540|2606|2606|2533|2533|67835651
1180065600000|2007-05-25 04:00:00|2554|2554|2552|2552|2568|2568|2540|2540|42654960
1180411200000|2007-05-29 04:00:00|2559|2559|2590|2590|2600|2600|2555|2555|39930004
1180497600000|2007-05-30 04:00:00|2569|2569|2639|2639|2640|2640|2560|2560|56031271
1180584000000|2007-05-31 04:00:00|2674|2674|2692|2692|2699|2699|2649|2649|76373833
1180670400000|2007-06-01 04:00:00|2695|2695|2686|2686|2740|2740|2683|2683|47544192
1180929600000|2007-06-04 04:00:00|2672|2672|2701|2701|2705|2705|2665|2665|32527642
1181016000000|2007-06-05 04:00:00|2686|2686|2720|2720|2730|2730|2686|2686|59490917
1181102400000|2007-06-06 04:00:00|2697.5|2697.5|2660|2660|2708|2708|2647|2647|42876297
1181188800000|2007-06-07 04:00:00|2645|2645|2585|2585|2660|2660|2584|2584|68522595
1181275200000|2007-06-08 04:00:00|2588|2588|2648|2648|2651|2651|2584|2584|47292485
1181534400000|2007-06-11 04:00:00|2629|2629|2632|2632|2653|2653|2627|2627|24540037
1181620800000|2007-06-12 04:00:00|2612|2612|2606|2606|2653|2653|2603|2603|49540392
1181707200000|2007-06-13 04:00:00|2622|2622|2653|2653|2653|2653|2586|2586|43059312
1181793600000|2007-06-14 04:00:00|2653|2653|2683|2683|2697|2697|2651|2651|39941415
1181880000000|2007-06-15 04:00:00|2704|2704|2739|2739|2740|2740|2688|2688|74486063
1182139200000|2007-06-18 04:00:00|2739|2739|2721|2721|2740|2740|2704|2704|45464922
1182225600000|2007-06-19 04:00:00|2710|2710|2730|2730|2740|2740|2688|2688|42426886
1182312000000|2007-06-20 04:00:00|2738|2738|2720|2720|2770|2770|2714|2714|62300569
1182398400000|2007-06-21 04:00:00|2718|2718|2732|2732|2744|2744|2691|2691|50550591
1182484800000|2007-06-22 04:00:00|2717|2717|2692|2692|2749|2749|2685|2685|54272309
1182744000000|2007-06-25 04:00:00|2683.5|2683.5|2702.99|2702.99|2735|2735|2675|2675|44093197
1182830400000|2007-06-26 04:00:00|2729|2729|2715|2715|2749|2749|2699|2699|53508976
1182916800000|2007-06-27 04:00:00|2695|2695|2727|2727|2730|2730|2685|2685|38408028
1183003200000|2007-06-28 04:00:00|2771|2771|2785|2785|2840|2840|2757|2757|78065936
1183089600000|2007-06-29 04:00:00|2798|2798|2785|2785|2806|2806|2765|2765|44996084
1183348800000|2007-07-02 04:00:00|2801.5|2801.5|2789|2789|2806|2806|2779|2779|37013450
1183435200000|2007-07-03 04:00:00|2797|2797|2810|2810|2810|2810|2781|2781|22459292
1183608000000|2007-07-05 04:00:00|2806|2806|2837|2837|2838|2838|2794|2794|38776282
1183694400000|2007-07-06 04:00:00|2834|2834|2847|2847|2850|2850|2824|2824|34530151
1183953600000|2007-07-09 04:00:00|2842.5|2842.5|2844.99|2844.99|2850|2850|2835|2835|33284588
1184040000000|2007-07-10 04:00:00|2818|2818|2831|2831|2848|2848|2810|2810|39572594
1184126400000|2007-07-11 04:00:00|2814|2814|2876|2876|2880|2880|2813|2813|42390223
1184212800000|2007-07-12 04:00:00|2889|2889|2980|2980|2997|2997|2756|2756|91923049
1184299200000|2007-07-13 04:00:00|2952|2952|2989|2989|2996|2996|2950|2950|56233395
1184558400000|2007-07-16 04:00:00|2972|2972|2989|2989|3000|3000|2972|2972|44305495
1184644800000|2007-07-17 04:00:00|2984.5|2984.5|2973|2973|2998|2998|2960|2960|37508577
1184731200000|2007-07-18 04:00:00|2945|2945|2944|2944|2955|2955|2888|2888|47982733
1184817600000|2007-07-19 04:00:00|2985|2985|2994|2994|3000|3000|2981|2981|53279768
1184904000000|2007-07-20 04:00:00|2994|2994|2959|2959|2994|2994|2940|2940|45824546
1185163200000|2007-07-23 04:00:00|2973|2973|3026|3026|3039|3039|2968|2968|63484024
1185249600000|2007-07-24 04:00:00|2995|2995|2976|2976|3036|3036|2958|2958|71609370
1185336000000|2007-07-25 04:00:00|3000|3000|2991|2991|3024|3024|2965|2965|53129093
1185422400000|2007-07-26 04:00:00|2949|2949|2967|2967|2995|2995|2908|2908|76010527
1185508800000|2007-07-27 04:00:00|2973|2973|2896.99|2896.99|2985|2985|2894|2894|65850213
1185768000000|2007-07-30 04:00:00|2900.5|2900.5|2949|2949|2956|2956|2863|2863|44473678
1185854400000|2007-07-31 04:00:00|2982|2982|2891|2891|2986|2986|2891|2891|53762835
1185940800000|2007-08-01 04:00:00|2877|2877|2977|2977|2982|2982|2875|2875|60423624
1186027200000|2007-08-02 04:00:00|2972|2972|3013|3013|3021|3021|2967|2967|57791116
1186113600000|2007-08-03 04:00:00|3000|3000|2946|2946|3013|3013|2944|2944|51310499
1186372800000|2007-08-06 04:00:00|2959|2959|2950|2950|2970|2970|2890|2890|71378962
1186459200000|2007-08-07 04:00:00|2952|2952|2969|2969|2986|2986|2893|2893|81727230
1186545600000|2007-08-08 04:00:00|3113|3113|3168|3168|3225|3225|3100|3100|193482304
1186632000000|2007-08-09 04:00:00|3120|3120|3140|3140|3247|3247|3118|3118|102408626
1186718400000|2007-08-10 04:00:00|3100|3100|3139.01|3139.01|3150|3150|3084|3084|82953422
1186977600000|2007-08-13 04:00:00|3157|3157|3083|3083|3160|3160|3078|3078|76586004
1187064000000|2007-08-14 04:00:00|3098|3098|3026|3026|3117|3117|3008|3008|86429465
1187150400000|2007-08-15 04:00:00|3015|3015|2992|2992|3074|3074|2989|2989|67223059
1187236800000|2007-08-16 04:00:00|2978|2978|2930|2930|3005|3005|2858|2858|103118703
1187323200000|2007-08-17 04:00:00|3001|3001|2999|2999|3046|3046|2956|2956|78478872
1187582400000|2007-08-20 04:00:00|2993|2993|2976|2976|3031|3031|2952|2952|50697269
1187668800000|2007-08-21 04:00:00|2976|2976|3010|3010|3030|3030|2969|2969|39862921
1187755200000|2007-08-22 04:00:00|3045|3045|3026|3026|3047|3047|2991|2991|39826235
1187841600000|2007-08-23 04:00:00|3049|3049|3027|3027|3062|3062|3006|3006|38036035
1187928000000|2007-08-24 04:00:00|3020|3020|3073|3073|3075|3075|3007|3007|33967008
1188187200000|2007-08-27 04:00:00|3051|3051|3110|3110|3125|3125|3051|3051|43422027
1188273600000|2007-08-28 04:00:00|3086|3086|3041|3041|3110|3110|3039|3039|41973052
1188360000000|2007-08-29 04:00:00|3054|3054|3100|3100|3102|3102|3049|3049|39610246
1188446400000|2007-08-30 04:00:00|3082|3082|3143|3143|3197|3197|3076|3076|56346921
1188532800000|2007-08-31 04:00:00|3187|3187|3192|3192|3198|3198|3167|3167|39064310
1188878400000|2007-09-04 04:00:00|3194|3194|3232|3232|3250|3250|3175|3175|54173718
1188964800000|2007-09-05 04:00:00|3210|3210|3222|3222|3229|3229|3192|3192|53362136
1189051200000|2007-09-06 04:00:00|3237|3237|3184|3184|3244|3244|3173|3173|45735917
1189137600000|2007-09-07 04:00:00|3143|3143|3152|3152|3177|3177|3109|3109|60762844
1189396800000|2007-09-10 04:00:00|3169|3169|3174|3174|3200|3200|3122|3122|40180849
1189483200000|2007-09-11 04:00:00|3196|3196|3216|3216|3217|3217|3173|3173|33080734
1189569600000|2007-09-12 04:00:00|3207|3207|3177.99|3177.99|3212|3212|3173|3173|35104188
1189656000000|2007-09-13 04:00:00|3196|3196|3151|3151|3203.52|3203.52|3140|3140|33575510
1189742400000|2007-09-14 04:00:00|3143|3143|3156|3156|3169|3169|3115|3115|31409712
1190001600000|2007-09-17 04:00:00|3133|3133|3150|3150|3175|3175|3125|3125|29943659
1190088000000|2007-09-18 04:00:00|3158|3158|3204|3204|3204|3204|3141|3141|56188658
1190174400000|2007-09-19 04:00:00|3223|3223|3209|3209|3248|3248|3205|3205|49608172
1190260800000|2007-09-20 04:00:00|3199|3199|3221|3221|3239|3239|3191|3191|33397058
1190347200000|2007-09-21 04:00:00|3253|3253|3230|3230|3256|3256|3219|3219|56847233
1190606400000|2007-09-24 04:00:00|3222|3222|3188|3188|3243|3243|3175|3175|41177824
1190692800000|2007-09-25 04:00:00|3175|3175|3244|3244|3253|3253|3165|3165|47894216
1190779200000|2007-09-26 04:00:00|3265|3265|3299.01|3299.01|3300|3300|3260|3260|64890287
1190865600000|2007-09-27 04:00:00|3302|3302|3322.99|3322.99|3329|3329|3285|3285|38083403
1190952000000|2007-09-28 04:00:00|3314|3314|3312.99|3312.99|3338|3338|3297|3297|33792023
1191211200000|2007-10-01 04:00:00|3301|3301|3299|3299|3333|3333|3297|3297|42089270
1191297600000|2007-10-02 04:00:00|3300|3300|3301|3301|3313|3313|3287|3287|31435624
1191384000000|2007-10-03 04:00:00|3290|3290|3245.01|3245.01|3297|3297|3243|3243|37321104
1191470400000|2007-10-04 04:00:00|3259|3259|3215|3215|3268|3268|3188|3188|50560818
1191556800000|2007-10-05 04:00:00|3234|3234|3264.9|3264.9|3281|3281|3226|3226|36316216
1191816000000|2007-10-08 04:00:00|3253|3253|3271|3271|3290|3290|3251|3251|19355184
1191902400000|2007-10-09 04:00:00|3280|3280|3308|3308|3309|3309|3265|3265|32973317
1191988800000|2007-10-10 04:00:00|3339|3339|3327|3327|3350|3350|3315|3315|36917624
1192075200000|2007-10-11 04:00:00|3338|3338|3280|3280|3360|3360|3260|3260|45219843
1192161600000|2007-10-12 04:00:00|3283|3283|3292.01|3292.01|3312|3312|3275|3275|29087353
1192420800000|2007-10-15 04:00:00|3292|3292|3279|3279|3314|3314|3251|3251|34711497
1192507200000|2007-10-16 04:00:00|3241|3241|3229|3229|3250|3250|3185|3185|51867387
1192593600000|2007-10-17 04:00:00|3270|3270|3246|3246|3274|3274|3191|3191|38774933
1192680000000|2007-10-18 04:00:00|3219|3219|3268|3268|3293|3293|3218|3218|33167374
1192766400000|2007-10-19 04:00:00|3262|3262|3150|3150|3263|3263|3140|3140|60430445
1193025600000|2007-10-22 04:00:00|3110|3110|3137|3137|3147|3147|3095|3095|41887308
1193112000000|2007-10-23 04:00:00|3135|3135|3154|3154|3158|3158|3009|3009|50306389
1193198400000|2007-10-24 04:00:00|3117|3117|3126|3126|3136|3136|3052|3052|48647379
1193284800000|2007-10-25 04:00:00|3137|3137|3118|3118|3188|3188|3105|3105|41326491
1193371200000|2007-10-26 04:00:00|3181|3181|3190|3190|3210|3210|3131|3131|42231935
1193630400000|2007-10-29 04:00:00|3225|3225|3241|3241|3249|3249|3200|3200|34941674
1193716800000|2007-10-30 04:00:00|3226|3226|3261|3261|3295|3295|3213|3213|39997399
1193803200000|2007-10-31 04:00:00|3294|3294|3306|3306|3319|3319|3249|3249|54876480
1193889600000|2007-11-01 04:00:00|3284|3284|3218|3218|3325|3325|3213|3213|49818260
1193976000000|2007-11-02 04:00:00|3240|3240|3251|3251|3271|3271|3211|3211|53250325
1194238800000|2007-11-05 05:00:00|3264|3264|3308|3308|3325|3325|3238.27|3238.27|69607190
1194325200000|2007-11-06 05:00:00|3345|3345|3408|3408|3424|3424|3341|3341|91068534
1194411600000|2007-11-07 05:00:00|3404|3404|3275.01|3275.01|3409|3409|3254|3254|138235917
1194498000000|2007-11-08 05:00:00|3041|3041|2963|2963|3109|3109|2951|2951|192353617
1194584400000|2007-11-09 05:00:00|2906|2906|2858|2858|2928|2928|2815|2815|120564271
1194843600000|2007-11-12 05:00:00|2883|2883|2911|2911|2979|2979|2879|2879|89644676
1194930000000|2007-11-13 05:00:00|2961|2961|3014|3014|3015|3015|2911|2911|64869705
1195016400000|2007-11-14 05:00:00|3041.5|3041.5|2971|2971|3044|3044|2955|2955|61079730
1195102800000|2007-11-15 05:00:00|2950|2950|2930|2930|2968|2968|2906|2906|59934002
1195189200000|2007-11-16 05:00:00|2985|2985|2994|2994|3010|3010|2945|2945|53853114
1195448400000|2007-11-19 05:00:00|2976|2976|2943|2943|2999|2999|2928|2928|43525964
1195534800000|2007-11-20 05:00:00|2944|2944|2904|2904|2984|2984|2849|2849|63283953
1195621200000|2007-11-21 05:00:00|2838|2838|2825|2825|2875|2875|2811|2811|53960868
1195794000000|2007-11-23 05:00:00|2844|2844|2869|2869|2878|2878|2814|2814|22127808
1196053200000|2007-11-26 05:00:00|2876|2876|2749.99|2749.99|2879|2879|2742|2742|84568506
1196139600000|2007-11-27 05:00:00|2763|2763|2749|2749|2798|2798|2692|2692|70149474
1196226000000|2007-11-28 05:00:00|2790|2790|2805|2805|2844|2844|2780|2780|71609234
1196312400000|2007-11-29 05:00:00|2781|2781|2815|2815|2828|2828|2779|2779|42601988
1196398800000|2007-11-30 05:00:00|2840|2840|2802|2802|2841|2841|2768|2768|65641643
1196658000000|2007-12-03 05:00:00|2800|2800|2757|2757|2824|2824|2753|2753|52984821
1196744400000|2007-12-04 05:00:00|2746|2746|2696|2696|2750|2750|2682|2682|71486320
1196830800000|2007-12-05 05:00:00|2744|2744|2748|2748|2781|2781|2712|2712|66642111
1196917200000|2007-12-06 05:00:00|2765|2765|2779|2779|2795|2795|2750|2750|53075828
1197003600000|2007-12-07 05:00:00|2798|2798|2745|2745|2803|2803|2743.6|2743.6|56313347
1197262800000|2007-12-10 05:00:00|2768|2768|2766|2766|2800|2800|2742|2742|58235391
1197349200000|2007-12-11 05:00:00|2782|2782|2802|2802|2899|2899|2780|2780|90163882
1197435600000|2007-12-12 05:00:00|2892|2892|2880|2880|2944|2944|2837|2837|86656617
1197522000000|2007-12-13 05:00:00|2888|2888|2906|2906|2954|2954|2882|2882|55236948
1197608400000|2007-12-14 05:00:00|2899|2899|2865|2865|2964|2964|2851|2851|53644630
1197867600000|2007-12-17 05:00:00|2859|2859|2795|2795|2865|2865|2792|2792|43976934
1197954000000|2007-12-18 05:00:00|2814|2814|2815|2815|2847|2847|2758|2758|49894348
1198040400000|2007-12-19 05:00:00|2814|2814|2819|2819|2850|2850|2797|2797|33411645
1198126800000|2007-12-20 05:00:00|2860|2860|2828|2828|2862|2862|2816|2816|47305306
1198213200000|2007-12-21 05:00:00|2866|2866|2860|2860|2900|2900|2842|2842|69440201
1198472400000|2007-12-24 05:00:00|2868|2868|2872|2872|2895|2895|2862|2862|16474011
1198645200000|2007-12-26 05:00:00|2865|2865|2838|2838|2869|2869|2820|2820|35468143
1198731600000|2007-12-27 05:00:00|2816|2816|2779|2779|2838|2838|2768|2768|46568864
1198818000000|2007-12-28 05:00:00|2795|2795|2756|2756|2820|2820|2723|2723|46861120
1199077200000|2007-12-31 05:00:00|2725|2725|2706.99|2706.99|2750|2750|2700|2700|60739997
1199250000000|2008-01-02 05:00:00|2700|2700|2654|2654|2730|2730|2621|2621|64338845
1199336400000|2008-01-03 05:00:00|2640|2640|2675|2675|2702|2702|2630|2630|50363300
1199422800000|2008-01-04 05:00:00|2637|2637|2612|2612|2693|2693|2601|2601|56907172
1199682000000|2008-01-07 05:00:00|2610|2610|2613|2613|2638|2638|2568|2568|54437815
1199768400000|2008-01-08 05:00:00|2636|2636|2543|2543|2679|2679|2542|2542|61248721
1199854800000|2008-01-09 05:00:00|2559|2559|2624|2624|2630|2630|2553|2553|66481028
1199941200000|2008-01-10 05:00:00|2605.5|2605.5|2624|2624|2645|2645|2580|2580|55336637
1200027600000|2008-01-11 05:00:00|2596|2596|2587|2587|2625|2625|2565|2565|51460108
1200286800000|2008-01-14 05:00:00|2661|2661|2629|2629|2667|2667|2620|2620|53666498
1200373200000|2008-01-15 05:00:00|2612|2612|2585|2585|2619|2619|2500|2500|51645990
1200459600000|2008-01-16 05:00:00|2560|2560|2515|2515|2561|2561|2479|2479|90258497
1200546000000|2008-01-17 05:00:00|2514|2514|2433|2433|2532|2532|2398|2398|110050377
1200632400000|2008-01-18 05:00:00|2423|2423|2430|2430|2515|2515|2406|2406|93411357
1200978000000|2008-01-22 05:00:00|2238|2238|2342|2342|2405|2405|2231|2231|108833582
1201064400000|2008-01-23 05:00:00|2257|2257|2403|2403|2443|2443|2230|2230|114534136
1201150800000|2008-01-24 05:00:00|2414|2414|2511|2511|2516|2516|2411|2411|69193201
1201237200000|2008-01-25 05:00:00|2605|2605|2420|2420|2609|2609|2410|2410|79691941
1201496400000|2008-01-28 05:00:00|2429|2429|2410|2410|2466|2466|2380|2380|60516702
1201582800000|2008-01-29 05:00:00|2427|2427|2406|2406|2430|2430|2369|2369|72069094
1201669200000|2008-01-30 05:00:00|2399|2399|2436|2436|2493|2493|2381|2381|62098215
1201755600000|2008-01-31 05:00:00|2398|2398|2450|2450|2470|2470|2389|2389|76312395
1201842000000|2008-02-01 05:00:00|2462|2462|2494|2494|2513|2513|2400|2400|57669641
1202101200000|2008-02-04 05:00:00|2504|2504|2382|2382|2505|2505|2362|2362|92153870
1202187600000|2008-02-05 05:00:00|2351|2351|2326|2326|2369|2369|2322|2322|95795803
1202274000000|2008-02-06 05:00:00|2343|2343|2308|2308|2402|2402|2306|2306|141691614
1202360400000|2008-02-07 05:00:00|2185|2185|2338|2338|2343|2343|2177|2177|248593192
1202446800000|2008-02-08 05:00:00|2326|2326|2354|2354|2375|2375|2300|2300|95342274
1202706000000|2008-02-11 05:00:00|2365|2365|2352|2352|2370|2370|2330|2330|69006080
1202792400000|2008-02-12 05:00:00|2367|2367|2343|2343|2400|2400|2325|2325|56719564
1202878800000|2008-02-13 05:00:00|2362|2362|2406|2406|2420|2420|2352|2352|65013686
1202965200000|2008-02-14 05:00:00|2402|2402|2353|2353|2409|2409|2348|2348|56133582
1203051600000|2008-02-15 05:00:00|2338|2338|2329.8|2329.8|2356|2356|2321|2321|53318563
1203397200000|2008-02-19 05:00:00|2356|2356|2288|2288|2369|2369|2278|2278|72073612
1203483600000|2008-02-20 05:00:00|2278|2278|2320|2320|2333|2333|2271|2271|50297426
1203570000000|2008-02-21 05:00:00|2381|2381|2319|2319|2399|2399|2309|2309|64586295
1203656400000|2008-02-22 05:00:00|2346|2346|2360|2360|2360|2360|2290|2290|53742494
1203915600000|2008-02-25 05:00:00|2352|2352|2380|2380|2389|2389|2319|2319|57047963
1204002000000|2008-02-26 05:00:00|2380|2380|2407|2407|2422.78|2422.78|2369|2369|60932891
1204088400000|2008-02-27 05:00:00|2392|2392|2495|2495|2515|2515|2383|2383|88232240
1204174800000|2008-02-28 05:00:00|2472|2472|2466|2466|2501|2501|2455|2455|69472746
1204261200000|2008-02-29 05:00:00|2430|2430|2439|2439|2477|2477|2428|2428|72410483
1204520400000|2008-03-03 05:00:00|2435|2435|2440|2440|2456|2456|2414|2414|52587931
1204606800000|2008-03-04 05:00:00|2409|2409|2429|2429|2448|2448|2374|2374|96710872
1204693200000|2008-03-05 05:00:00|2446|2446|2427.01|2427.01|2457|2457|2405|2405|75778590
1204779600000|2008-03-06 05:00:00|2432|2432|2394|2394|2440|2440|2392.08|2392.08|71809000
1204866000000|2008-03-07 05:00:00|2390|2390|2411|2411|2470|2470|2378|2378|70315764
1205121600000|2008-03-10 04:00:00|2412|2412|2399|2399|2449|2449|2399|2399|48411124
1205208000000|2008-03-11 04:00:00|2455|2455|2515|2515|2516.02|2516.02|2443|2443|66519522
1205294400000|2008-03-12 04:00:00|2517|2517|2514|2514|2560|2560|2500|2500|56995680
1205380800000|2008-03-13 04:00:00|2484|2484|2495|2495|2512|2512|2440|2440|76978013
1205467200000|2008-03-14 04:00:00|2505|2505|2432|2432|2514|2514|2404|2404|74152975
1205726400000|2008-03-17 04:00:00|2359|2359|2429|2429|2469|2469|2354|2354|66380169
1205812800000|2008-03-18 04:00:00|2469|2469|2558|2558|2561.15|2561.15|2463|2463|71000070
1205899200000|2008-03-19 04:00:00|2547|2547|2447|2447|2558|2558|2446|2446|63995461
1205985600000|2008-03-20 04:00:00|2460|2460|2477|2477|2493|2493|2433|2433|70936647
1206331200000|2008-03-24 04:00:00|2492|2492|2564|2564|2599|2599|2490|2490|55005471
1206417600000|2008-03-25 04:00:00|2573|2573|2575|2575|2588|2588|2537|2537|47339982
1206504000000|2008-03-26 04:00:00|2530|2530|2478|2478|2543|2543|2455|2455|79022687
1206590400000|2008-03-27 04:00:00|2463|2463|2418|2418|2476|2476|2412|2412|56566512
1206676800000|2008-03-28 04:00:00|2428|2428|2408|2408|2458|2458|2400|2400|46499059
1206936000000|2008-03-31 04:00:00|2408|2408|2409|2409|2441|2441|2396|2396|51472104
1207022400000|2008-04-01 04:00:00|2452|2452|2498.24|2498.24|2501.07|2501.07|2438|2438|53248301
1207108800000|2008-04-02 04:00:00|2504|2504|2496|2496|2555|2555|2479|2479|51510860
1207195200000|2008-04-03 04:00:00|2409|2409|2423|2423|2440|2440|2401|2401|62492620
1207281600000|2008-04-04 04:00:00|2436|2436|2439|2439|2482|2482|2406|2406|48354580
1207540800000|2008-04-07 04:00:00|2456|2456|2394|2394|2458|2458|2387|2387|54643324
1207627200000|2008-04-08 04:00:00|2382|2382|2395.8|2395.8|2416|2416|2375|2375|47075155
1207713600000|2008-04-09 04:00:00|2395|2395|2353|2353|2414|2414|2334|2334|60633404
1207800000000|2008-04-10 04:00:00|2375|2375|2404|2404|2421|2421|2336|2336|62588699
1207886400000|2008-04-11 04:00:00|2365|2365|2338|2338|2378|2378|2335|2335|49719516
1208145600000|2008-04-14 04:00:00|2328|2328|2331|2331|2359|2359|2315|2315|31414698
1208232000000|2008-04-15 04:00:00|2341|2341|2311|2311|2347|2347|2291|2291|48232569
1208318400000|2008-04-16 04:00:00|2346|2346|2383|2383|2400|2400|2333|2333|51221031
1208404800000|2008-04-17 04:00:00|2398.5|2398.5|2389|2389|2401|2401|2358|2358|38311787
1208491200000|2008-04-18 04:00:00|2453|2453|2451|2451|2480|2480|2421|2421|55201882
1208750400000|2008-04-21 04:00:00|2435|2435|2489|2489|2500|2500|2426|2426|43044632
1208836800000|2008-04-22 04:00:00|2473|2473|2492|2492|2496|2496|2455|2455|46747330
1208923200000|2008-04-23 04:00:00|2536|2536|2544|2544|2556|2556|2516|2516|51030862
1209009600000|2008-04-24 04:00:00|2556|2556|2603|2603|2629|2629|2528|2528|53931257
1209096000000|2008-04-25 04:00:00|2611|2611|2560|2560|2613|2613|2510|2510|53427139
1209355200000|2008-04-28 04:00:00|2564|2564|2535|2535|2576|2576|2530|2530|33970981
1209441600000|2008-04-29 04:00:00|2526|2526|2551|2551|2582|2582|2525|2525|37925845
1209528000000|2008-04-30 04:00:00|2569|2569|2564|2564|2597|2597|2551|2551|52347813
1209614400000|2008-05-01 04:00:00|2564|2564|2667|2667|2687|2687|2550|2550|71473747
1209700800000|2008-05-02 04:00:00|2697|2697|2675|2675|2700|2700|2642|2642|67180649
1209960000000|2008-05-05 04:00:00|2646|2646|2628|2628|2671|2671|2615|2615|62449706
1210046400000|2008-05-06 04:00:00|2605|2605|2633|2633|2649|2649|2578|2578|91592577
1210132800000|2008-05-07 04:00:00|2625|2625|2578|2578|2700|2700|2565|2565|91389060
1210219200000|2008-05-08 04:00:00|2599|2599|2570|2570|2600|2600|2530|2530|48311358
1210305600000|2008-05-09 04:00:00|2540|2540|2549|2549|2564|2564|2526|2526|38459909
1210564800000|2008-05-12 04:00:00|2545|2545|2584|2584|2587|2587|2540|2540|38126206
1210651200000|2008-05-13 04:00:00|2586|2586|2589|2589|2605|2605|2565|2565|36010115
1210737600000|2008-05-14 04:00:00|2600|2600|2575|2575|2634|2634|2572|2572|49857006
1210824000000|2008-05-15 04:00:00|2568|2568|2650|2650|2656|2656|2564|2564|55905825
1210910400000|2008-05-16 04:00:00|2653|2653|2651|2651|2665|2665|2603|2603|58111416
1211169600000|2008-05-19 04:00:00|2651|2651|2637|2637|2690|2690|2615|2615|41596189
1211256000000|2008-05-20 04:00:00|2613|2613|2585|2585|2646|2646|2566|2566|41095492
1211342400000|2008-05-21 04:00:00|2585|2585|2537|2537|2612|2612|2516|2516|42877497
1211428800000|2008-05-22 04:00:00|2536|2536|2558|2558|2580|2580|2519|2519|35030634
1211515200000|2008-05-23 04:00:00|2540|2540|2510|2510|2543|2543|2490|2490|41665621
1211860800000|2008-05-27 04:00:00|2506|2506|2559|2559|2569|2569|2504|2504|37306095
1211947200000|2008-05-28 04:00:00|2601|2601|2554|2554|2604|2604|2532|2532|45669246
1212033600000|2008-05-29 04:00:00|2558|2558|2621|2621|2635|2635|2552|2552|58356765
1212120000000|2008-05-30 04:00:00|2615|2615|2672|2672|2692|2692|2613|2613|61436369
1212379200000|2008-06-02 04:00:00|2672|2672|2635|2635|2682|2682|2624|2624|58971010
1212465600000|2008-06-03 04:00:00|2635|2635|2634|2634|2679.5|2679.5|2622|2622|47451245
1212552000000|2008-06-04 04:00:00|2622|2622|2676|2676|2698|2698|2621|2621|60379196
1212638400000|2008-06-05 04:00:00|2676|2676|2754|2754|2772|2772|2675|2675|78093289
1212724800000|2008-06-06 04:00:00|2732|2732|2654|2654|2745|2745|2650|2650|68883248
1212984000000|2008-06-09 04:00:00|2671.5|2671.5|2643|2643|2674|2674|2603|2603|44902577
1213070400000|2008-06-10 04:00:00|2616.5|2616.5|2636|2636|2658|2658|2608|2608|37632697
1213156800000|2008-06-11 04:00:00|2635|2635|2565|2565|2643|2643|2551.5|2551.5|53184155
1213243200000|2008-06-12 04:00:00|2594|2594|2596|2596|2632|2632|2564|2564|43933352
1213329600000|2008-06-13 04:00:00|2624|2624|2637|2637|2669.5|2669.5|2591|2591|48477775
1213588800000|2008-06-16 04:00:00|2617|2617|2627|2627|2644|2644|2597|2597|31553516
1213675200000|2008-06-17 04:00:00|2636|2636|2597|2597|2663|2663|2591|2591|38647230
1213761600000|2008-06-18 04:00:00|2579|2579|2528|2528|2589|2589|2523|2523|49948170
1213848000000|2008-06-19 04:00:00|2524|2524|2552|2552|2574|2574|2481|2481|43458690
1213934400000|2008-06-20 04:00:00|2535|2535|2464|2464|2536|2536|2447|2447|69549782
1214193600000|2008-06-23 04:00:00|2483|2483|2455|2455|2499|2499|2439|2439|44820180
1214280000000|2008-06-24 04:00:00|2433|2433|2448|2448|2485|2485|2420|2420|35425641
1214366400000|2008-06-25 04:00:00|2454|2454|2470|2470|2511|2511|2435|2435|44127501
1214452800000|2008-06-26 04:00:00|2434|2434|2382|2382|2450|2450|2381.5|2381.5|45060628
1214539200000|2008-06-27 04:00:00|2375|2375|2361|2361|2387|2387|2337|2337|50427489
1214798400000|2008-06-30 04:00:00|2346.5|2346.5|2326|2326|2373|2373|2316|2316|48840462
1217476800000|2008-07-31 04:00:00|2205.85|2205.85|2199|2199|2260|2260|2198|2198|56597834
1217563200000|2008-08-01 04:00:00|2220|2220|2199|2199|2235|2235|2166.5|2166.5|43575361
1217822400000|2008-08-04 04:00:00|2205|2205|2199|2199|2217|2217|2172|2172|50011435
1217908800000|2008-08-05 04:00:00|2226|2226|2265|2265|2265|2265|2202|2202|77261649
1217995200000|2008-08-06 04:00:00|2394|2394|2393|2393|2425|2425|2346|2346|121768835
1218081600000|2008-08-07 04:00:00|2368.5|2368.5|2358|2358|2431|2431|2344|2344|86359369
1218168000000|2008-08-08 04:00:00|2375|2375|2425|2425|2444|2444|2370|2370|53696806
1218427200000|2008-08-11 04:00:00|2416.5|2416.5|2462|2462|2484|2484|2414|2414|43335630
1218513600000|2008-08-12 04:00:00|2468|2468|2450|2450|2478|2478|2435|2435|41157014
1218600000000|2008-08-13 04:00:00|2438.5|2438.5|2431|2431|2450|2450|2401|2401|35203022
1218686400000|2008-08-14 04:00:00|2416|2416|2467|2467|2486|2486|2412|2412|37541571
1218772800000|2008-08-15 04:00:00|2475|2475|2491|2491|2525|2525|2468|2468|45293638
1219032000000|2008-08-18 04:00:00|2495|2495|2449|2449|2508|2508|2427|2427|31878068
1219118400000|2008-08-19 04:00:00|2429|2429|2424|2424|2451|2451|2407|2407|26808894
1219204800000|2008-08-20 04:00:00|2434|2434|2423|2423|2448|2448|2401|2401|32035520
1219291200000|2008-08-21 04:00:00|2405|2405|2423|2423|2433.5|2433.5|2387|2387|23701003
1219377600000|2008-08-22 04:00:00|2438|2438|2471|2471|2482|2482|2428|2428|28202125
1219636800000|2008-08-25 04:00:00|2450|2450|2421|2421|2473|2473|2411|2411|28319990
1219723200000|2008-08-26 04:00:00|2429|2429|2411|2411|2434|2434|2388|2388|31384412
1219809600000|2008-08-27 04:00:00|2424|2424|2437|2437|2459|2459|2415|2415|28381365
1219896000000|2008-08-28 04:00:00|2448|2448|2466|2466|2478|2478|2441|2441|28529318
1219982400000|2008-08-29 04:00:00|2435|2435|2405|2405|2435|2435|2391|2391|33140497
1220328000000|2008-09-02 04:00:00|2435|2435|2375|2375|2450|2450|2355|2355|46606209
1220414400000|2008-09-03 04:00:00|2374|2374|2331|2331|2374|2374|2315|2315|44589082
1220500800000|2008-09-04 04:00:00|2279|2279|2228|2228|2280|2280|2216|2216|64086372
1220587200000|2008-09-05 04:00:00|2209|2209|2226|2226|2267|2267|2207|2207|46163090
1220846400000|2008-09-08 04:00:00|2278|2278|2337|2337|2344|2344|2243|2243|66141073
1220932800000|2008-09-09 04:00:00|2342|2342|2297|2297|2358|2358|2291|2291|71096263
1221019200000|2008-09-10 04:00:00|2322.5|2322.5|2299|2299|2332|2332|2297|2297|38943414
1221105600000|2008-09-11 04:00:00|2268|2268|2305|2305|2306|2306|2239|2239|46191823
1221192000000|2008-09-12 04:00:00|2287|2287|2346|2346|2359|2359|2261|2261|50770694
1221451200000|2008-09-15 04:00:00|2261|2261|2238|2238|2333|2333|2236|2236|55860027
1221537600000|2008-09-16 04:00:00|2180|2180|2280|2280|2314|2314|2174|2174|81074246
1221624000000|2008-09-17 04:00:00|2249|2249|2180|2180|2304|2304|2177|2177|69539061
1221710400000|2008-09-18 04:00:00|2224|2224|2280|2280|2325|2325|2185|2185|83355871
1221796800000|2008-09-19 04:00:00|2378|2378|2429|2429|2430|2430|2311|2311|92078402
1222056000000|2008-09-22 04:00:00|2389.5|2389.5|2311|2311|2420|2420|2304|2304|52679334
1222142400000|2008-09-23 04:00:00|2331|2331|2273|2273|2350|2350|2266|2266|46375487
1222228800000|2008-09-24 04:00:00|2282|2282|2280|2280|2321|2321|2258|2258|43061336
1222315200000|2008-09-25 04:00:00|2306|2306|2348|2348|2390|2390|2295|2295|57651309
1222401600000|2008-09-26 04:00:00|2291.5|2291.5|2382|2382|2400|2400|2287|2287|59240173
1222660800000|2008-09-29 04:00:00|2328.5|2328.5|2179|2179|2354|2354|2143|2143|86481815
1222747200000|2008-09-30 04:00:00|2225|2225|2256|2256|2261|2261|2184|2184|61001445
1222833600000|2008-10-01 04:00:00|2225|2225|2195|2195|2244|2244|2175|2175|52093270
1222920000000|2008-10-02 04:00:00|2194.77|2194.77|2120|2120|2199|2199|2105|2105|61935036
1223006400000|2008-10-03 04:00:00|2114|2114|2125|2125|2240|2240|2113|2113|73568242
1223265600000|2008-10-06 04:00:00|2039|2039|2046|2046|2097|2097|1931|1931|105325901
1223352000000|2008-10-07 04:00:00|2057|2057|1884|1884|2091|2091|1875|1875|104688926
1223438400000|2008-10-08 04:00:00|1802|1802|1834|1834|1960|1960|1780|1780|130042007
1223524800000|2008-10-09 04:00:00|1883|1883|1719|1719|1889|1889|1694|1694|99130475
1223611200000|2008-10-10 04:00:00|1649|1649|1723|1723|1822|1822|1629|1629|137037366
1223870400000|2008-10-13 04:00:00|1827|1827|1927|1927|1930|1930|1780|1780|72715175
1223956800000|2008-10-14 04:00:00|1991|1991|1854|1854|2015|2015|1803|1803|86433029
1224043200000|2008-10-15 04:00:00|1817|1817|1657|1657|1821|1821|1650|1650|94666398
1224129600000|2008-10-16 04:00:00|1672|1672|1775|1775|1775.02|1775.02|1620|1620|104428855
1224216000000|2008-10-17 04:00:00|1732|1732|1791|1791|1955|1955|1693|1693|83481275
1224475200000|2008-10-20 04:00:00|1835|1835|1896|1896|1901|1901|1781|1781|66696843
1224561600000|2008-10-21 04:00:00|1870|1870|1786|1786|1889|1889|1775|1775|75117602
1224648000000|2008-10-22 04:00:00|1734|1734|1741|1741|1784|1784|1681|1681|75827969
1224734400000|2008-10-23 04:00:00|1725|1725|1724|1724|1788|1788|1646|1646|85368353
1224820800000|2008-10-24 04:00:00|1608|1608|1631|1631|1693|1693|1590|1590|88645920
1225080000000|2008-10-27 04:00:00|1609|1609|1609|1609|1719.44|1719.44|1602|1602|65728977
1225166400000|2008-10-28 04:00:00|1676|1676|1831|1831|1835|1835|1645|1645|88697815
1225252800000|2008-10-29 04:00:00|1797|1797|1787|1787|1870|1870|1760|1760|72697749
1225339200000|2008-10-30 04:00:00|1829|1829|1779|1779|1832|1832|1750|1750|67607021
1225425600000|2008-10-31 04:00:00|1779|1779|1777|1777|1798|1798|1731.71|1731.71|82520955
1225688400000|2008-11-03 05:00:00|1767.5|1767.5|1720|1720|1770|1770|1700|1700|56937287
1225774800000|2008-11-04 05:00:00|1758.5|1758.5|1833|1833|1846|1846|1737|1737|79969939
1225861200000|2008-11-05 05:00:00|1805|1805|1739|1739|1830|1830|1729|1729|91787674
1225947600000|2008-11-06 05:00:00|1669|1669|1694|1694|1748|1748|1667|1667|122501001
1226034000000|2008-11-07 05:00:00|1718|1718|1758|1758|1773|1773|1713|1713|64671668
1226293200000|2008-11-10 05:00:00|1795|1795|1757|1757|1798|1798|1710|1710|47958559
1226379600000|2008-11-11 05:00:00|1738|1738|1718|1718|1745|1745|1694|1694|49773549
1226466000000|2008-11-12 05:00:00|1684|1684|1655|1655|1703|1703|1650|1650|52608009
1226552400000|2008-11-13 05:00:00|1637|1637|1726|1726|1730|1730|1560|1560|90304835
1226638800000|2008-11-14 05:00:00|1689|1689|1662|1662|1743|1743|1633|1633|68821506
1226898000000|2008-11-17 05:00:00|1647|1647|1621|1621|1681|1681|1611|1611|47055886
1226984400000|2008-11-18 05:00:00|1635|1635|1645|1645|1645.72|1645.72|1558|1558|69155778
1227070800000|2008-11-19 05:00:00|1618|1618|1508|1508|1623|1623|1500|1500|72612588
1227157200000|2008-11-20 05:00:00|1500|1500|1447|1447|1623|1623|1443|1443|119465310
1227243600000|2008-11-21 05:00:00|1481|1481|1517|1517|1530|1530|1420|1420|104238437
1227502800000|2008-11-24 05:00:00|1544|1544|1640|1640|1646|1646|1528|1528|79851617
1227589200000|2008-11-25 05:00:00|1649|1649|1542|1542|1649|1649|1528|1528|82917961
1227675600000|2008-11-26 05:00:00|1520|1520|1639|1639|1649|1649|1517|1517|54906107
1227848400000|2008-11-28 05:00:00|1619|1619|1654|1654|1655|1655|1616|1616|22481674
1228107600000|2008-12-01 05:00:00|1616|1616|1496|1496|1616.5|1616.5|1493|1493|62933254
1228194000000|2008-12-02 05:00:00|1517|1517|1532|1532|1539|1539|1475|1475|65682840
1228280400000|2008-12-03 05:00:00|1491|1491|1601|1601|1603|1603|1486|1486|69605904
1228366800000|2008-12-04 05:00:00|1565|1565|1533|1533|1609|1609|1502|1502|59179694
1228453200000|2008-12-05 05:00:00|1516|1516|1594|1594|1610|1610|1471.5|1471.5|67571156
1228712400000|2008-12-08 05:00:00|1650|1650|1725|1725|1745|1745|1645|1645|82288251
1228798800000|2008-12-09 05:00:00|1691|1691|1716|1716|1793|1793|1675|1675|67344280
1228885200000|2008-12-10 05:00:00|1730|1730|1733|1733|1776|1776|1708|1708|50813686
1228971600000|2008-12-11 05:00:00|1713|1713|1691|1691|1764|1764|1683|1683|56291368
1229058000000|2008-12-12 05:00:00|1653|1653|1699|1699|1719|1719|1651|1651|47023550
1229317200000|2008-12-15 05:00:00|1688|1688|1684|1684|1702|1702|1651|1651|40175450
1229403600000|2008-12-16 05:00:00|1703.99|1703.99|1742|1742|1745|1745|1669|1669|77777045
1229490000000|2008-12-17 05:00:00|1717|1717|1684|1684|1734|1734|1671|1671|62838496
1229576400000|2008-12-18 05:00:00|1687|1687|1666|1666|1691|1691|1644|1644|52402767
1229662800000|2008-12-19 05:00:00|1663.75|1663.75|1664|1664|1695|1695|1660|1660|63309238
1229922000000|2008-12-22 05:00:00|1661|1661|1637|1637|1671|1671|1599|1599|38809151
1230008400000|2008-12-23 05:00:00|1642|1642|1624|1624|1665|1665|1607|1607|30390977
1230094800000|2008-12-24 05:00:00|1625|1625|1635|1635|1643|1643|1621|1621|11595802
1230267600000|2008-12-26 05:00:00|1636|1636|1627|1627|1642|1642|1609|1609|15164159
1230526800000|2008-12-29 05:00:00|1616|1616|1601|1601|1625|1625|1573|1573|33256904
1230613200000|2008-12-30 05:00:00|1604|1604|1623|1623|1625|1625|1594|1594|31098990
1230699600000|2008-12-31 05:00:00|1618|1618|1630|1630|1655|1655|1612|1612|37515383
1230872400000|2009-01-02 05:00:00|1641|1641|1696|1696|1700|1700|1625|1625|40983122
1231131600000|2009-01-05 05:00:00|1685|1685|1711|1711|1730|1730|1675|1675|45480551
1231218000000|2009-01-06 05:00:00|1733|1733|1779|1779|1798|1798|1726|1726|58276394
1231304400000|2009-01-07 05:00:00|1737|1737|1732|1732|1758|1758|1711|1711|50263537
1231390800000|2009-01-08 05:00:00|1723|1723|1754|1754|1757|1757|1700|1700|46489622
1231477200000|2009-01-09 05:00:00|1724|1724|1670|1670|1726|1726|1661|1661|68240432
1231736400000|2009-01-12 05:00:00|1668|1668|1640|1640|1678|1678|1603|1603|54975603
1231822800000|2009-01-13 05:00:00|1629|1629|1645|1645|1654|1654|1611.24|1611.24|51936878
1231909200000|2009-01-14 05:00:00|1610|1610|1574|1574|1622|1622|1560|1560|50175827
1231995600000|2009-01-15 05:00:00|1562|1562|1581|1581|1595|1595|1519|1519|61826648
1232082000000|2009-01-16 05:00:00|1622|1622|1582|1582|1633|1633|1550|1550|66935323
1232427600000|2009-01-20 05:00:00|1581|1581|1501|1501|1593|1593|1501|1501|57814652
1232514000000|2009-01-21 05:00:00|1532|1532|1570|1570|1576|1576|1505|1505|56241601
1232600400000|2009-01-22 05:00:00|1538|1538|1537|1537|1559|1559|1500|1500|56676908
1232686800000|2009-01-23 05:00:00|1504|1504|1589|1589|1602|1602|1500|1500|56556867
1232946000000|2009-01-26 05:00:00|1585|1585|1630|1630|1650|1650|1578|1578|44640243
1233032400000|2009-01-27 05:00:00|1643|1643|1673|1673|1700|1700|1629|1629|50351536
1233118800000|2009-01-28 05:00:00|1706|1706|1688|1688|1719|1719|1669|1669|60150939
1233205200000|2009-01-29 05:00:00|1670|1670|1593|1593|1670|1670|1580|1580|53240926
1233291600000|2009-01-30 05:00:00|1591|1591|1497|1497|1609|1609|1491|1491|75295497
1233550800000|2009-02-02 05:00:00|1486|1486|1531|1531|1546|1546|1483|1483|55291653
1233637200000|2009-02-03 05:00:00|1548|1548|1562|1562|1575|1575|1501|1501|65941509
1233723600000|2009-02-04 05:00:00|1572|1572|1584|1584|1616|1616|1538|1538|95750520
1233810000000|2009-02-05 05:00:00|1554|1554|1635|1635|1665|1665|1545|1545|115570196
1233896400000|2009-02-06 05:00:00|1642|1642|1704|1704|1709|1709|1621|1621|62909898
1234155600000|2009-02-09 05:00:00|1699|1699|1685|1685|1705|1705|1662|1662|37633485
1234242000000|2009-02-10 05:00:00|1659|1659|1605|1605|1693|1693|1592|1592|69148864
1234328400000|2009-02-11 05:00:00|1618|1618|1617|1617|1627|1627|1585|1585|46280125
1234414800000|2009-02-12 05:00:00|1597|1597|1620|1620|1622|1622|1563|1563|57651617
1234501200000|2009-02-13 05:00:00|1620|1620|1610|1610|1646|1646|1595|1595|43643260
1234846800000|2009-02-17 05:00:00|1568|1568|1529|1529|1576|1576|1528|1528|47981089
1234933200000|2009-02-18 05:00:00|1545|1545|1537|1537|1573|1573|1515|1515|40633586
1235019600000|2009-02-19 05:00:00|1546|1546|1504|1504|1552|1552|1501|1501|42983526
1235106000000|2009-02-20 05:00:00|1496|1496|1508|1508|1534|1534|1488|1488|59382991
1235365200000|2009-02-23 05:00:00|1520|1520|1436|1436|1535|1535|1431|1431|51689452
1235451600000|2009-02-24 05:00:00|1439|1439|1499|1499|1505|1505|1438|1438|55486802
1235538000000|2009-02-25 05:00:00|1492|1492|1477|1477|1513|1513|1437|1437|56286282
1235624400000|2009-02-26 05:00:00|1505|1505|1449|1449|1521|1521|1449|1449|51015815
1235710800000|2009-02-27 05:00:00|1430|1430|1457|1457|1482|1482|1430|1430|76737766
1235970000000|2009-03-02 05:00:00|1433|1433|1432|1432|1478|1478|1427|1427|59924533
1236056400000|2009-03-03 05:00:00|1449|1449|1439|1439|1473|1473|1436|1436|62326519
1236142800000|2009-03-04 05:00:00|1464|1464|1525|1525|1552|1552|1463|1463|69582246
1236229200000|2009-03-05 05:00:00|1494|1494|1455|1455|1509|1509|1451|1451|67034454
1236315600000|2009-03-06 05:00:00|1458|1458|1418|1418|1493|1493|1398|1398|113692164
1236571200000|2009-03-09 04:00:00|1400|1400|1362|1362|1443|1443|1361|1361|78305971
1236657600000|2009-03-10 04:00:00|1404|1404|1463.5|1463.5|1479|1479|1392|1392|71743253
1236744000000|2009-03-11 04:00:00|1479|1479|1502|1502|1520|1520|1452|1452|55007392
1236830400000|2009-03-12 04:00:00|1500|1500|1551|1551|1551|1551|1477|1477|49618488
1236916800000|2009-03-13 04:00:00|1546|1546|1551|1551|1569|1569|1525|1525|43124501
1237176000000|2009-03-16 04:00:00|1579|1579|1545|1545|1588|1588|1535|1535|50267705
1237262400000|2009-03-17 04:00:00|1572.28|1572.28|1614|1614|1615|1615|1557|1557|52248877
1237348800000|2009-03-18 04:00:00|1603|1603|1650|1650|1694|1694|1602|1602|85030630
1237435200000|2009-03-19 04:00:00|1668|1668|1623|1623|1668|1668|1606|1606|56673233
1237521600000|2009-03-20 04:00:00|1637|1637|1591|1591|1657|1657|1575|1575|66078961
1237780800000|2009-03-23 04:00:00|1631|1631|1698|1698|1700|1700|1590|1590|64336343
1237867200000|2009-03-24 04:00:00|1670|1670|1668|1668|1704.25|1704.25|1658|1658|44614408
1237953600000|2009-03-25 04:00:00|1650|1650|1657|1657|1705|1705|1628|1628|64207766
1238040000000|2009-03-26 04:00:00|1680|1680|1731|1731|1739|1739|1676|1676|58051616
1238126400000|2009-03-27 04:00:00|1700|1700|1695|1695|1717|1717|1685|1685|37833604
1238385600000|2009-03-30 04:00:00|1657|1657|1631|1631|1657|1657|1608|1608|45060454
1238472000000|2009-03-31 04:00:00|1653|1653|1677|1677|1701|1701|1637|1637|59050133
1238558400000|2009-04-01 04:00:00|1651|1651|1746|1746|1754|1754|1630|1630|73415210
1238644800000|2009-04-02 04:00:00|1783|1783|1814|1814|1861|1861|1779|1779|88346092
1238731200000|2009-04-03 04:00:00|1830|1830|1816|1816|1854|1854|1795|1795|59474243
1238990400000|2009-04-06 04:00:00|1756|1756|1753|1753|1764|1764|1707|1707|63363139
1239076800000|2009-04-07 04:00:00|1720|1720|1685|1685|1725|1725|1658|1658|59902590
1239163200000|2009-04-08 04:00:00|1729|1729|1713|1713|1733|1733|1694|1694|45389036
1239249600000|2009-04-09 04:00:00|1767|1767|1782|1782|1808|1808|1758|1758|53098137
1239595200000|2009-04-13 04:00:00|1785|1785|1789|1789|1805|1805|1776|1776|33973122
1239681600000|2009-04-14 04:00:00|1780|1780|1793|1793|1818|1818|1761|1761|42821461
1239768000000|2009-04-15 04:00:00|1775|1775|1756|1756|1800|1800|1734|1734|51890519
1239854400000|2009-04-16 04:00:00|1782|1782|1808|1808|1818|1818|1765|1765|51388170
1239940800000|2009-04-17 04:00:00|1810|1810|1799|1799|1817|1817|1783|1783|55985073
1240200000000|2009-04-20 04:00:00|1771|1771|1731|1731|1779|1779|1720|1720|55170924
1240286400000|2009-04-21 04:00:00|1720|1720|1769|1769|1779|1779|1713.5|1713.5|45752146
1240372800000|2009-04-22 04:00:00|1745|1745|1744|1744|1802|1802|1743|1743|54731375
1240459200000|2009-04-23 04:00:00|1752|1752|1762|1762|1764|1764|1713|1713|44000231
1240545600000|2009-04-24 04:00:00|1812|1812|1842|1842|1850|1850|1797|1797|55667021
1240804800000|2009-04-27 04:00:00|1810|1810|1837|1837|1859|1859|1801|1801|42312865
1240891200000|2009-04-28 04:00:00|1830|1830|1867|1867|1896|1896|1815|1815|47826175
1240977600000|2009-04-29 04:00:00|1883|1883|1925|1925|1953|1953|1873|1873|48502092
1241064000000|2009-04-30 04:00:00|1969|1969|1932|1932|1993|1993|1910|1910|60350794
1241150400000|2009-05-01 04:00:00|1924|1924|1958|1958|1978|1978|1906|1906|40342351
1241409600000|2009-05-04 04:00:00|1982|1982|1950|1950|1987|1987|1926|1926|63902242
1241496000000|2009-05-05 04:00:00|1950|1950|1963|1963|1963|1963|1928|1928|46395411
1241582400000|2009-05-06 04:00:00|1976|1976|1961|1961|1985|1985|1903|1903|93198816
1241668800000|2009-05-07 04:00:00|2000|2000|1895|1895|2000|2000|1860|1860|92373283
1241755200000|2009-05-08 04:00:00|1900|1900|1873|1873|1922|1922|1855|1855|65450933
1242014400000|2009-05-11 04:00:00|1845|1845|1861|1861|1883|1883|1827|1827|44324800
1242100800000|2009-05-12 04:00:00|1867|1867|1872|1872|1882|1882|1855|1855|39761786
1242187200000|2009-05-13 04:00:00|1849|1849|1805|1805|1860|1860|1803|1803|50714941
1242273600000|2009-05-14 04:00:00|1807|1807|1809|1809|1829|1829|1805|1805|43087893
1242360000000|2009-05-15 04:00:00|1814|1814|1792|1792|1821|1821|1777|1777|72110052
1242619200000|2009-05-18 04:00:00|1814|1814|1872|1872|1881|1881|1806|1806|67491222
1242705600000|2009-05-19 04:00:00|1871|1871|1888|1888|1935|1935|1864|1864|53827481
1242792000000|2009-05-20 04:00:00|1902|1902|1860|1860|1905.5|1905.5|1846|1846|49039766
1242878400000|2009-05-21 04:00:00|1843|1843|1810|1810|1850|1850|1785|1785|63317389
1242964800000|2009-05-22 04:00:00|1809|1809|1790|1790|1815|1815|1766|1766|33247857
1243310400000|2009-05-26 04:00:00|1766|1766|1849|1849|1867|1867|1761|1761|48660341
1243396800000|2009-05-27 04:00:00|1841|1841|1822|1822|1871|1871|1811|1811|40025403
1243483200000|2009-05-28 04:00:00|1835|1835|1851|1851|1866.25|1866.25|1806|1806|53072710
1243569600000|2009-05-29 04:00:00|1854|1854|1850|1850|1860|1860|1809|1809|61034747
1243828800000|2009-06-01 04:00:00|1915|1915|1950|1950|1977|1977|1900.76|1900.76|103321405
1243915200000|2009-06-02 04:00:00|1957|1957|1961|1961|1986|1986|1941|1941|53783622
1244001600000|2009-06-03 04:00:00|1955|1955|1936|1936|1961|1961|1910|1910|55122869
1244088000000|2009-06-04 04:00:00|1946|1946|1967|1967|1981|1981|1930|1930|40588573
1244174400000|2009-06-05 04:00:00|1994|1994|1987|1987|2002|2002|1952|1952|86048235
1244433600000|2009-06-08 04:00:00|1974|1974|1987|1987|2006|2006|1953|1953|42854962
1244520000000|2009-06-09 04:00:00|1995|1995|2008|2008|2020|2020|1968|1968|49764170
1244606400000|2009-06-10 04:00:00|2019|2019|1995|1995|2024|2024|1960|1960|58391441
1244692800000|2009-06-11 04:00:00|1993|1993|2010|2010|2035|2035|1990|1990|44784698
1244779200000|2009-06-12 04:00:00|1993|1993|1991|1991|2000|2000|1963|1963|41372311
1245038400000|2009-06-15 04:00:00|1968|1968|1936|1936|1970|1970|1910|1910|47975950
1245124800000|2009-06-16 04:00:00|1942|1942|1908|1908|1948|1948|1903|1903|45361326
1245211200000|2009-06-17 04:00:00|1904|1904|1920|1920|1949|1949|1897|1897|48812257
1245297600000|2009-06-18 04:00:00|1923|1923|1899|1899|1929|1929|1892|1892|37569822
1245384000000|2009-06-19 04:00:00|1918|1918|1892|1892|1920|1920|1880|1880|71703553
1245643200000|2009-06-22 04:00:00|1875|1875|1841|1841|1880|1880|1835|1835|46186450
1245729600000|2009-06-23 04:00:00|1843|1843|1857|1857|1871|1871|1825|1825|42678110
1245816000000|2009-06-24 04:00:00|1874|1874|1861|1861|1900|1900|1852|1852|47142283
1245902400000|2009-06-25 04:00:00|1859|1859|1903|1903|1919|1919|1850|1850|43536908
1245988800000|2009-06-26 04:00:00|1892|1892|1891|1891|1916|1916|1885|1885|47178080
1246248000000|2009-06-29 04:00:00|1900|1900|1899|1899|1905|1905|1879|1879|49234504
1246334400000|2009-06-30 04:00:00|1894|1894|1865|1865|1907|1907|1853|1853|53796486
1246420800000|2009-07-01 04:00:00|1884|1884|1880|1880|1910|1910|1876|1876|36649954
1246507200000|2009-07-02 04:00:00|1867|1867|1850|1850|1873|1873|1845|1845|41562541
1246852800000|2009-07-06 04:00:00|1832|1832|1853|1853|1870|1870|1830|1830|35302300
1246939200000|2009-07-07 04:00:00|1854|1854|1824|1824|1862|1862|1819|1819|41560357
1247025600000|2009-07-08 04:00:00|1825|1825|1813|1813|1833|1833|1782|1782|53555533
1247112000000|2009-07-09 04:00:00|1827|1827|1817|1817|1851|1851|1806|1806|52949357
1247198400000|2009-07-10 04:00:00|1808|1808|1834|1834|1845|1845|1802|1802|46642839
1247457600000|2009-07-13 04:00:00|1841|1841|1857|1857|1858|1858|1792|1792|62382429
1247544000000|2009-07-14 04:00:00|1843|1843|1873|1873|1894|1894|1843|1843|46985796
1247630400000|2009-07-15 04:00:00|1932|1932|1981|1981|1988|1988|1916|1916|87952328
1247716800000|2009-07-16 04:00:00|1974|1974|2012|2012|2020|2020|1971|1971|57779333
1247803200000|2009-07-17 04:00:00|2018|2018|2051|2051|2058|2058|1998|1998|69179972
1248062400000|2009-07-20 04:00:00|2082|2082|2115|2115|2127|2127|2080|2080|78891886
1248148800000|2009-07-21 04:00:00|2127|2127|2159|2159|2159|2159|2088|2088|72575041
1248235200000|2009-07-22 04:00:00|2144|2144|2145|2145|2183|2183|2127|2127|52608661
1248321600000|2009-07-23 04:00:00|2144|2144|2190|2190|2207|2207|2128|2128|62820665
1248408000000|2009-07-24 04:00:00|2148|2148|2188|2188|2197|2197|2142|2142|40640018
1248667200000|2009-07-27 04:00:00|2185|2185|2184|2184|2195|2195|2167|2167|31608064
1248753600000|2009-07-28 04:00:00|2162|2162|2193|2193|2199|2199|2137|2137|40081691
1248840000000|2009-07-29 04:00:00|2180|2180|2172|2172|2187|2187|2150|2150|33626743
1248926400000|2009-07-30 04:00:00|2198|2198|2198|2198|2240|2240|2184|2184|52888965
1249012800000|2009-07-31 04:00:00|2194|2194|2201|2201|2218.25|2218.25|2185|2185|41674379
1249272000000|2009-08-03 04:00:00|2221|2221|2257.1|2257.1|2261|2261|2219|2219|61219731
1249358400000|2009-08-04 04:00:00|2245|2245|2244|2244|2255|2255|2219|2219|55890023
1249444800000|2009-08-05 04:00:00|2255|2255|2217|2217|2257|2257|2201|2201|79003196
1249531200000|2009-08-06 04:00:00|2204|2204|2230.8|2230.8|2241|2241|2168|2168|83321940
1249617600000|2009-08-07 04:00:00|2249|2249|2219|2219|2274|2274|2215|2215|46924767
1249876800000|2009-08-10 04:00:00|2198|2198|2164|2164|2212|2212|2150|2150|46640039
1249963200000|2009-08-11 04:00:00|2147|2147|2117|2117|2153|2153|2106|2106|53628274
1250049600000|2009-08-12 04:00:00|2123|2123|2143|2143|2161|2161|2118|2118|49475202
1250136000000|2009-08-13 04:00:00|2154|2154|2151|2151|2165|2165|2134|2134|38935602
1250222400000|2009-08-14 04:00:00|2147|2147|2131|2131|2155|2155|2100|2100|35178631
1250481600000|2009-08-17 04:00:00|2094|2094|2073|2073|2096|2096|2068|2068|32440102
1250568000000|2009-08-18 04:00:00|2082|2082|2101|2101|2115|2115|2079|2079|33340937
1250654400000|2009-08-19 04:00:00|2076|2076|2124|2124|2144|2144|2074|2074|39237165
1250740800000|2009-08-20 04:00:00|2125|2125|2189|2189|2196|2196|2120|2120|55777105
1250827200000|2009-08-21 04:00:00|2208|2208|2219|2219|2227|2227|2177|2177|56593433
1251086400000|2009-08-24 04:00:00|2222|2222|2206|2206|2264|2264|2193|2193|52702738
1251172800000|2009-08-25 04:00:00|2215.5|2215.5|2200|2200|2225|2225|2185|2185|28409753
1251259200000|2009-08-26 04:00:00|2191|2191|2193|2193|2200|2200|2181|2181|33585013
1251345600000|2009-08-27 04:00:00|2167|2167|2188|2188|2191|2191|2147|2147|30293756
1251432000000|2009-08-28 04:00:00|2215|2215|2200|2200|2235|2235|2180|2180|35945809
1251691200000|2009-08-31 04:00:00|2174|2174|2160|2160|2184|2184|2151|2151|31409836
1251777600000|2009-09-01 04:00:00|2146|2146|2117|2117|2187|2187|2108|2108|48754043
1251864000000|2009-09-02 04:00:00|2109|2109|2155|2155|2173|2173|2107|2107|40254299
1251950400000|2009-09-03 04:00:00|2173|2173|2149|2149|2190|2190|2134|2134|33835239
1252036800000|2009-09-04 04:00:00|2159|2159|2184|2184|2196|2196|2140|2140|28952320
1252382400000|2009-09-08 04:00:00|2200|2200|2192|2192|2221|2221|2179|2179|39951465
1252468800000|2009-09-09 04:00:00|2197|2197|2223|2223|2251.5|2251.5|2196|2196|45121195
1252555200000|2009-09-10 04:00:00|2215|2215|2301|2301|2305|2305|2201|2201|76624178
1252641600000|2009-09-11 04:00:00|2292|2292|2309|2309|2313|2313|2261|2261|53498121
1252900800000|2009-09-14 04:00:00|2285|2285|2279|2279|2299|2299|2261|2261|60622743
1252987200000|2009-09-15 04:00:00|2283|2283|2298|2298|2319|2319|2266|2266|50926889
1253073600000|2009-09-16 04:00:00|2307|2307|2336|2336|2345|2345|2300|2300|53658457
1253160000000|2009-09-17 04:00:00|2322|2322|2339.4|2339.4|2349|2349|2316|2316|40431630
1253246400000|2009-09-18 04:00:00|2350|2350|2340|2340|2361|2361|2324|2324|53797478
1253505600000|2009-09-21 04:00:00|2320|2320|2363|2363|2385|2385|2318|2318|51081211
1253592000000|2009-09-22 04:00:00|2371|2371|2341|2341|2372|2372|2330|2330|34928475
1253678400000|2009-09-23 04:00:00|2352|2352|2280|2280|2353|2353|2275|2275|65549537
1253764800000|2009-09-24 04:00:00|2284|2284|2265|2265|2299|2299|2246|2246|39005374
1253851200000|2009-09-25 04:00:00|2257|2257|2262|2262|2292|2292|2257|2257|41075669
1254110400000|2009-09-28 04:00:00|2329|2329|2361|2361|2387|2387|2327|2327|68947038
1254196800000|2009-09-29 04:00:00|2362|2362|2330|2330|2374|2374|2321|2321|40230435
1254283200000|2009-09-30 04:00:00|2355|2355|2354|2354|2379|2379|2296|2296|64480047
1254369600000|2009-10-01 04:00:00|2335|2335|2309|2309|2358|2358|2307|2307|63043841
1254456000000|2009-10-02 04:00:00|2286|2286|2267|2267|2308|2308|2262|2262|42038580
1254715200000|2009-10-05 04:00:00|2291|2291|2294|2294|2311|2311|2258|2258|38749031
1254801600000|2009-10-06 04:00:00|2316|2316|2335|2335|2357|2357|2307|2307|41395885
1254888000000|2009-10-07 04:00:00|2348|2348|2361|2361|2378|2378|2341|2341|43260013
1254974400000|2009-10-08 04:00:00|2383|2383|2367|2367|2392|2392|2355|2355|45906865
1255060800000|2009-10-09 04:00:00|2364|2364|2403|2403|2408|2408|2350|2350|45654147
1255320000000|2009-10-12 04:00:00|2407|2407|2378.4|2378.4|2422|2422|2362|2362|32801618
1255406400000|2009-10-13 04:00:00|2358|2358|2389|2389|2413|2413|2357|2357|45600471
1255492800000|2009-10-14 04:00:00|2426|2426|2438|2438|2450|2450|2418|2418|49212738
1255579200000|2009-10-15 04:00:00|2425|2425|2436.6|2436.6|2437|2437|2406|2406|35860662
1255665600000|2009-10-16 04:00:00|2410|2410|2402|2402|2413|2413|2370|2370|38028021
1255924800000|2009-10-19 04:00:00|2413|2413|2425|2425|2482.5|2482.5|2396|2396|30644644
1256011200000|2009-10-20 04:00:00|2437|2437|2411|2411|2455|2455|2396|2396|52460423
1256097600000|2009-10-21 04:00:00|2412|2412|2396|2396|2450|2450|2385|2385|41883824
1256184000000|2009-10-22 04:00:00|2390|2390|2418|2418|2425|2425|2383|2383|33914772
1256270400000|2009-10-23 04:00:00|2452|2452|2417|2417|2452|2452|2402.75|2402.75|42528768
1256529600000|2009-10-26 04:00:00|2415|2415|2370|2370|2440|2440|2363|2363|45681938
1256616000000|2009-10-27 04:00:00|2372|2372|2354|2354|2395|2395|2340|2340|42703527
1256702400000|2009-10-28 04:00:00|2337|2337|2302|2302|2353|2353|2297|2297|47534441
1256788800000|2009-10-29 04:00:00|2311|2311|2352|2352|2358|2358|2306|2306|40057526
1256875200000|2009-10-30 04:00:00|2346|2346|2281|2281|2348|2348|2264.38|2264.38|61218215
1257138000000|2009-11-02 05:00:00|2287|2287|2300|2300|2320|2320|2262|2262|55071942
1257224400000|2009-11-03 05:00:00|2282|2282|2291|2291|2304|2304|2255|2255|46384002
1257310800000|2009-11-04 05:00:00|2331|2331|2329|2329|2343|2343|2300|2300|65580804
1257397200000|2009-11-05 05:00:00|2405|2405|2393.01|2393.01|2407|2407|2362|2362|87742264
1257483600000|2009-11-06 05:00:00|2371|2371|2382|2382|2400|2400|2366|2366|36619392
1257742800000|2009-11-09 05:00:00|2393|2393|2399|2399|2400|2400|2372|2372|46894337
1257829200000|2009-11-10 05:00:00|2370|2370|2365|2365|2387|2387|2355|2355|43081820
1257915600000|2009-11-11 05:00:00|2373|2373|2392|2392|2400|2400|2371|2371|39237490
1258002000000|2009-11-12 05:00:00|2374|2374|2340|2340|2384|2384|2317|2317|63814362
1258088400000|2009-11-13 05:00:00|2351|2351|2371|2371|2380|2380|2345|2345|35803979
1258347600000|2009-11-16 05:00:00|2377|2377|2387|2387|2410|2410|2364.5|2364.5|47598135
1258434000000|2009-11-17 05:00:00|2392|2392|2409|2409|2411|2411|2382|2382|37209226
1258520400000|2009-11-18 05:00:00|2401|2401|2400|2400|2404|2404|2379|2379|27236996
1258606800000|2009-11-19 05:00:00|2387|2387|2368|2368|2388|2388|2341|2341|38106293
1258693200000|2009-11-20 05:00:00|2350|2350|2346|2346|2357|2357|2330|2330|36322671
1258952400000|2009-11-23 05:00:00|2369|2369|2390|2390|2391|2391|2365|2365|29301116
1259038800000|2009-11-24 05:00:00|2383|2383|2374|2374|2390|2390|2356|2356|29988291
1259125200000|2009-11-25 05:00:00|2376|2376|2374|2374|2387|2387|2365|2365|27084230
1259298000000|2009-11-27 05:00:00|2310|2310|2338|2338|2352|2352|2302|2302|21773858
1259557200000|2009-11-30 05:00:00|2331|2331|2340|2340|2354|2354|2319|2319|34349778
1259643600000|2009-12-01 05:00:00|2343|2343|2392|2392|2400|2400|2339|2339|39947105
1259730000000|2009-12-02 05:00:00|2384|2384|2387|2387|2410|2410|2374|2374|30990562
1259816400000|2009-12-03 05:00:00|2398|2398|2383|2383|2419|2419|2383|2383|35485393
1259902800000|2009-12-04 05:00:00|2408|2408|2416|2416|2442|2442|2391|2391|49539542
1260162000000|2009-12-07 05:00:00|2411|2411|2421|2421|2440|2440|2410|2410|33098619
1260248400000|2009-12-08 05:00:00|2402|2402|2381|2381|2421|2421|2375|2375|44130071
1260334800000|2009-12-09 05:00:00|2378|2378|2386|2386|2389|2389|2344|2344|38453421
1260421200000|2009-12-10 05:00:00|2400|2400|2394|2394|2420|2420|2381|2381|33704770
1260507600000|2009-12-11 05:00:00|2404|2404|2376.8|2376.8|2407|2407|2367|2367|27739068
1260766800000|2009-12-14 05:00:00|2401|2401|2384|2384|2415|2415|2384|2384|35444320
1260853200000|2009-12-15 05:00:00|2381|2381|2348|2348|2390|2390|2347|2347|52394647
1260939600000|2009-12-16 05:00:00|2357|2357|2345|2345|2369|2369|2335|2335|41819323
1261026000000|2009-12-17 05:00:00|2346|2346|2318|2318|2347|2347|2314|2314|33439130
1261112400000|2009-12-18 05:00:00|2313|2313|2333|2333|2337|2337|2302|2302|67228025
1261371600000|2009-12-21 05:00:00|2352|2352|2364|2364|2382|2382|2348.19|2348.19|35589842
1261458000000|2009-12-22 05:00:00|2363|2363|2375|2375|2387|2387|2357|2357|27145022
1261544400000|2009-12-23 05:00:00|2379|2379|2378|2378|2393|2393|2370|2370|23857577
1261630800000|2009-12-24 05:00:00|2380|2380|2396|2396|2399|2399|2379|2379|9900539
1261976400000|2009-12-28 05:00:00|2389|2389|2408|2408|2410|2410|2381|2381|20191853
1262062800000|2009-12-29 05:00:00|2403|2403|2410|2410|2417|2417|2400|2400|21897234
1262149200000|2009-12-30 05:00:00|2401|2401|2418|2418|2420|2420|2400|2400|17203288
1262235600000|2009-12-31 05:00:00|2410|2410|2394|2394|2417|2417|2394|2394|25210906
1262581200000|2010-01-04 05:00:00|2411|2411|2469|2469|2484|2484|2401|2401|59859189
1262667600000|2010-01-05 05:00:00|2460|2460|2458|2458|2473|2473|2438|2438|45128409
1262754000000|2010-01-06 05:00:00|2454|2454|2442|2442|2474|2474|2434|2434|35716784
1262840400000|2010-01-07 05:00:00|2430|2430|2453|2453|2457|2457|2417|2417|31540614
1262926800000|2010-01-08 05:00:00|2438|2438|2466|2466|2470|2470|2425|2425|39115841
1263186000000|2010-01-11 05:00:00|2464|2464|2459|2459|2489|2489|2441|2441|35852823
1263272400000|2010-01-12 05:00:00|2444|2444|2420|2420|2450|2450|2408|2408|35780391
1263358800000|2010-01-13 05:00:00|2428|2428|2464|2464|2470|2470|2420|2420|43683890
1263445200000|2010-01-14 05:00:00|2458|2458|2495|2495|2508|2508|2452|2452|52307589
1263531600000|2010-01-15 05:00:00|2500|2500|2440|2440|2510|2510|2430|2430|51649587
1263877200000|2010-01-19 05:00:00|2454|2454|2485|2485|2487.5|2487.5|2450|2450|37607446
1263963600000|2010-01-20 05:00:00|2462|2462|2441|2441|2473|2473|2412|2412|42135001
1264050000000|2010-01-21 05:00:00|2451|2451|2398|2398|2465|2465|2386|2386|54767434
1264136400000|2010-01-22 05:00:00|2384|2384|2297|2297|2393|2393|2287|2287|70431639
1264395600000|2010-01-25 05:00:00|2310|2310|2299|2299|2318|2318|2274|2274|51293508
1264482000000|2010-01-26 05:00:00|2280|2280|2290|2290|2320|2320|2264|2264|55316794
1264568400000|2010-01-27 05:00:00|2289|2289|2315|2315|2326|2326|2276|2276|51807879
1264654800000|2010-01-28 05:00:00|2318|2318|2252|2252|2322|2322|2235|2235|63623264
1264741200000|2010-01-29 05:00:00|2295|2295|2247|2247|2313|2313|2243.5|2243.5|73431860
1265000400000|2010-02-01 05:00:00|2265|2265|2273|2273|2294|2294|2238|2238|54386091
1265086800000|2010-02-02 05:00:00|2281|2281|2302|2302|2311|2311|2251|2251|54108901
1265173200000|2010-02-03 05:00:00|2316|2316|2307|2307|2325|2325|2285|2285|80035486
1265259600000|2010-02-04 05:00:00|2341|2341|2316|2316|2377|2377|2310|2310|126098577
1265346000000|2010-02-05 05:00:00|2330|2330|2370|2370|2388|2388|2316|2316|99148510
1265605200000|2010-02-08 05:00:00|2378|2378|2349.9|2349.9|2390|2390|2348|2348|69908952
1265691600000|2010-02-09 05:00:00|2380|2380|2389|2389|2400|2400|2358|2358|60339781
1265778000000|2010-02-10 05:00:00|2386|2386|2376|2376|2400|2400|2362|2362|50574101
1265864400000|2010-02-11 05:00:00|2367|2367|2393|2393|2399|2399|2354|2354|42462558
1265950800000|2010-02-12 05:00:00|2372|2372|2376|2376|2380|2380|2351|2351|56456377
1266296400000|2010-02-16 05:00:00|2396|2396|2400|2400|2400|2400|2380|2380|46760215
1266382800000|2010-02-17 05:00:00|2399|2399|2407|2407|2409|2409|2374|2374|48507156
1266469200000|2010-02-18 05:00:00|2405|2405|2428|2428|2436|2436|2390|2390|41154603
1266555600000|2010-02-19 05:00:00|2413|2413|2436|2436|2438|2438|2406|2406|38782047
1266814800000|2010-02-22 05:00:00|2439|2439|2430|2430|2446|2446|2415|2415|31379801
1266901200000|2010-02-23 05:00:00|2416|2416|2405|2405|2423|2423|2383|2383|36289256
1266987600000|2010-02-24 05:00:00|2409|2409|2434|2434|2445|2445|2408.5|2408.5|33183888
1267074000000|2010-02-25 05:00:00|2400|2400|2433|2433|2439|2439|2387|2387|37112486
1267160400000|2010-02-26 05:00:00|2436|2436|2433|2433|2446|2446|2421|2421|30727510
1267419600000|2010-03-01 05:00:00|2433|2433|2460|2460|2465|2465|2432|2432|41782570
1267506000000|2010-03-02 05:00:00|2466|2466|2461|2461|2475|2475|2444|2444|51404889
1267592400000|2010-03-03 05:00:00|2470|2470|2484|2484|2493|2493|2460|2460|50695027
1267678800000|2010-03-04 05:00:00|2484|2484|2495|2495|2498|2498|2466|2466|40261904
1267765200000|2010-03-05 05:00:00|2497|2497|2521|2521|2524|2524|2492|2492|57060394
1268024400000|2010-03-08 05:00:00|2531|2531|2613|2613|2636|2636|2526|2526|116178158
1268110800000|2010-03-09 05:00:00|2633|2633|2613|2613|2648|2648|2570|2570|160887564
1268197200000|2010-03-10 05:00:00|2585|2585|2587.2|2587.2|2606|2606|2575|2575|69660735
1268283600000|2010-03-11 05:00:00|2579|2579|2597|2597|2598|2598|2572|2572|37340472
1268370000000|2010-03-12 05:00:00|2600|2600|2588|2588|2603|2603|2578|2578|31167192
1268625600000|2010-03-15 04:00:00|2576|2576|2608|2608|2609|2609|2574|2574|36768501
1268712000000|2010-03-16 04:00:00|2603|2603|2615|2615|2634|2634|2601|2601|53894258
1268798400000|2010-03-17 04:00:00|2620|2620|2626|2626|2640|2640|2618|2618|32465840
1268884800000|2010-03-18 04:00:00|2624|2624|2634|2634|2642.5|2642.5|2622|2622|27087994
1268971200000|2010-03-19 04:00:00|2637|2637|2615|2615|2644|2644|2607|2607|55661784
1269230400000|2010-03-22 04:00:00|2592|2592|2628|2628|2638|2638|2589|2589|31906705
1269316800000|2010-03-23 04:00:00|2619|2619|2664|2664|2675|2675|2617|2617|48863070
1269403200000|2010-03-24 04:00:00|2656|2656|2645|2645|2662|2662|2644|2644|35299217
1269489600000|2010-03-25 04:00:00|2666|2666|2643|2643|2685|2685|2642|2642|35142599
1269576000000|2010-03-26 04:00:00|2644|2644|2646.9|2646.9|2675|2675|2634|2634|37528221
1269835200000|2010-03-29 04:00:00|2661|2661|2651|2651|2669|2669|2645|2645|30388646
1269921600000|2010-03-30 04:00:00|2664|2664|2665|2665|2671|2671|2634|2634|32976160
1270008000000|2010-03-31 04:00:00|2652|2652|2603|2603|2661|2661|2596|2596|54749425
1270094400000|2010-04-01 04:00:00|2620|2620|2583|2583|2630|2630|2566|2566|56196585
1270440000000|2010-04-05 04:00:00|2587|2587|2617|2617|2624|2624|2580|2580|34806121
1270526400000|2010-04-06 04:00:00|2613|2613|2622|2622|2638|2638|2605|2605|31124212
1270612800000|2010-04-07 04:00:00|2610|2610|2634|2634|2659|2659|2610|2610|43840982
1270699200000|2010-04-08 04:00:00|2628|2628|2628|2628|2639|2639|2600|2600|38623382
1270785600000|2010-04-09 04:00:00|2628|2628|2660|2660|2664|2664|2622|2622|34613451
1271044800000|2010-04-12 04:00:00|2657|2657|2653|2653|2674|2674|2649|2649|28374334
1271131200000|2010-04-13 04:00:00|2645|2645|2644|2644|2650|2650|2617|2617|42863803
1271217600000|2010-04-14 04:00:00|2663|2663|2688|2688|2693|2693|2656|2656|44610066
1271304000000|2010-04-15 04:00:00|2700|2700|2721|2721|2725|2725|2695|2695|47016475
1271390400000|2010-04-16 04:00:00|2715|2715|2698|2698|2744|2744|2679|2679|68529424
1271649600000|2010-04-19 04:00:00|2693|2693|2707|2707|2711|2711|2655|2655|43890768
1271736000000|2010-04-20 04:00:00|2719|2719|2718|2718|2745|2745|2706|2706|47169807
1271822400000|2010-04-21 04:00:00|2717|2717|2724|2724|2740|2740|2712|2712|42738482
1271908800000|2010-04-22 04:00:00|2708|2708|2732|2732|2737|2737|2672|2672|44845750
1271995200000|2010-04-23 04:00:00|2738|2738|2747|2747|2751|2751|2721|2721|39306783
1272254400000|2010-04-26 04:00:00|2758|2758|2757|2757|2770|2770|2748|2748|35668511
1272340800000|2010-04-27 04:00:00|2741|2741|2701|2701|2758|2758|2673|2673|57168820
1272427200000|2010-04-28 04:00:00|2711|2711|2703.8|2703.8|2738|2738|2682|2682|54476828
1272513600000|2010-04-29 04:00:00|2710|2710|2753|2753|2764|2764|2710|2710|41867386
1272600000000|2010-04-30 04:00:00|2768|2768|2693|2693|2774|2774|2692|2692|41896141
1272859200000|2010-05-03 04:00:00|2703|2703|2754|2754|2769|2769|2701|2701|44976901
1272945600000|2010-05-04 04:00:00|2724|2724|2655.75|2655.75|2725|2725|2640|2640|52356974
1273032000000|2010-05-05 04:00:00|2631|2631|2655|2655|2682|2682|2615|2615|49889219
1273118400000|2010-05-06 04:00:00|2640|2640|2548.8|2548.8|2665|2665|2323|2323|97907977
1273204800000|2010-05-07 04:00:00|2552|2552|2471|2471|2564|2564|2433|2433|95894494
1273464000000|2010-05-10 04:00:00|2612|2612|2613|2613|2653|2653|2590|2590|74912109
1273550400000|2010-05-11 04:00:00|2606|2606|2596|2596|2677|2677|2582|2582|53764962
1273636800000|2010-05-12 04:00:00|2622|2622|2674|2674|2680|2680|2619|2619|66161698
1273723200000|2010-05-13 04:00:00|2609|2609|2553|2553|2610|2610|2537|2537|143656254
1273809600000|2010-05-14 04:00:00|2526|2526|2494|2494|2530|2530|2469|2469|82159544
1274068800000|2010-05-17 04:00:00|2497|2497|2487|2487|2498|2498|2426|2426|72486600
1274155200000|2010-05-18 04:00:00|2500|2500|2436.25|2436.25|2502|2502|2418|2418|59688862
1274241600000|2010-05-19 04:00:00|2423|2423|2426|2426|2452|2452|2397|2397|62398375
1274328000000|2010-05-20 04:00:00|2356|2356|2331|2331|2389|2389|2313|2313|97381316
1274414400000|2010-05-21 04:00:00|2267|2267|2346|2346|2351|2351|2256|2256|88187275
1274673600000|2010-05-24 04:00:00|2345.5|2345.5|2337|2337|2370|2370|2313|2313|48173256
1274760000000|2010-05-25 04:00:00|2273|2273|2331|2331|2331|2331|2260|2260|64858977
1274846400000|2010-05-26 04:00:00|2356|2356|2289|2289|2375|2375|2284|2284|72466092
1274932800000|2010-05-27 04:00:00|2339|2339|2367|2367|2368|2368|2302|2302|59790326
1275019200000|2010-05-28 04:00:00|2352|2352|2316|2316|2357|2357|2299|2299|56435886
1275364800000|2010-06-01 04:00:00|2294|2294|2300|2300|2348|2348|2292|2292|56347864
1275451200000|2010-06-02 04:00:00|2307|2307|2335|2335|2337|2337|2274|2274|45755800
1275537600000|2010-06-03 04:00:00|2349|2349|2372|2372|2377|2377|2327|2327|49011801
1275624000000|2010-06-04 04:00:00|2332|2332|2295.5|2295.5|2355|2355|2276|2276|60603858
1275883200000|2010-06-07 04:00:00|2301|2301|2276|2276|2329|2329|2268|2268|50264802
1275969600000|2010-06-08 04:00:00|2291|2291|2295.5|2295.5|2300|2300|2252|2252|71580712
1276056000000|2010-06-09 04:00:00|2302|2302|2278|2278|2345|2345|2274|2274|47727653
1276142400000|2010-06-10 04:00:00|2300|2300|2277.25|2277.25|2310|2310|2251|2251|98936096
1276228800000|2010-06-11 04:00:00|2253|2253|2290.75|2290.75|2299|2299|2252|2252|56325401
1276488000000|2010-06-14 04:00:00|2308|2308|2275.5|2275.5|2328|2328|2273|2273|57279195
1276574400000|2010-06-15 04:00:00|2282|2282|2333|2333|2345|2345|2280|2280|77844187
1276660800000|2010-06-16 04:00:00|2311|2311|2329|2329|2378|2378|2309|2309|73637987
1276747200000|2010-06-17 04:00:00|2349|2349|2316.9|2316.9|2350|2350|2305|2305|52819627
1276833600000|2010-06-18 04:00:00|2328|2328|2349|2349|2365|2365|2315|2315|52422473
1277092800000|2010-06-21 04:00:00|2384|2384|2334|2334|2394|2394|2312.5|2312.5|54836676
1277179200000|2010-06-22 04:00:00|2332|2332|2297|2297|2365|2365|2292|2292|42148144
1277265600000|2010-06-23 04:00:00|2311|2311|2286|2286|2314|2314|2264|2264|54088268
1277352000000|2010-06-24 04:00:00|2268|2268|2257|2257|2298|2298|2247|2247|58022758
1277438400000|2010-06-25 04:00:00|2259|2259|2218.25|2218.25|2267|2267|2211|2211|76908892
1277697600000|2010-06-28 04:00:00|2230|2230|2242|2242|2275|2275|2229|2229|43405084
1277784000000|2010-06-29 04:00:00|2215|2215|2162|2162|2219|2219|2140|2140|68955137
1277870400000|2010-06-30 04:00:00|2152|2152|2131|2131|2173|2173|2124|2124|57127979
1277956800000|2010-07-01 04:00:00|2120|2120|2126|2126|2149|2149|2093|2093|66347865
1278043200000|2010-07-02 04:00:00|2121|2121|2113|2113|2131|2131|2099|2099|46266974
1278388800000|2010-07-06 04:00:00|2142|2142|2134|2134|2167|2167|2105|2105|51189136
1278475200000|2010-07-07 04:00:00|2149|2149|2248|2248|2249|2249|2145|2145|70562838
1278561600000|2010-07-08 04:00:00|2267|2267|2255|2255|2279|2279|2215|2215|55312636
1278648000000|2010-07-09 04:00:00|2255|2255|2270|2270|2281|2281|2243|2243|41492409
1278907200000|2010-07-12 04:00:00|2261|2261|2286|2286|2298|2298|2261|2261|30564542
1278993600000|2010-07-13 04:00:00|2304|2304|2309|2309|2328.2|2328.2|2299|2299|45007656
1279080000000|2010-07-14 04:00:00|2343|2343|2374|2374|2389|2389|2339|2339|61469602
1279166400000|2010-07-15 04:00:00|2370|2370|2392|2392|2396|2396|2342|2342|51771266
1279252800000|2010-07-16 04:00:00|2387|2387|2275|2275|2387|2387|2261|2261|77068973
1279512000000|2010-07-19 04:00:00|2287|2287|2273|2273|2303|2303|2255|2255|54701821
1279598400000|2010-07-20 04:00:00|2227|2227|2305|2305|2308|2308|2205|2205|66166871
1279684800000|2010-07-21 04:00:00|2306|2306|2256|2256|2322|2322|2240|2240|45752008
1279771200000|2010-07-22 04:00:00|2273|2273|2327|2327|2336|2336|2273|2273|57954474
1279857600000|2010-07-23 04:00:00|2316|2316|2335|2335|2341|2341|2301|2301|39345335
1280116800000|2010-07-26 04:00:00|2342|2341|2362|2360|2362|2360|2338|2337|3678730
1280203200000|2010-07-27 04:00:00|2369|2365|2327|2324|2372|2369|2321|2320|7607837
1280289600000|2010-07-28 04:00:00|2328|2325|2339|2337|2362|2361|2326|2323|4571091
1280376000000|2010-07-29 04:00:00|2356|2351|2324|2321|2365|2364|2297|2296|6678016
1280462400000|2010-07-30 04:00:00|2304|2300|2309|2308|2340|2339|2289|2288|4952255
1280721600000|2010-08-02 04:00:00|2308|2307|2383|2382|2397|2393|2308|2297|6081284
1280808000000|2010-08-03 04:00:00|2385|2380|2379|2376|2389|2388|2363|2362|5288156
1280894400000|2010-08-04 04:00:00|2380|2379|2414|2412|2425|2424|2378|2378|7067155
1280980800000|2010-08-05 04:00:00|2407|2404|2416|2414|2418|2417|2384|2383|5031293
1281067200000|2010-08-06 04:00:00|2392|2392|2407|2407|2417|2417|2360|2360|40448587
1281326400000|2010-08-09 04:00:00|2420|2420|2477|2475|2487|2486|2420|2420|8362796
1281412800000|2010-08-10 04:00:00|2450|2448|2432|2431|2459|2458|2417|2416|8421729
1281499200000|2010-08-11 04:00:00|2389|2387|2374|2365|2395|2394|2346|2345|8776354
1281585600000|2010-08-12 04:00:00|2141|2140|2143|2142|2161|2160|2101|2100|27198271
1281672000000|2010-08-13 04:00:00|2151|2151|2136|2136|2158|2158|2125|2125|67924079
1281931200000|2010-08-16 04:00:00|2137|2136|2194|2192|2212|2211|2121|2120|13651040
1282017600000|2010-08-17 04:00:00|2208|2206|2206|2205|2229|2228|2196|2195|10219181
1282104000000|2010-08-18 04:00:00|2204|2203|2242|2240|2251|2250|2203|2202|8567513
1282190400000|2010-08-19 04:00:00|2235|2234|2227|2223|2250|2249|2202|2201|9399251
1282276800000|2010-08-20 04:00:00|2223|2222|2227|2217|2227|2225|2217|2215|54662666
1282536000000|2010-08-23 04:00:00|2233|2218|2168|2166|2274|2246|2166|2165|7719204
1282622400000|2010-08-24 04:00:00|2140|2139|2117|2115|2145|2145|2111|2110|9747808
1282708800000|2010-08-25 04:00:00|2102|2101|2121|2118|2134|2134|2083|2082|6914844
1282795200000|2010-08-26 04:00:00|2120|2119|2073|2071|2131|2130|2070|2069|7351273
1282881600000|2010-08-27 04:00:00|2085|2085|2085|2084|2086|2085|2082|2081|62258927
1283140800000|2010-08-30 04:00:00|2086|2085|2031|2030|2115|2088|2030|2029|8550189
1283227200000|2010-08-31 04:00:00|2013|2010|2002|2002|2037|2036|1983|1982|14151181
1283313600000|2010-09-01 04:00:00|2036|2035|2027|2026|2070|2069|2026|2025|13506089
1283400000000|2010-09-02 04:00:00|2044|2043|2055|2054|2070|2069|2032|2031|9678739
1283486400000|2010-09-03 04:00:00|2094|2093|2103|2102|2113|2112|2077|2076|8336312
1283832000000|2010-09-07 04:00:00|2102|2101|2059|2058|2107|2105|2054|2053|8607010
1283918400000|2010-09-08 04:00:00|2066|2065|2064|2062|2089|2088|2056|2055|7312520
1284004800000|2010-09-09 04:00:00|2095|2094|2062|2062|2105|2104|2059|2058|9204532
1284091200000|2010-09-10 04:00:00|2066|2065|2062|2061|2068|2067|2033|2032|8946964
1284350400000|2010-09-13 04:00:00|2061|2060|2127|2126|2134|2133|2061|2059|9397644
1284436800000|2010-09-14 04:00:00|2133|2131|2147|2144|2217|2216|2122|2121|13087832
1284523200000|2010-09-15 04:00:00|2155|2153|2162|2159|2186|2185|2150|2149|10323549
1284609600000|2010-09-16 04:00:00|2159|2158|2192|2191|2196|2195|2153|2152|7004644
1284696000000|2010-09-17 04:00:00|2188|2187|2189|2188|2192|2191|2178|2177|2179258
1284955200000|2010-09-20 04:00:00|2190|2189|2175|2174|2206|2200|2165|2164|10458344
1285041600000|2010-09-21 04:00:00|2177|2175|2168|2161|2196|2195|2138|2137|10020318
1285128000000|2010-09-22 04:00:00|2169|2168|2167|2166|2189|2188|2141|2140|7805296
1285214400000|2010-09-23 04:00:00|2151|2150|2153|2152|2153|2152|2144|2144|1718140
1285300800000|2010-09-24 04:00:00|2220|2216|2217|2211|2220|2216|2216|2210|100
1285560000000|2010-09-27 04:00:00|2201|2201|2211|2211|2231|2231|2186|2186|48671792
1285646400000|2010-09-28 04:00:00|2200|2200|2186.25|2186.25|2211|2211|2145|2145|64748304
1285732800000|2010-09-29 04:00:00|2169|2168|2188|2186|2191|2190|2157|2156|6561545
1285819200000|2010-09-30 04:00:00|2202|2201|2191|2189|2228|2227|2168|2167|6887935
1285905600000|2010-10-01 04:00:00|2192|2191|2192|2189|2192|2191|2191|2189|42192694
1286164800000|2010-10-04 04:00:00|2182|2181|2177|2175|2200|2199|2151|2150|5354128
1286251200000|2010-10-05 04:00:00|2201|2198|2203|2201|2212|2211|2178|2177|7948470
1286337600000|2010-10-06 04:00:00|2204|2203|2228|2227|2240|2239|2204|2202|6963032
1286424000000|2010-10-07 04:00:00|2248|2246|2238|2236|2250|2249|2212|2211|6143480
1286510400000|2010-10-08 04:00:00|2237|2235|2245|2244|2252|2251|2210|2209|6848607
1286769600000|2010-10-11 04:00:00|2249|2248|2245|2245|2265|2264|2239|2238|5289506
1286856000000|2010-10-12 04:00:00|2239|2237|2265|2262|2275|2274|2228|2227|4766151
1286942400000|2010-10-13 04:00:00|2293|2292|2324|2323|2340|2339|2284|2283|9738099
1287028800000|2010-10-14 04:00:00|2329|2327|2308|2305|2329|2328|2286|2285|7353536
1287115200000|2010-10-15 04:00:00|2340|2338|2340|2340|2340|2340|2339|2337|50265795
1287374400000|2010-10-18 04:00:00|2336|2334|2332|2330|2350|2349|2324|2323|6662200
1287460800000|2010-10-19 04:00:00|2310|2309|2297|2296|2318|2317|2277|2276|7972626
1287547200000|2010-10-20 04:00:00|2293|2292|2341|2340|2358|2357|2293|2292|5722568
1287633600000|2010-10-21 04:00:00|2342|2341|2327|2325|2355|2354|2299|2298|5635173
1287720000000|2010-10-22 04:00:00|2325|2324|2349|2348|2349|2348|2318|2317|4136894
1287979200000|2010-10-25 04:00:00|2365|2364|2364|2362|2390|2389|2358|2357|5906146
1288065600000|2010-10-26 04:00:00|2349|2348|2342|2341|2375|2374|2337|2336|4962354
1288152000000|2010-10-27 04:00:00|2323|2322|2331|2329|2336|2335|2304|2303|5423244
1288238400000|2010-10-28 04:00:00|2345|2344|2319|2318|2349|2348|2308|2307|6142254
1288324800000|2010-10-29 04:00:00|2312|2312|2286|2286|2322|2322|2282|2282|44587820
1288584000000|2010-11-01 04:00:00|2314|2310|2291|2290|2328|2327|2291|2289|1578643
1288670400000|2010-11-02 04:00:00|2323|2318|2319|2318|2329|2328|2309|2309|583536
1288756800000|2010-11-03 04:00:00|2324|2323|2373|2372|2373|2372|2324|2323|506053
1288843200000|2010-11-04 04:00:00|2393|2391|2421|2418|2434|2433|2390|2390|8339075
1288929600000|2010-11-05 04:00:00|2427|2426|2424|2423|2434|2433|2389|2388|6221376
1289192400000|2010-11-08 05:00:00|2435|2434|2441|2440|2458|2457|2429|2428|8303460
1289278800000|2010-11-09 05:00:00|2448|2443|2433|2432|2460|2459|2419|2418|8817696
1289365200000|2010-11-10 05:00:00|2429|2423|2449|2448|2450|2449|2400|2399|12191215
1289451600000|2010-11-11 05:00:00|2047|2046|2055|2054|2096|2095|2026|2025|45462985
1289538000000|2010-11-12 05:00:00|2065|2064|2015|2014|2067|2066|2004|2003|31872817
1289797200000|2010-11-15 05:00:00|2036|2035|1996|1995|2036|2035|1993|1992|22730613
1289883600000|2010-11-16 05:00:00|1988|1987|1944|1943|1994|1993|1935|1934|26980015
1289970000000|2010-11-17 05:00:00|1962|1961|1940|1939|1968|1967|1940|1939|16725923
1290056400000|2010-11-18 05:00:00|1975|1974|1961|1960|1980|1979|1954|1953|18341948
1290142800000|2010-11-19 05:00:00|1981|1980|1961|1959|1984|1983|1951|1950|15186315
1290402000000|2010-11-22 05:00:00|1968|1967|1956|1955|1968|1967|1939|1938|12349295
1290488400000|2010-11-23 05:00:00|1944|1943|1920|1918|1944|1943|1919|1918|16585876
1290574800000|2010-11-24 05:00:00|1934|1933|1946|1946|1955|1954|1933|1932|11571938
1290747600000|2010-11-26 05:00:00|1947|1945|1953|1951|1972|1972|1942|1941|6307109
1291006800000|2010-11-29 05:00:00|1952|1951|1946|1945|1954|1953|1924|1923|10577019
1291093200000|2010-11-30 05:00:00|1925|1924|1918|1916|1935|1934|1914|1913|11569052
1291179600000|2010-12-01 05:00:00|1935|1934|1932|1929|1939|1938|1927|1926|13374805
1291266000000|2010-12-02 05:00:00|1936|1935|1923|1921|1940|1939|1913|1912|22454783
1291352400000|2010-12-03 05:00:00|1914|1913|1907|1906|1918|1917|1901|1900|14484839
1291611600000|2010-12-06 05:00:00|1929|1928|1943|1942|1960|1959|1928|1927|15421027
1291698000000|2010-12-07 05:00:00|1969|1968|1938|1937|1969|1968|1937|1936|12942938
1291784400000|2010-12-08 05:00:00|1945|1944|1934|1933|1945|1944|1932|1931|11538712
1291870800000|2010-12-09 05:00:00|1949|1948|1971|1971|1982|1981|1940|1939|15930740
1291957200000|2010-12-10 05:00:00|1975|1974|1970|1970|1975|1974|1952|1951|13741823
1292216400000|2010-12-13 05:00:00|1983|1982|1957|1956|1992|1991|1957|1956|11785155
1292302800000|2010-12-14 05:00:00|1965|1964|1957|1953|1987|1986|1953|1952|10512667
1292389200000|2010-12-15 05:00:00|1960|1959|1950|1947|1967|1966|1944|1943|9798619
1292475600000|2010-12-16 05:00:00|1946|1945|1975|1974|1976|1975|1946|1945|10449108
1292562000000|2010-12-17 05:00:00|1973|1972|1955|1950|1978|1977|1951|1950|11709253
1292821200000|2010-12-20 05:00:00|1957|1956|1965|1963|1972|1971|1953|1952|10785715
1292907600000|2010-12-21 05:00:00|1964|1965|1954|1953|1977|1976|1951|1950|12956476
1292994000000|2010-12-22 05:00:00|1955|1954|1958|1957|1958|1957|1952|1951|9447889
1293080400000|2010-12-23 05:00:00|1954|1953|1971|1970|1976|1975|1951|1950|8380106
1293426000000|2010-12-27 05:00:00|1984|1983|2019|2018|2026|2025|1982|1981|13333911
1293512400000|2010-12-28 05:00:00|2039|2038|2036|2035|2051|2050|2029|2028|12856410
1293598800000|2010-12-29 05:00:00|2048|2047|2026|2026|2050|2049|2026|2025|8526410
1293685200000|2010-12-30 05:00:00|2032|2031|2024|2024|2035|2034|2022|2021|7600120
1293771600000|2010-12-31 05:00:00|2023|2023|2021|2020|2024|2023|2009|2008|7825281
1294030800000|2011-01-03 05:00:00|2046|2045|2048|2046|2062|2061|2039|2038|11491357
1294117200000|2011-01-04 05:00:00|2058|2057|2053|2052|2059|2058|2041|2040|10648678
1294203600000|2011-01-05 05:00:00|2058|2057|2079|2078|2085|2084|2054|2053|14459930
1294290000000|2011-01-06 05:00:00|2089|2088|2095|2094|2095|2095|2078|2077|12535947
1294376400000|2011-01-07 05:00:00|2087|2086|2098|2097|2100|2099|2084|2083|12610625
1294635600000|2011-01-10 05:00:00|2094|2093|2080|2079|2094|2093|2071|2070|9389428
1294722000000|2011-01-11 05:00:00|2088|2087|2088|2087|2096|2095|2080|2079|8344582
1294808400000|2011-01-12 05:00:00|2101|2100|2112|2111|2114|2113|2097|2096|8894699
1294894800000|2011-01-13 05:00:00|2118|2117|2108|2107|2123|2122|2102|2101|7899462
1294981200000|2011-01-14 05:00:00|2112|2111|2121|2120|2124|2123|2107|2106|7389650
1295326800000|2011-01-18 05:00:00|2123|2122|2121|2120|2133|2132|2121|2120|8099973
1295413200000|2011-01-19 05:00:00|2130|2129|2080|2078|2130|2129|2071|2070|10645162
1295499600000|2011-01-20 05:00:00|2064|2063|2077|2077|2091|2090|2051|2050|8783762
1295586000000|2011-01-21 05:00:00|2095|2094|2073|2072|2098|2097|2069|2068|6864072
1295845200000|2011-01-24 05:00:00|2084|2083|2116|2114|2118|2117|2074|2073|9194327
1295931600000|2011-01-25 05:00:00|2117|2115|2153|2153|2157|2157|2109|2108|11316253
1296018000000|2011-01-26 05:00:00|2150|2149|2140|2138|2161|2160|2127|2126|12391099
1296104400000|2011-01-27 05:00:00|2139|2137|2145|2142|2149|2148|2127|2126|7904186
1296190800000|2011-01-28 05:00:00|2149|2148|2094|2093|2157|2156|2087|2086|9250629
1296450000000|2011-01-31 05:00:00|2093|2092|2116|2115|2118|2117|2072|2071|7433582
1296536400000|2011-02-01 05:00:00|2132|2131|2150|2149|2156|2155|2131|2130|8444575
1296622800000|2011-02-02 05:00:00|2153|2152|2162|2162|2169|2168|2143|2142|7849419
1296709200000|2011-02-03 05:00:00|2170|2169|2194|2191|2197|2196|2165|2164|9950275
1296795600000|2011-02-04 05:00:00|2191|2190|2207|2206|2215|2214|2182|2181|11124551
1297054800000|2011-02-07 05:00:00|2210|2209|2204|2203|2234|2233|2204|2203|10282692
1297141200000|2011-02-08 05:00:00|2194|2193|2200|2199|2200|2200|2172|2171|10666725
1297227600000|2011-02-09 05:00:00|2194|2193|2204|2203|2215|2214|2193|2192|14949276
1297314000000|2011-02-10 05:00:00|1966|1965|1892|1890|1968|1967|1880|1879|51865923
1297400400000|2011-02-11 05:00:00|1913|1912|1871|1870|1914|1913|1862|1861|29046568
1297659600000|2011-02-14 05:00:00|1884|1883|1880|1880|1895|1894|1869|1868|18308428
1297746000000|2011-02-15 05:00:00|1892|1891|1868|1867|1892|1891|1864|1863|17234388
1297832400000|2011-02-16 05:00:00|1875|1874|1859|1858|1879|1878|1857|1856|20191731
1297918800000|2011-02-17 05:00:00|1863|1862|1867|1866|1876|1875|1859|1858|19830343
1298005200000|2011-02-18 05:00:00|1872|1871|1886|1885|1902|1901|1869|1868|17548068
1298350800000|2011-02-22 05:00:00|1873|1872|1861|1859|1874|1873|1856|1855|27759021
1298437200000|2011-02-23 05:00:00|1856|1855|1844|1841|1866|1865|1830|1829|27004810
1298523600000|2011-02-24 05:00:00|1840|1839|1837|1836|1851|1850|1824|1823|25186529
1298610000000|2011-02-25 05:00:00|1851|1850|1865|1864|1870|1869|1847|1846|19311690
1298869200000|2011-02-28 05:00:00|1864|1863|1858|1856|1875|1874|1852|1851|10086421
1298955600000|2011-03-01 05:00:00|1870|1869|1857|1856|1879|1878|1851|1850|10544614
1299042000000|2011-03-02 05:00:00|1851|1850|1851|1850|1862|1861|1845|1844|9808422
1299128400000|2011-03-03 05:00:00|1864|1863|1853|1852|1865|1864|1851|1850|10309323
1299214800000|2011-03-04 05:00:00|1854|1853|1841|1840|1859|1858|1832|1831|9724350
1299474000000|2011-03-07 05:00:00|1837|1836|1821|1819|1838|1837|1804|1803|13557403
1299560400000|2011-03-08 05:00:00|1818|1817|1823|1822|1830|1829|1803|1802|10671765
1299646800000|2011-03-09 05:00:00|1811|1810|1812|1811|1818|1818|1803|1802|10783600
1299733200000|2011-03-10 05:00:00|1803|1802|1793|1792|1807|1806|1791|1790|12956070
1299819600000|2011-03-11 05:00:00|1783|1782|1795|1794|1801|1800|1777|1776|13915441
1300075200000|2011-03-14 04:00:00|1777|1776|1785|1784|1788|1787|1775|1774|10469428
1300161600000|2011-03-15 04:00:00|1729|1728|1740|1738|1748|1747|1726|1725|17378156
1300248000000|2011-03-16 04:00:00|1732|1730|1705|1704|1757|1756|1702|1701|17997203
1300334400000|2011-03-17 04:00:00|1715|1714|1700|1699|1720|1719|1698|1697|14868054
1300420800000|2011-03-18 04:00:00|1737|1736|1714|1713|1741|1740|1708|1707|18338046
1300680000000|2011-03-21 04:00:00|1735|1734|1739|1738|1755|1754|1731|1730|12490559
1300766400000|2011-03-22 04:00:00|1743|1742|1746|1745|1761|1760|1730|1730|11172417
1300852800000|2011-03-23 04:00:00|1743|1742|1758|1757|1760|1759|1735|1734|9377793
1300939200000|2011-03-24 04:00:00|1762|1761|1736|1735|1764|1763|1736|1735|12994694
1301025600000|2011-03-25 04:00:00|1739|1738|1729|1728|1741|1740|1721|1720|13182606
1301284800000|2011-03-28 04:00:00|1737|1736|1718|1718|1754|1753|1718|1717|9702032
1301371200000|2011-03-29 04:00:00|1721|1720|1744|1743|1745|1744|1720|1719|9887708
1301457600000|2011-03-30 04:00:00|1759|1758|1733|1732|1760|1759|1731|1730|11961937
1301544000000|2011-03-31 04:00:00|1735|1734|1716|1715|1745|1744|1716|1715|10041858
1301630400000|2011-04-01 04:00:00|1730|1729|1704|1703|1730|1729|1700|1699|12626007
1301889600000|2011-04-04 04:00:00|1701|1700|1706|1705|1714|1713|1701|1700|13828225
1301976000000|2011-04-05 04:00:00|1713|1712|1723|1722|1749|1748|1713|1712|17097458
1302062400000|2011-04-06 04:00:00|1743|1742|1809|1808|1819|1818|1739|1738|25786344
1302148800000|2011-04-07 04:00:00|1819|1818|1791|1789|1829|1828|1773|1772|20985511
1302235200000|2011-04-08 04:00:00|1796|1795|1765|1764|1796|1796|1754|1753|15554058
1302494400000|2011-04-11 04:00:00|1772|1771|1749|1748|1775|1774|1737|1736|11286988
1302580800000|2011-04-12 04:00:00|1747|1747|1743|1742|1758|1757|1736|1736|12964746
1302667200000|2011-04-13 04:00:00|1749|1748|1724|1723|1750|1749|1723|1722|14674033
1302753600000|2011-04-14 04:00:00|1715|1714|1717|1716|1722|1721|1706|1705|12022000
1302840000000|2011-04-15 04:00:00|1718|1717|1703|1702|1730|1729|1698|1697|14521512
1303099200000|2011-04-18 04:00:00|1689|1688|1674|1671|1690|1689|1660|1659|14407796
1303185600000|2011-04-19 04:00:00|1667|1666|1660|1659|1676|1675|1653|1652|14282765
1303272000000|2011-04-20 04:00:00|1691|1690|1693|1692|1696|1695|1680|1679|15306983
1303358400000|2011-04-21 04:00:00|1696|1694|1694|1693|1699|1698|1687|1686|9899178
1303704000000|2011-04-25 04:00:00|1695|1694|1711|1710|1716|1715|1691|1690|9000135
1303790400000|2011-04-26 04:00:00|1718|1717|1753|1752|1764|1763|1715|1714|13338392
1303876800000|2011-04-27 04:00:00|1763|1760|1720|1719|1763|1762|1709|1708|13141998
1303963200000|2011-04-28 04:00:00|1722|1721|1731|1731|1738|1737|1720|1719|10529701
1304049600000|2011-04-29 04:00:00|1733|1732|1755|1754|1756|1755|1727|1726|9822073
1304308800000|2011-05-02 04:00:00|1755|1754|1759|1758|1759|1758|1740|1739|8588288
1304395200000|2011-05-03 04:00:00|1753|1752|1742|1741|1757|1756|1730|1729|10073048
1304481600000|2011-05-04 04:00:00|1738|1737|1747|1746|1756|1755|1729|1728|9691015
1304568000000|2011-05-05 04:00:00|1748|1747|1750|1749|1768|1767|1746|1745|11345365
1304654400000|2011-05-06 04:00:00|1765|1764|1757|1756|1770|1769|1751|1750|9985313
1304913600000|2011-05-09 04:00:00|1755|1754|1760|1759|1767|1766|1747|1747|7145527
1305000000000|2011-05-10 04:00:00|1767|1766|1779|1778|1794|1793|1766|1765|11477652
1305086400000|2011-05-11 04:00:00|1781|1781|1779|1778|1799|1798|1769|1768|14465886
1305172800000|2011-05-12 04:00:00|1697|1696|1693|1692|1708|1707|1665|1664|28615648
1305259200000|2011-05-13 04:00:00|1687|1686|1688|1687|1696|1695|1679|1678|12729612
1305518400000|2011-05-16 04:00:00|1680|1679|1661|1660|1687|1686|1660|1660|14616890
1305604800000|2011-05-17 04:00:00|1651|1650|1665|1664|1672|1671|1647|1646|13026067
1305691200000|2011-05-18 04:00:00|1661|1660|1665|1664|1666|1665|1635|1634|13382917
1305777600000|2011-05-19 04:00:00|1675|1674|1666|1665|1683|1683|1657|1656|11056152
1305864000000|2011-05-20 04:00:00|1665|1664|1652|1652|1672|1672|1652|1651|9458577
1306123200000|2011-05-23 04:00:00|1642|1641|1635|1634|1644|1643|1622|1622|12074147
1306209600000|2011-05-24 04:00:00|1639|1638|1628|1627|1646|1646|1626|1625|8587467
1306296000000|2011-05-25 04:00:00|1618|1617|1618|1617|1625|1624|1612|1611|10247218
1306382400000|2011-05-26 04:00:00|1617|1616|1627|1626|1637|1636|1616|1616|10032870
1306468800000|2011-05-27 04:00:00|1626|1625|1647|1646|1651|1650|1624|1624|7201587
1306814400000|2011-05-31 04:00:00|1662|1661|1681|1680|1682|1681|1652|1651|8301872
1306900800000|2011-06-01 04:00:00|1677|1676|1637|1636|1677|1676|1636|1636|8855614
1306987200000|2011-06-02 04:00:00|1633|1632|1625|1624|1652|1652|1624|1623|9779779
1307073600000|2011-06-03 04:00:00|1614|1612|1602|1601|1619|1618|1599|1598|10086032
1307332800000|2011-06-06 04:00:00|1600|1598|1599|1599|1617|1616|1589|1588|11234852
1307419200000|2011-06-07 04:00:00|1603|1601|1551|1550|1604|1603|1550|1549|15891131
1307505600000|2011-06-08 04:00:00|1544|1543|1530|1529|1558|1557|1522|1521|15097421
1307592000000|2011-06-09 04:00:00|1532|1530|1531|1530|1547|1546|1526|1525|10895230
1307678400000|2011-06-10 04:00:00|1532|1531|1513|1511|1536|1535|1502|1501|11580552
1307937600000|2011-06-13 04:00:00|1516|1515|1506|1505|1528|1527|1505|1504|10329229
1308024000000|2011-06-14 04:00:00|1514|1510|1509|1508|1522|1521|1492|1492|13695604
1308110400000|2011-06-15 04:00:00|1496|1494|1485|1484|1499|1498|1479|1478|12362671
1308196800000|2011-06-16 04:00:00|1484|1483|1506|1505|1510|1509|1481|1480|8846443
1308283200000|2011-06-17 04:00:00|1518|1517|1497|1496|1520|1519|1490|1489|9500834
1308542400000|2011-06-20 04:00:00|1495|1494|1515|1514|1517|1516|1494|1493|9798287
1308628800000|2011-06-21 04:00:00|1520|1518|1552|1551|1557|1556|1516|1515|14758213
1308715200000|2011-06-22 04:00:00|1547|1545|1536|1535|1564|1563|1534|1533|8727124
1308801600000|2011-06-23 04:00:00|1520|1518|1546|1546|1549|1548|1509|1508|10020645
1308888000000|2011-06-24 04:00:00|1542|1541|1494|1494|1544|1543|1494|1493|13249260
1309147200000|2011-06-27 04:00:00|1496|1495|1506|1505|1515|1514|1495|1494|9955948
1309233600000|2011-06-28 04:00:00|1509|1508|1514|1513|1514|1514|1497|1496|8983704
1309320000000|2011-06-29 04:00:00|1520|1519|1534|1533|1540|1539|1513|1512|8938122
1309406400000|2011-06-30 04:00:00|1537|1536|1561|1560|1566|1565|1535|1535|9005296
1309492800000|2011-07-01 04:00:00|1563|1561|1586|1586|1595|1594|1563|1561|8927450
1309752000000|2011-07-04 04:00:00|||||||||800
1309838400000|2011-07-05 04:00:00|1586|1583|1569|1568|1590|1589|1556|1555|7489007
1309924800000|2011-07-06 04:00:00|1562|1561|1556|1555|1568|1567|1546|1545|7887592
1310011200000|2011-07-07 04:00:00|1567|1565|1590|1589|1599|1599|1562|1561|11027095
1310097600000|2011-07-08 04:00:00|1575|1573|1574|1573|1590|1589|1557|1556|8753945
1310356800000|2011-07-11 04:00:00|1556|1554|1543|1543|1562|1561|1534|1533|7551569
1310443200000|2011-07-12 04:00:00|1544|1542|1561|1560|1596|1595|1543|1542|12969316
1310529600000|2011-07-13 04:00:00|1569|1568|1556|1556|1585|1584|1551|1550|8663776
1310616000000|2011-07-14 04:00:00|1559|1557|1545|1545|1576|1575|1541|1540|8060759
1310702400000|2011-07-15 04:00:00|1548|1546|1560|1559|1570|1569|1547|1545|7466676
1310961600000|2011-07-18 04:00:00|1550|1549|1544|1542|1554|1553|1528|1527|7329828
1311048000000|2011-07-19 04:00:00|1560|1559|1567|1566|1569|1569|1543|1542|9212491
1311134400000|2011-07-20 04:00:00|1560|1559|1583|1582|1595|1594|1559|1558|10903586
1311220800000|2011-07-21 04:00:00|1586|1585|1636|1635|1647|1646|1583|1582|12680182
1311307200000|2011-07-22 04:00:00|1640|1639|1646|1645|1650|1649|1626|1625|8853297
1311566400000|2011-07-25 04:00:00|1632|1631|1628|1627|1638|1637|1617|1616|6588636
1311652800000|2011-07-26 04:00:00|1627|1626|1630|1629|1639|1638|1620|1619|6617633
1311739200000|2011-07-27 04:00:00|1592|1591|1568|1567|1598|1597|1559|1558|10529059
1311825600000|2011-07-28 04:00:00|1593|1592|1602|1601|1630|1629|1584|1583|11912341
1311912000000|2011-07-29 04:00:00|1589|1588|1598|1597|1613|1612|1581|1580|10655798
1312171200000|2011-08-01 04:00:00|1613|1611|1583|1582|1625|1624|1556|1555|10202516
1312257600000|2011-08-02 04:00:00|1566|1565|1548|1546|1581|1580|1546|1545|7053357
1312344000000|2011-08-03 04:00:00|1547|1545|1549|1546|1554|1553|1519|1518|8586158
1312430400000|2011-08-04 04:00:00|1529|1527|1483|1482|1531|1530|1481|1481|11704303
1312516800000|2011-08-05 04:00:00|1494|1493|1495|1494|1528|1527|1437|1436|14208139
1312776000000|2011-08-08 04:00:00|1441|1440|1400|1400|1463|1462|1396|1395|14506596
1312862400000|2011-08-09 04:00:00|1404|1403|1405|1404|1412|1411|1331|1330|17075228
1312948800000|2011-08-10 04:00:00|1392|1392|1375|1371|1423|1422|1371|1370|15590345
1313035200000|2011-08-11 04:00:00|1546|1545|1595|1589|1624|1623|1537|1537|33425287
1313121600000|2011-08-12 04:00:00|1594|1593|1600|1599|1620|1619|1565|1564|10721890
1313380800000|2011-08-15 04:00:00|1601|1601|1606|1604|1607|1606|1584|1583|12561994
1313467200000|2011-08-16 04:00:00|1584|1583|1599|1599|1606|1605|1571|1570|7951964
1313553600000|2011-08-17 04:00:00|1597|1596|1585|1583|1607|1606|1566|1565|8185636
1313640000000|2011-08-18 04:00:00|1540|1539|1501|1501|1547|1546|1491|1490|12073596
1313726400000|2011-08-19 04:00:00|1496|1494|1508|1507|1546|1545|1495|1493|9795643
1313985600000|2011-08-22 04:00:00|1527|1526|1501|1500|1540|1539|1496|1495|9153364
1314072000000|2011-08-23 04:00:00|1506|1505|1544|1542|1544|1543|1505|1504|9017072
1314158400000|2011-08-24 04:00:00|1533|1532|1545|1543|1556|1555|1517|1516|6913631
1314244800000|2011-08-25 04:00:00|1552|1551|1508|1507|1554|1553|1503|1502|6605258
1314331200000|2011-08-26 04:00:00|1506|1505|1532|1531|1555|1554|1504|1503|6207943
1314590400000|2011-08-29 04:00:00|1545|1544|1575|1574|1576|1575|1544|1543|5879025
1314676800000|2011-08-30 04:00:00|1567|1563|1564|1563|1579|1578|1540|1539|5841178
1314763200000|2011-08-31 04:00:00|1575|1572|1567|1566|1595|1594|1555|1554|6932367
1314849600000|2011-09-01 04:00:00|1568|1567|1585|1584|1600|1599|1563|1562|7894211
1314936000000|2011-09-02 04:00:00|1553|1551|1541|1540|1572|1571|1530|1530|7136505
1315281600000|2011-09-06 04:00:00|1509|1508|1528|1527|1529|1528|1502|1501|7574344
1315368000000|2011-09-07 04:00:00|1547|1546|1589|1587|1591|1590|1542|1541|7756046
1315454400000|2011-09-08 04:00:00|1585|1584|1629|1629|1645|1644|1583|1582|13701264
1315540800000|2011-09-09 04:00:00|1614|1612|1582|1582|1617|1617|1573|1572|9380787
1315800000000|2011-09-12 04:00:00|1560|1557|1609|1609|1610|1609|1559|1557|6845166
1315886400000|2011-09-13 04:00:00|1611|1610|1636|1635|1650|1649|1595|1594|11410413
1315972800000|2011-09-14 04:00:00|1644|1643|1634|1632|1666|1665|1632|1631|9947012
1316059200000|2011-09-15 04:00:00|1650|1649|1668|1667|1670|1669|1633|1632|6460406
1316145600000|2011-09-16 04:00:00|1663|1662|1663|1661|1684|1683|1654|1653|6453525
1316404800000|2011-09-19 04:00:00|1645|1644|1651|1650|1658|1657|1617|1616|5843233
1316491200000|2011-09-20 04:00:00|1648|1646|1655|1652|1667|1666|1634|1633|8204818
1316577600000|2011-09-21 04:00:00|1653|1651|1585|1583|1660|1659|1583|1583|10043494
1316664000000|2011-09-22 04:00:00|1549|1547|1532|1532|1571|1570|1497|1497|9821398
1316750400000|2011-09-23 04:00:00|1515|1513|1562|1561|1584|1583|1513|1512|8037799
1317009600000|2011-09-26 04:00:00|1567|1566|1600|1599|1602|1601|1551|1550|7290537
1317096000000|2011-09-27 04:00:00|1619|1618|1608|1605|1636|1635|1598|1597|7016881
1317182400000|2011-09-28 04:00:00|1618|1616|1584|1582|1636|1635|1582|1581|6460232
1317268800000|2011-09-29 04:00:00|1609|1608|1586|1583|1625|1624|1554|1553|6993531
1317355200000|2011-09-30 04:00:00|1565|1563|1550|1549|1577|1576|1550|1549|5517032
1317614400000|2011-10-03 04:00:00|1531|1530|1518|1518|1547|1547|1518|1517|10095380
1317700800000|2011-10-04 04:00:00|1495|1494|1559|1558|1562|1562|1494|1493|9602979
1317787200000|2011-10-05 04:00:00|1557|1557|1621|1619|1652|1652|1551|1550|15157860
1317873600000|2011-10-06 04:00:00|1622|1621|1676|1676|1676|1676|1620|1619|9090864
1317960000000|2011-10-07 04:00:00|1677|1677|1668|1668|1694|1693|1651|1650|8904312
1318219200000|2011-10-10 04:00:00|1690|1688|1709|1708|1714|1713|1689|1688|7158920
1318305600000|2011-10-11 04:00:00|1698|1696|1698|1696|1710|1709|1687|1686|7088999
1318392000000|2011-10-12 04:00:00|1713|1712|1726|1724|1740|1739|1702|1701|9228107
1318478400000|2011-10-13 04:00:00|1719|1718|1742|1741|1743|1742|1717|1716|6069719
1318564800000|2011-10-14 04:00:00|1750|1749|1756|1753|1767|1766|1736|1735|5895129
1318824000000|2011-10-17 04:00:00|1738|1737|1717|1716|1747|1746|1703|1702|5157391
1318910400000|2011-10-18 04:00:00|1714|1713|1750|1748|1766|1766|1698|1697|5567522
1318996800000|2011-10-19 04:00:00|1742|1740|1717|1716|1754|1753|1706|1705|5904971
1319083200000|2011-10-20 04:00:00|1721|1719|1722|1719|1726|1725|1681|1680|5648106
1319169600000|2011-10-21 04:00:00|1739|1738|1738|1736|1760|1760|1720|1719|6940873
1319428800000|2011-10-24 04:00:00|1739|1738|1756|1754|1767|1766|1727|1726|6361542
1319515200000|2011-10-25 04:00:00|1754|1753|1762|1759|1774|1773|1750|1749|6827925
1319601600000|2011-10-26 04:00:00|1776|1775|1761|1761|1789|1788|1730|1730|6219292
1319688000000|2011-10-27 04:00:00|1808|1807|1844|1844|1858|1857|1801|1800|14952868
1319774400000|2011-10-28 04:00:00|1835|1834|1856|1856|1860|1859|1822|1821|6519218
1320033600000|2011-10-31 04:00:00|1834|1831|1854|1849|1855|1854|1822|1821|11150489
1320120000000|2011-11-01 04:00:00|1799|1798|1761|1757|1800|1799|1754|1753|8716351
1320206400000|2011-11-02 04:00:00|1774|1773|1785|1785|1794|1793|1760|1759|6902709
1320292800000|2011-11-03 04:00:00|1800|1799|1818|1818|1820|1819|1772|1771|5268345
1320379200000|2011-11-04 04:00:00|1807|1806|1804|1804|1810|1809|1776|1775|5782745
1320642000000|2011-11-07 05:00:00|1800|1799|1800|1799|1824|1823|1780|1779|6424036
1320728400000|2011-11-08 05:00:00|1818|1816|1831|1830|1834|1833|1797|1796|9528149
1320814800000|2011-11-09 05:00:00|1799|1796|1762|1761|1801|1800|1745|1744|10417953
1320901200000|2011-11-10 05:00:00|1869|1868|1861|1861|1890|1889|1842|1842|19432085
1320987600000|2011-11-11 05:00:00|1879|1878|1903|1901|1915|1914|1877|1876|10662277
1321246800000|2011-11-14 05:00:00|1895|1894|1897|1895|1910|1909|1887|1886|8204168
1321333200000|2011-11-15 05:00:00|1882|1880|1913|1912|1919|1918|1880|1879|6652627
1321419600000|2011-11-16 05:00:00|1894|1893|1881|1880|1915|1915|1877|1877|7199785
1321506000000|2011-11-17 05:00:00|1880|1879|1848|1846|1882|1881|1823|1822|7729267
1321592400000|2011-11-18 05:00:00|1846|1844|1841|1840|1863|1862|1823|1822|5341006
1321851600000|2011-11-21 05:00:00|1818|1816|1801|1800|1831|1830|1779|1778|7440942
1321938000000|2011-11-22 05:00:00|1790|1789|1794|1792|1813|1812|1771|1770|6474173
1322024400000|2011-11-23 05:00:00|1775|1774|1741|1740|1780|1779|1741|1740|6127948
1322197200000|2011-11-25 05:00:00|1727|1726|1752|1750|1780|1779|1724|1723|3390456
1322456400000|2011-11-28 05:00:00|1792|1791|1802|1800|1810|1809|1785|1784|6082462
1322542800000|2011-11-29 05:00:00|1803|1801|1769|1768|1815|1814|1767|1766|7041614
1322629200000|2011-11-30 05:00:00|1825|1824|1864|1863|1879|1879|1817|1816|14456887
1322715600000|2011-12-01 05:00:00|1866|1865|1858|1857|1868|1867|1832|1832|6084448
1322802000000|2011-12-02 05:00:00|1867|1866|1856|1855|1898|1897|1854|1853|6338151
1323061200000|2011-12-05 05:00:00|1883|1882|1881|1880|1889|1888|1867|1866|5999943
1323147600000|2011-12-06 05:00:00|1877|1875|1873|1872|1889|1888|1872|1871|4704017
1323234000000|2011-12-07 05:00:00|1874|1873|1900|1896|1905|1904|1858|1857|7159955
1323320400000|2011-12-08 05:00:00|1886|1885|1857|1856|1907|1906|1846|1845|6669845
1323406800000|2011-12-09 05:00:00|1854|1852|1889|1888|1896|1895|1850|1849|6152096
1323666000000|2011-12-12 05:00:00|1864|1863|1855|1854|1870|1870|1826|1826|7718767
1323752400000|2011-12-13 05:00:00|1863|1862|1847|1846|1885|1884|1835|1834|6277746
1323838800000|2011-12-14 05:00:00|1842|1841|1796|1795|1846|1845|1789|1788|8012442
1323925200000|2011-12-15 05:00:00|1818|1816|1805|1804|1825|1824|1795|1794|6143857
1324011600000|2011-12-16 05:00:00|1816|1815|1799|1798|1853|1852|1795|1794|8083300
1324270800000|2011-12-19 05:00:00|1798|1797|1770|1768|1801|1800|1763|1762|6931608
1324357200000|2011-12-20 05:00:00|1795|1794|1840|1840|1848|1848|1795|1794|6586040
1324443600000|2011-12-21 05:00:00|1822|1821|1792|1791|1835|1834|1783|1782|8553739
1324530000000|2011-12-22 05:00:00|1801|1800|1815|1813|1822|1821|1798|1797|7835585
1324616400000|2011-12-23 05:00:00|1817|1816|1847|1846|1849|1848|1814|1813|5458824
1324962000000|2011-12-27 05:00:00|1848|1847|1859|1858|1864|1863|1847|1846|5170629
1324962000000|2011-12-27 05:00:00|1848|1847|1859|1858|1864|1863|1847|1846|5170629
1325048400000|2011-12-28 05:00:00|1857|1855|1818|1817|1859|1858|1812|1811|5184038
1325134800000|2011-12-29 05:00:00|1817|1816|1825|1825|1827|1826|1816|1815|3932323
1325221200000|2011-12-30 05:00:00|1816|1815|1809|1808|1829|1828|1806|1805|4695804
1325566800000|2012-01-03 05:00:00|1853|1852|1867|1864|1886|1885|1849|1848|6705333
1325653200000|2012-01-04 05:00:00|1846|1845|1899|1899|1900|1899|1836|1835|8025816
1325739600000|2012-01-05 05:00:00|1893|1892|1891|1890|1900|1899|1868|1867|7995946
1325826000000|2012-01-06 05:00:00|1895|1892|1889|1885|1900|1899|1884|1883|6048762
1326085200000|2012-01-09 05:00:00|1888|1887|1897|1895|1910|1909|1880|1879|6664307
1326171600000|2012-01-10 05:00:00|1910|1909|1883|1881|1925|1924|1878|1877|8975238
1326258000000|2012-01-11 05:00:00|1893|1891|1909|1907|1914|1913|1888|1887|5969768
1326344400000|2012-01-12 05:00:00|1913|1912|1916|1915|1920|1919|1897|1896|5265833
1326430800000|2012-01-13 05:00:00|1904|1901|1906|1906|1917|1916|1889|1888|5670181
1326776400000|2012-01-17 05:00:00|1921|1920|1931|1930|1932|1931|1912|1911|5631070
1326862800000|2012-01-18 05:00:00|1935|1934|1954|1953|1963|1962|1934|1933|6905169
1326949200000|2012-01-19 05:00:00|1963|1961|1979|1979|1995|1994|1960|1960|7348393
1327035600000|2012-01-20 05:00:00|1975|1974|1992|1990|1993|1992|1967|1966|6502583
1327294800000|2012-01-23 05:00:00|1991|1990|1983|1982|2007|2006|1957|1956|8086172
1327381200000|2012-01-24 05:00:00|1973|1972|1983|1981|1986|1985|1956|1956|5368593
1327467600000|2012-01-25 05:00:00|1976|1975|1984|1982|1987|1986|1948|1948|6228435
1327554000000|2012-01-26 05:00:00|1995|1994|1983|1983|1999|1998|1972|1971|6017511
1327640400000|2012-01-27 05:00:00|1964|1963|1959|1956|1969|1968|1937|1936|6831832
1327899600000|2012-01-30 05:00:00|1939|1938|1957|1955|1963|1962|1928|1927|4801114
1327986000000|2012-01-31 05:00:00|1966|1965|1964|1962|1973|1972|1944|1943|5600557
1328072400000|2012-02-01 05:00:00|1984|1983|1981|1979|1995|1994|1971|1970|7810770
1328158800000|2012-02-02 05:00:00|1984|1983|1981|1980|1998|1997|1980|1980|5947345
1328245200000|2012-02-03 05:00:00|1998|1997|2011|2009|2020|2019|1992|1991|10052035
1328504400000|2012-02-06 05:00:00|2006|2005|2019|2018|2020|2019|1993|1992|6941402
1328590800000|2012-02-07 05:00:00|2012|2011|2020|2020|2033|2032|2001|2000|11586599
1328677200000|2012-02-08 05:00:00|2027|2026|2045|2043|2045|2044|2010|2009|12695712
1328763600000|2012-02-09 05:00:00|2025|2024|1999|1999|2049|2048|1987|1987|21100776
1328850000000|2012-02-10 05:00:00|1977|1976|1990|1989|2006|2005|1974|1973|10046808
1329109200000|2012-02-13 05:00:00|2000|1999|2003|2001|2006|2005|1991|1990|9256235
1329195600000|2012-02-14 05:00:00|1993|1992|2008|2005|2008|2006|1984|1983|5462484
1329282000000|2012-02-15 05:00:00|2007|2006|1992|1990|2021|2020|1986|1985|8021795
1329368400000|2012-02-16 05:00:00|2000|1999|2020|2019|2027|2026|1992|1991|6971242
1329454800000|2012-02-17 05:00:00|2021|2020|2031|2029|2035|2034|2001|2000|9515491
1329800400000|2012-02-21 05:00:00|2031|2029|2035|2033|2049|2048|2018|2017|8922655
1329886800000|2012-02-22 05:00:00|2038|2037|2012|2011|2046|2045|2006|2005|8444689
1329973200000|2012-02-23 05:00:00|2013|2012|2025|2023|2025|2024|1993|1992|5991728
1330059600000|2012-02-24 05:00:00|2028|2027|2015|2014|2033|2032|2012|2011|5921255
1330318800000|2012-02-27 05:00:00|1999|1998|2019|2017|2026|2025|1998|1997|5199389
1330405200000|2012-02-28 05:00:00|2013|2012|2022|2021|2022|2022|2003|2002|6425708
1330491600000|2012-02-29 05:00:00|2019|2018|1988|1988|2020|2019|1985|1984|10788681
1330578000000|2012-03-01 05:00:00|1993|1992|1987|1987|1996|1995|1975|1974|5904029
1330664400000|2012-03-02 05:00:00|1985|1984|1976|1975|1989|1988|1972|1971|4739555
1330923600000|2012-03-05 05:00:00|1975|1974|1962|1960|1975|1974|1947|1946|6143270
1331010000000|2012-03-06 05:00:00|1943|1942|1949|1947|1953|1952|1933|1932|7486879
1331096400000|2012-03-07 05:00:00|1946|1945|1941|1940|1953|1952|1941|1940|7298373
1331182800000|2012-03-08 05:00:00|1956|1955|1966|1965|1978|1977|1954|1953|11618997
1331269200000|2012-03-09 05:00:00|1973|1971|1981|1980|1989|1988|1969|1968|4420430
1331524800000|2012-03-12 04:00:00|1978|1976|1984|1984|1988|1987|1967|1966|5644740
1331611200000|2012-03-13 04:00:00|1991|1990|2022|2020|2022|2021|1990|1988|6774068
1331697600000|2012-03-14 04:00:00|2017|2016|2020|2020|2038|2037|2007|2006|7553025
1331784000000|2012-03-15 04:00:00|2006|2005|1991|1990|2020|2019|1981|1980|11247015
1331870400000|2012-03-16 04:00:00|2001|2000|2004|2002|2005|2004|1991|1990|11590252
1332129600000|2012-03-19 04:00:00|1995|1994|2015|2014|2028|2027|1995|1994|6475586
1332216000000|2012-03-20 04:00:00|2005|2004|2058|2057|2064|2063|2005|2004|8967505
1332302400000|2012-03-21 04:00:00|2055|2054|2051|2050|2065|2064|2036|2035|6703613
1332388800000|2012-03-22 04:00:00|2040|2037|2040|2037|2057|2056|2028|2027|8024958
1332475200000|2012-03-23 04:00:00|2037|2035|2051|2051|2059|2058|2029|2028|5568960
1332734400000|2012-03-26 04:00:00|2067|2066|2086|2085|2086|2085|2066|2065|27217754
1332820800000|2012-03-27 04:00:00|2092|2091|2093|2089|2105|2104|2089|2088|42996854
1332907200000|2012-03-28 04:00:00|2088|2086|2110|2107|2111|2110|2073|2073|38866552
1332993600000|2012-03-29 04:00:00|2096|2094|2101|2100|2124|2123|2086|2085|34282387
1333080000000|2012-03-30 04:00:00|2114|2113|2115|2114|2119|2118|2099|2098|33679795
1333339200000|2012-04-02 04:00:00|2110|2109|2121|2119|2130|2129|2106|2105|7069782
1333425600000|2012-04-03 04:00:00|2109|2108|2082|2080|2119|2118|2064|2063|10548098
1333512000000|2012-04-04 04:00:00|2064|2063|2035|2035|2077|2076|2026|2025|7106744
1333598400000|2012-04-05 04:00:00|2019|2018|2021|2021|2037|2036|2008|2007|6228400
1333944000000|2012-04-09 04:00:00|1993|1992|1998|1998|2016|2015|1988|1987|5787701
1334030400000|2012-04-10 04:00:00|1994|1993|1955|1954|2010|2009|1953|1952|8329528
1334116800000|2012-04-11 04:00:00|1968|1966|2001|2000|2004|2003|1963|1962|9040089
1334203200000|2012-04-12 04:00:00|2010|2008|2007|2006|2028|2027|1999|1998|6316386
1334289600000|2012-04-13 04:00:00|2003|2002|1985|1985|2004|2003|1980|1979|7782325
1334548800000|2012-04-16 04:00:00|1994|1993|1974|1974|1995|1994|1958|1957|5518410
1334635200000|2012-04-17 04:00:00|1982|1981|2007|2006|2015|2014|1976|1975|5600035
1334721600000|2012-04-18 04:00:00|1995|1994|2007|2006|2015|2014|1989|1988|5747967
1334808000000|2012-04-19 04:00:00|2001|1999|1991|1990|2031|2030|1979|1978|6966391
1334894400000|2012-04-20 04:00:00|1994|1993|1991|1988|2004|2003|1985|1984|5760539
1335153600000|2012-04-23 04:00:00|1975|1974|1969|1968|1978|1977|1959|1958|4994792
1335240000000|2012-04-24 04:00:00|1977|1974|1943|1941|1986|1985|1936|1935|9926018
1335326400000|2012-04-25 04:00:00|1954|1953|1950|1947|1969|1968|1928|1927|6850980
1335412800000|2012-04-26 04:00:00|1948|1948|1961|1960|1967|1966|1937|1936|9229248
1335499200000|2012-04-27 04:00:00|1964|1963|2000|1997|2003|2002|1959|1958|8410862
1335758400000|2012-04-30 04:00:00|1989|1988|2016|2015|2017|2016|1983|1982|7051840
1335844800000|2012-05-01 04:00:00|2011|2011|1999|1998|2016|2015|1999|1998|6647183
1335931200000|2012-05-02 04:00:00|1988|1987|1985|1984|1995|1993|1964|1963|5141688
1336017600000|2012-05-03 04:00:00|1993|1990|1974|1970|1995|1994|1966|1965|5327354
1336104000000|2012-05-04 04:00:00|1952|1949|1911|1910|1953|1952|1904|1903|7912221
1336363200000|2012-05-07 04:00:00|1902|1901|1908|1908|1926|1925|1901|1900|6092836
1336449600000|2012-05-08 04:00:00|1889|1888|1870|1869|1890|1889|1863|1862|6109349
1336536000000|2012-05-09 04:00:00|1858|1858|1886|1876|1889|1888|1849|1848|11109851
1336622400000|2012-05-10 04:00:00|1720|1719|1683|1682|1732|1731|1677|1676|24575680
1336708800000|2012-05-11 04:00:00|1677|1676|1650|1649|1699|1698|1650|1649|12604938
1336968000000|2012-05-14 04:00:00|1639|1638|1671|1669|1683|1682|1639|1638|56182826
1337054400000|2012-05-15 04:00:00|1674|1673|1657|1652|1675|1674|1652|1651|64918060
1337140800000|2012-05-16 04:00:00|1684|1683|1670|1669|1689|1688|1662|1661|55678659
1337227200000|2012-05-17 04:00:00|1669|1668|1657|1655|1680|1679|1655|1655|39732446
1337313600000|2012-05-18 04:00:00|1659|1658|1650|1646|1664|1663|1638|1637|51395121
1337572800000|2012-05-21 04:00:00|1650|1648|1668|1667|1670|1669|1638|1637|36264140
1337659200000|2012-05-22 04:00:00|1671|1670|1678|1675|1682|1681|1663|1662|38365913
1337745600000|2012-05-23 04:00:00|1658|1657|1673|1669|1676|1675|1644|1643|41680326
1337832000000|2012-05-24 04:00:00|1669|1668|1639|1638|1669|1668|1636|1635|51615713
1337918400000|2012-05-25 04:00:00|1644|1643|1634|1633|1656|1655|1633|1632|40953803
1338264000000|2012-05-29 04:00:00|1652|1651|1661|1660|1664|1663|1640|1639|35740610
1338350400000|2012-05-30 04:00:00|1647|1645|1637|1637|1648|1647|1636|1635|35300289
1338436800000|2012-05-31 04:00:00|1636|1635|1633|1632|1652|1651|1627|1626|49526813
1338523200000|2012-06-01 04:00:00|1604|1603|1596|1595|1615|1614|1595|1594|45973777
1338782400000|2012-06-04 04:00:00|1600|1599|1611|1609|1613|1612|1593|1592|27518020
1338868800000|2012-06-05 04:00:00|1606|1606|1612|1610|1628|1627|1599|1598|31766034
1338955200000|2012-06-06 04:00:00|1625|1624|1669|1666|1669|1669|1624|1623|31629333
1339041600000|2012-06-07 04:00:00|1687|1686|1658|1656|1692|1692|1654|1653|32738542
1339128000000|2012-06-08 04:00:00|1655|1654|1674|1673|1678|1677|1651|1650|28632937
1339387200000|2012-06-11 04:00:00|1684|1683|1648|1648|1689|1688|1646|1645|29948706
1339473600000|2012-06-12 04:00:00|1651|1650|1681|1680|1684|1683|1651|1650|31158234
1339560000000|2012-06-13 04:00:00|1674|1672|1666|1665|1685|1684|1657|1656|36718681
1339646400000|2012-06-14 04:00:00|1669|1668|1692|1692|1704|1703|1661|1660|38042480
1339732800000|2012-06-15 04:00:00|1703|1702|1712|1707|1717|1716|1695|1694|32479293
1339992000000|2012-06-18 04:00:00|1707|1706|1717|1714|1725|1724|1704|1703|34563185
1340078400000|2012-06-19 04:00:00|1727|1726|1719|1717|1736|1735|1712|1711|39205559
1340164800000|2012-06-20 04:00:00|1738|1737|1750|1749|1763|1762|1731|1730|44131108
1340251200000|2012-06-21 04:00:00|1751|1750|1694|1692|1755|1754|1688|1687|41864607
1340337600000|2012-06-22 04:00:00|1703|1701|1712|1711|1719|1718|1696|1695|41466165
1340596800000|2012-06-25 04:00:00|1699|1698|1693|1692|1703|1702|1679|1678|28236365
1340683200000|2012-06-26 04:00:00|1699|1698|1681|1681|1699|1698|1666|1665|30831670
1340769600000|2012-06-27 04:00:00|1688|1687|1673|1672|1696|1695|1665|1664|41943281
1340856000000|2012-06-28 04:00:00|1662|1661|1648|1647|1663|1662|1623|1622|52808203
1340942400000|2012-06-29 04:00:00|1680|1679|1717|1715|1717|1717|1673|1672|46642249
1341201600000|2012-07-02 04:00:00|1711|1709|1707|1706|1716|1715|1697|1696|3379377
1341288000000|2012-07-03 04:00:00|1705|1704|1715|1714|1723|1723|1702|1701|14993399
1341460800000|2012-07-05 04:00:00|1702|1701|1696|1693|1703|1702|1689|1688|25020249
1341547200000|2012-07-06 04:00:00|1686|1685|1678|1678|1694|1693|1668|1667|26277586
1341806400000|2012-07-09 04:00:00|1672|1671|1666|1663|1678|1677|1660|1659|24698204
1341892800000|2012-07-10 04:00:00|1678|1677|1643|1640|1678|1677|1634|1633|34249362
1341979200000|2012-07-11 04:00:00|1639|1638|1638|1637|1659|1658|1627|1626|43275550
1342065600000|2012-07-12 04:00:00|1615|1614|1600|1598|1624|1622|1597|1596|67023228
1342152000000|2012-07-13 04:00:00|1599|1599|1633|1632|1637|1636|1599|1598|23513520
1342411200000|2012-07-16 04:00:00|1623|1620|1618|1618|1625|1624|1603|1602|24846012
1342497600000|2012-07-17 04:00:00|1636|1635|1622|1620|1637|1637|1595|1594|29910081
1342584000000|2012-07-18 04:00:00|1623|1622|1669|1668|1676|1675|1620|1619|32905152
1342670400000|2012-07-19 04:00:00|1674|1672|1667|1666|1680|1679|1660|1659|29229157
1342756800000|2012-07-20 04:00:00|1656|1655|1638|1635|1674|1673|1636|1635|28896122
1343016000000|2012-07-23 04:00:00|1601|1600|1608|1606|1615|1614|1594|1593|37180595
1343102400000|2012-07-24 04:00:00|1571|1570|1515|1513|1572|1571|1501|1500|98382884
1343188800000|2012-07-25 04:00:00|1517|1516|1544|1543|1556|1555|1497|1496|59025131
1343275200000|2012-07-26 04:00:00|1570|1568|1539|1534|1578|1577|1536|1534|53712503
1343361600000|2012-07-27 04:00:00|1546|1545|1572|1571|1576|1575|1531|1530|36038397
1343620800000|2012-07-30 04:00:00|1573|1572|1588|1587|1608|1607|1573|1572|35229115
1343707200000|2012-07-31 04:00:00|1587|1586|1596|1593|1611|1610|1586|1585|32150882
1343793600000|2012-08-01 04:00:00|1603|1601|1599|1598|1607|1606|1577|1576|46300668
1343880000000|2012-08-02 04:00:00|1584|1583|1574|1573|1611|1610|1565|1565|45924844
1344225600000|2012-08-06 04:00:00|1650|1649|1670|1669|1683|1682|1649|1648|31148143
1344312000000|2012-08-07 04:00:00|1684|1682|1714|1713|1721|1720|1683|1682|40403595
1344398400000|2012-08-08 04:00:00|1704|1702|1716|1715|1716|1716|1687|1686|23712431
1344484800000|2012-08-09 04:00:00|1762|1761|1771|1770|1779|1778|1749|1748|57593524
1344571200000|2012-08-10 04:00:00|1746|1745|1753|1753|1755|1754|1731|1730|36911330
1344830400000|2012-08-13 04:00:00|1750|1749|1734|1733|1759|1758|1724|1723|32635756
1344916800000|2012-08-14 04:00:00|1739|1737|1718|1717|1739|1738|1712|1711|36821744
1345003200000|2012-08-15 04:00:00|1717|1715|1739|1734|1753|1752|1713|1712|48441065
1345089600000|2012-08-16 04:00:00|1867|1866|1901|1901|1914|1913|1858|1857|137185049
1345176000000|2012-08-17 04:00:00|1904|1903|1906|1905|1923|1922|1897|1896|50242509
1345435200000|2012-08-20 04:00:00|1903|1901|1894|1893|1915|1914|1881|1880|37790468
1345521600000|2012-08-21 04:00:00|1901|1900|1917|1916|1927|1926|1899|1898|41877466
1345608000000|2012-08-22 04:00:00|1909|1908|1921|1921|1922|1921|1897|1896|43012005
1345694400000|2012-08-23 04:00:00|1916|1915|1912|1912|1939|1938|1905|1904|36587763
1345780800000|2012-08-24 04:00:00|1909|1908|1920|1920|1924|1923|1894|1893|31252672
1346040000000|2012-08-27 04:00:00|1923|1921|1936|1936|1937|1936|1915|1914|30567459
1346126400000|2012-08-28 04:00:00|1929|1928|1922|1921|1935|1934|1917|1916|29266545
1346212800000|2012-08-29 04:00:00|1924|1923|1920|1920|1926|1925|1901|1900|27019907
1346299200000|2012-08-30 04:00:00|1906|1906|1893|1890|1907|1906|1884|1883|23292634
1346385600000|2012-08-31 04:00:00|1912|1911|1909|1908|1925|1924|1893|1892|36360310
1346731200000|2012-09-04 04:00:00|1901|1900|1901|1900|1914|1913|1881|1880|25858984
1346817600000|2012-09-05 04:00:00|1894|1893|1892|1890|1912|1911|1888|1887|28673186
1346904000000|2012-09-06 04:00:00|1910|1909|1972|1970|1975|1974|1909|1908|57091212
1346990400000|2012-09-07 04:00:00|1955|1954|1956|1955|1966|1965|1926|1925|43633640
1347249600000|2012-09-10 04:00:00|1944|1943|1917|1913|1947|1946|1911|1910|37905929
1347336000000|2012-09-11 04:00:00|1913|1912|1906|1904|1925|1924|1894|1893|30085617
1347422400000|2012-09-12 04:00:00|1905|1905|1911|1909|1927|1926|1905|1905|26988799
1347508800000|2012-09-13 04:00:00|1907|1906|1937|1936|1952|1951|1903|1902|36820735
1347595200000|2012-09-14 04:00:00|1938|1935|1949|1947|1969|1968|1935|1934|45157969
1347854400000|2012-09-17 04:00:00|1918|1918|1915|1914|1931|1930|1907|1906|29633043
1347940800000|2012-09-18 04:00:00|1908|1907|1906|1905|1927|1926|1902|1901|37865926
1348027200000|2012-09-19 04:00:00|1918|1917|1914|1913|1921|1920|1896|1895|28071109
1348113600000|2012-09-20 04:00:00|1900|1899|1911|1910|1911|1910|1891|1890|23925240
1348200000000|2012-09-21 04:00:00|1914|1913|1890|1889|1920|1919|1890|1889|26631407
1348459200000|2012-09-24 04:00:00|1885|1884|1881|1878|1899|1898|1870|1869|30463565
1348545600000|2012-09-25 04:00:00|1893|1891|1867|1865|1897|1896|1864|1863|33030146
1348632000000|2012-09-26 04:00:00|1870|1869|1859|1856|1875|1874|1836|1835|28673276
1348718400000|2012-09-27 04:00:00|1871|1870|1881|1880|1888|1887|1856|1855|28729559
1348804800000|2012-09-28 04:00:00|1902|1901|1912|1909|1936|1935|1901|1900|54328273
1349064000000|2012-10-01 04:00:00|1923|1922|1903|1901|1940|1939|1894|1893|36596856
1349150400000|2012-10-02 04:00:00|1910|1909|1888|1886|1914|1913|1874|1873|32235457
1349236800000|2012-10-03 04:00:00|1897|1896|1895|1892|1910|1909|1888|1887|31698810
1349323200000|2012-10-04 04:00:00|1902|1901|1892|1890|1905|1904|1886|1885|28673953
1349409600000|2012-10-05 04:00:00|1905|1905|1888|1885|1914|1913|1881|1880|26765443
1349668800000|2012-10-08 04:00:00|1889|1887|1891|1890|1908|1907|1882|1881|23121756
1349755200000|2012-10-09 04:00:00|1895|1894|1883|1880|1906|1905|1877|1876|40817818
1349841600000|2012-10-10 04:00:00|1878|1877|1832|1829|1881|1880|1830|1829|40830041
1349928000000|2012-10-11 04:00:00|1848|1847|1826|1825|1848|1847|1816|1815|27298951
1350014400000|2012-10-12 04:00:00|1825|1824|1839|1838|1846|1845|1823|1822|25869523
1350273600000|2012-10-15 04:00:00|1850|1849|1856|1854|1864|1863|1842|1841|27045556
1350360000000|2012-10-16 04:00:00|1857|1855|1888|1886|1891|1890|1856|1855|27523102
1350446400000|2012-10-17 04:00:00|1857|1856|1871|1869|1880|1879|1851|1850|26936119
1350532800000|2012-10-18 04:00:00|1861|1860|1859|1858|1875|1874|1851|1850|34582164
1350619200000|2012-10-19 04:00:00|1858|1857|1806|1803|1860|1859|1801|1800|56469216
1350878400000|2012-10-22 04:00:00|1812|1811|1818|1816|1823|1822|1802|1801|25006772
1350964800000|2012-10-23 04:00:00|1802|1801|1800|1799|1817|1816|1794|1794|33213740
1351051200000|2012-10-24 04:00:00|1803|1802|1739|1738|1809|1808|1730|1729|60036730
1351137600000|2012-10-25 04:00:00|1752|1751|1721|1718|1752|1751|1708|1707|45035012
1351224000000|2012-10-26 04:00:00|1722|1720|1730|1729|1739|1738|1711|1711|29535812
1351656000000|2012-10-31 04:00:00|1740|1738|1714|1711|1743|1742|1702|1701|35297073
1351742400000|2012-11-01 04:00:00|1717|1716|1752|1751|1758|1757|1701|1700|30513570
1351828800000|2012-11-02 04:00:00|1765|1762|1736|1735|1768|1767|1732|1731|27688534
1352091600000|2012-11-05 05:00:00|1730|1729|1740|1738|1744|1743|1721|1720|20514031
1352178000000|2012-11-06 05:00:00|1743|1742|1748|1746|1771|1770|1736|1735|31832988
1352264400000|2012-11-07 05:00:00|1743|1741|1723|1720|1790|1789|1711|1710|46307456
1352350800000|2012-11-08 05:00:00|1721|1716|1684|1683|1736|1735|1679|1678|53525015
1352437200000|2012-11-09 05:00:00|1672|1671|1683|1681|1704|1703|1669|1668|34862261
1352696400000|2012-11-12 05:00:00|1686|1684|1686|1685|1709|1708|1676|1675|27520100
1352782800000|2012-11-13 05:00:00|1673|1671|1686|1685|1694|1693|1670|1669|56162812
1352869200000|2012-11-14 05:00:00|1809|1808|1769|1764|1825|1824|1763|1762|88285644
1352955600000|2012-11-15 05:00:00|1779|1778|1798|1793|1808|1807|1775|1774|52863834
1353042000000|2012-11-16 05:00:00|1793|1791|1800|1798|1805|1804|1781|1780|51473568
1353301200000|2012-11-19 05:00:00|1824|1822|1834|1831|1834|1833|1811|1810|35568550
1353387600000|2012-11-20 05:00:00|1821|1820|1836|1832|1836|1835|1808|1807|26028787
1353474000000|2012-11-21 05:00:00|1839|1838|1849|1846|1862|1861|1828|1827|28428512
1353646800000|2012-11-23 05:00:00|1860|1858|1883|1882|1889|1888|1854|1853|16267714
1353906000000|2012-11-26 05:00:00|1873|1872|1907|1904|1907|1907|1860|1859|30832215
1353992400000|2012-11-27 05:00:00|1891|1889|1896|1894|1910|1909|1888|1887|50157374
1354078800000|2012-11-28 05:00:00|1892|1891|1885|1882|1896|1895|1856|1855|38595621
1354165200000|2012-11-29 05:00:00|1900|1899|1902|1901|1910|1909|1893|1892|29462677
1354251600000|2012-11-30 05:00:00|1907|1906|1890|1887|1913|1912|1884|1883|33045345
1354510800000|2012-12-03 05:00:00|1899|1898|1905|1904|1916|1915|1896|1895|28268236
1354597200000|2012-12-04 05:00:00|1909|1908|1919|1917|1920|1919|1901|1900|31928260
1354683600000|2012-12-05 05:00:00|1917|1916|1923|1920|1945|1944|1917|1916|34976987
1354770000000|2012-12-06 05:00:00|1921|1921|1946|1945|1950|1949|1920|1921|30736176
1354856400000|2012-12-07 05:00:00|1959|1958|1933|1933|1974|1973|1917|1916|46422484
1355115600000|2012-12-10 05:00:00|1936|1934|1980|1979|1990|1989|1935|1934|52605432
1355202000000|2012-12-11 05:00:00|1988|1987|1978|1976|2007|2006|1968|1967|53942149
1355288400000|2012-12-12 05:00:00|1982|1980|1975|1973|1989|1989|1970|1969|36358514
1355374800000|2012-12-13 05:00:00|1969|1967|1975|1974|1984|1983|1961|1960|36071489
1355461200000|2012-12-14 05:00:00|1974|1973|1990|1986|2000|1999|1970|1969|34952406
1355720400000|2012-12-17 05:00:00|1987|1986|2013|2011|2014|2013|1981|1980|45410409
1355806800000|2012-12-18 05:00:00|2010|2009|2041|2038|2042|2041|2002|2002|39952737
1355893200000|2012-12-19 05:00:00|2043|2042|2027|2026|2054|2053|2025|2024|34493046
1355979600000|2012-12-20 05:00:00|2022|2020|2025|2023|2034|2033|2015|2014|26467557
1356066000000|2012-12-21 05:00:00|1990|1989|2002|2001|2005|2004|1961|1959|37199644
1356325200000|2012-12-24 05:00:00|1988|1987|1985|1982|1996|1995|1975|1974|10516876
1356498000000|2012-12-26 05:00:00|1990|1989|1993|1993|2007|2006|1976|1975|20431748
1356584400000|2012-12-27 05:00:00|1987|1986|1965|1964|1988|1987|1946|1945|33021280
1356670800000|2012-12-28 05:00:00|1947|1946|1943|1942|1964|1963|1943|1942|22636309
1356930000000|2012-12-31 05:00:00|1941|1938|1968|1965|1976|1975|1932|1931|31381755
1357102800000|2013-01-02 05:00:00|2013|2012|2034|2033|2035|2033|2002|2001|35695670
1357189200000|2013-01-03 05:00:00|2043|2041|2046|2045|2050|2049|2031|2030|45960512
1357275600000|2013-01-04 05:00:00|2044|2043|2050|2047|2068|2067|2040|2039|35350232
1357534800000|2013-01-07 05:00:00|2035|2034|2031|2029|2039|2038|2017|2016|29311254
1357621200000|2013-01-08 05:00:00|2020|2019|2034|2033|2034|2033|2009|2008|31681706
1357707600000|2013-01-09 05:00:00|2028|2027|2032|2029|2054|2053|2026|2025|29373108
1357794000000|2013-01-10 05:00:00|2035|2034|2046|2043|2049|2048|2029|2028|27937606
1357880400000|2013-01-11 05:00:00|2041|2038|2049|2047|2051|2050|2034|2033|22135442
1358139600000|2013-01-14 05:00:00|2067|2066|2097|2096|2099|2098|2066|2065|53687823
1358226000000|2013-01-15 05:00:00|2092|2091|2100|2097|2100|2098|2079|2078|27752268
1358312400000|2013-01-16 05:00:00|2089|2088|2104|2101|2118|2117|2089|2088|36464056
1358398800000|2013-01-17 05:00:00|2082|2081|2096|2093|2103|2103|2079|2078|40029127
1358485200000|2013-01-18 05:00:00|2083|2082|2104|2103|2104|2103|2083|2082|36362244
1358830800000|2013-01-22 05:00:00|2094|2093|2089|2085|2100|2099|2062|2061|34089585
1358917200000|2013-01-23 05:00:00|2088|2087|2062|2061|2089|2088|2062|2061|34962074
1359003600000|2013-01-24 05:00:00|2086|2086|2103|2101|2110|2109|2083|2082|44611782
1359090000000|2013-01-25 05:00:00|2109|2108|2116|2115|2125|2124|2106|2106|27160042
1359349200000|2013-01-28 05:00:00|2121|2120|2107|2107|2126|2125|2106|2105|27482553
1359435600000|2013-01-29 05:00:00|2096|2095|2078|2077|2096|2095|2066|2065|34086465
1359522000000|2013-01-30 05:00:00|2081|2080|2058|2057|2087|2086|2041|2040|34379267
1359608400000|2013-01-31 05:00:00|2060|2059|2058|2057|2090|2089|2057|2056|27688607
1359694800000|2013-02-01 05:00:00|2074|2073|2083|2082|2091|2090|2060|2059|24574552
1359954000000|2013-02-04 05:00:00|2085|2084|2084|2082|2113|2112|2080|2079|30825547
1360040400000|2013-02-05 05:00:00|2091|2090|2109|2107|2120|2119|2089|2088|24065560
1360126800000|2013-02-06 05:00:00|2105|2103|2119|2118|2122|2121|2099|2098|26620237
1360213200000|2013-02-07 05:00:00|2120|2119|2111|2109|2126|2125|2101|2100|30495819
1360299600000|2013-02-08 05:00:00|2119|2118|2118|2116|2130|2129|2114|2113|22156408
1360558800000|2013-02-11 05:00:00|2125|2123|2127|2126|2134|2133|2116|2115|32849616
1360645200000|2013-02-12 05:00:00|2125|2125|2099|2096|2127|2126|2095|2094|45190808
1360731600000|2013-02-13 05:00:00|2105|2104|2113|2112|2115|2114|2094|2093|47023902
1360818000000|2013-02-14 05:00:00|2088|2086|2100|2098|2100|2099|2052|2051|59125959
1360904400000|2013-02-15 05:00:00|2096|2096|2100|2100|2107|2106|2093|2092|38636030
1361250000000|2013-02-19 05:00:00|2101|2100|2146|2145|2148|2147|2096|2095|42409598
1361336400000|2013-02-20 05:00:00|2150|2147|2111|2109|2167|2166|2108|2107|45859416
1361422800000|2013-02-21 05:00:00|2100|2099|2078|2075|2100|2099|2072|2071|31666160
1361509200000|2013-02-22 05:00:00|2083|2080|2091|2088|2093|2092|2073|2072|19429700
1361768400000|2013-02-25 05:00:00|2100|2099|2070|2065|2120|2119|2066|2065|35567752
1361854800000|2013-02-26 05:00:00|2056|2055|2063|2060|2078|2077|2051|2050|33052452
1361941200000|2013-02-27 05:00:00|2069|2065|2091|2089|2102|2101|2045|2044|23681140
1362027600000|2013-02-28 05:00:00|2090|2090|2086|2085|2105|2104|2075|2074|28125825
1362114000000|2013-03-01 05:00:00|2073|2071|2082|2081|2090|2089|2055|2054|23338050
1362373200000|2013-03-04 05:00:00|2074|2073|2075|2073|2078|2077|2059|2058|20730560
1362459600000|2013-03-05 05:00:00|2091|2090|2123|2121|2125|2124|2088|2086|30903366
1362546000000|2013-03-06 05:00:00|2128|2127|2172|2171|2179|2178|2125|2124|44461142
1362632400000|2013-03-07 05:00:00|2174|2172|2182|2180|2197|2196|2169|2168|32996103
1362718800000|2013-03-08 05:00:00|2187|2186|2185|2179|2197|2196|2178|2177|22755302
1362974400000|2013-03-11 04:00:00|2178|2177|2189|2186|2198|2197|2166|2165|28039059
1363060800000|2013-03-12 04:00:00|2175|2174|2172|2169|2184|2183|2155|2154|23803982
1363147200000|2013-03-13 04:00:00|2169|2166|2158|2155|2180|2179|2152|2151|27457633
1363233600000|2013-03-14 04:00:00|2169|2166|2159|2158|2186|2185|2146|2145|38487060
1363320000000|2013-03-15 04:00:00|2154|2154|2195|2191|2195|2194|2139|2138|42098909
1363579200000|2013-03-18 04:00:00|2167|2167|2168|2167|2195|2194|2161|2161|28290101
1363665600000|2013-03-19 04:00:00|2170|2168|2153|2152|2175|2174|2131|2130|25355216
1363752000000|2013-03-20 04:00:00|2162|2161|2168|2167|2174|2173|2159|2158|23526057
1363838400000|2013-03-21 04:00:00|2102|2101|2085|2082|2118|2117|2073|2072|61755410
1363924800000|2013-03-22 04:00:00|2093|2092|2077|2074|2107|2106|2070|2069|36677001
1364184000000|2013-03-25 04:00:00|2086|2085|2088|2086|2099|2098|2072|2071|34926806
1364270400000|2013-03-26 04:00:00|2091|2090|2085|2084|2095|2094|2070|2069|26794220
1364356800000|2013-03-27 04:00:00|2066|2063|2085|2083|2090|2089|2062|2061|26428558
1364443200000|2013-03-28 04:00:00|2088|2085|2091|2088|2094|2093|2077|2076|26856125
1364788800000|2013-04-01 04:00:00|2102|2101|2084|2081|2138|2137|2079|2078|38309612
1364875200000|2013-04-02 04:00:00|2097|2095|2124|2122|2129|2128|2091|2090|32236411
1364961600000|2013-04-03 04:00:00|2128|2126|2120|2119|2137|2136|2112|2111|29162874
1365048000000|2013-04-04 04:00:00|2102|2100|2104|2103|2109|2108|2097|2096|22637322
1365134400000|2013-04-05 04:00:00|2024|2022|2062|2061|2070|2069|2001|2000|51218764
1365393600000|2013-04-08 04:00:00|2066|2064|2058|2056|2073|2072|2048|2047|21661270
1365480000000|2013-04-09 04:00:00|2065|2064|2098|2097|2105|2104|2059|2058|25968121
1365566400000|2013-04-10 04:00:00|2107|2106|2147|2144|2160|2159|2103|2102|37364319
1365652800000|2013-04-11 04:00:00|2132|2131|2169|2168|2170|2169|2128|2127|33689741
1365739200000|2013-04-12 04:00:00|2165|2163|2154|2151|2170|2169|2113|2112|29974257
1365998400000|2013-04-15 04:00:00|2146|2142|2106|2105|2164|2163|2106|2105|26595031
1366084800000|2013-04-16 04:00:00|2114|2113|2117|2113|2117|2116|2096|2095|25647082
1366171200000|2013-04-17 04:00:00|2095|2094|2064|2062|2102|2101|2060|2059|29250504
1366257600000|2013-04-18 04:00:00|2072|2071|2061|2057|2085|2084|2046|2045|33521516
1366344000000|2013-04-19 04:00:00|2024|2021|2046|2045|2055|2054|1999|1998|44940609
1366603200000|2013-04-22 04:00:00|2051|2050|2060|2058|2065|2064|2028|2027|30755339
1366689600000|2013-04-23 04:00:00|2076|2075|2093|2091|2110|2109|2074|2073|32869660
1366776000000|2013-04-24 04:00:00|2050|2049|2039|2037|2053|2052|2027|2026|52992282
1366862400000|2013-04-25 04:00:00|2049|2048|2065|2064|2077|2076|2040|2039|38275968
1366948800000|2013-04-26 04:00:00|2058|2057|2069|2068|2071|2070|2051|2051|32379449
1367208000000|2013-04-29 04:00:00|2065|2063|2099|2098|2107|2106|2048|2047|28364928
1367294400000|2013-04-30 04:00:00|2098|2097|2093|2090|2125|2124|2081|2080|35925234
1367380800000|2013-05-01 04:00:00|2090|2089|2039|2036|2091|2090|2036|2035|43571704
1367467200000|2013-05-02 04:00:00|2049|2048|2073|2071|2075|2074|2045|2044|53634506
1367553600000|2013-05-03 04:00:00|2090|2087|2084|2081|2096|2095|2076|2075|39199187
1367812800000|2013-05-06 04:00:00|2090|2089|2081|2080|2091|2090|2075|2074|29916427
1367899200000|2013-05-07 04:00:00|2067|2065|2038|2037|2071|2070|2030|2029|52380422
1367985600000|2013-05-08 04:00:00|2043|2042|2072|2071|2076|2075|2042|2041|36101683
1368072000000|2013-05-09 04:00:00|2073|2072|2084|2082|2095|2094|2062|2061|24833736
1368158400000|2013-05-10 04:00:00|2090|2087|2110|2107|2110|2109|2087|2086|26125049
1368417600000|2013-05-13 04:00:00|2114|2113|2128|2125|2128|2127|2105|2105|33987972
1368504000000|2013-05-14 04:00:00|2120|2119|2127|2126|2142|2141|2116|2115|36262786
1368590400000|2013-05-15 04:00:00|2121|2120|2125|2123|2129|2128|2113|2112|41902573
1368676800000|2013-05-16 04:00:00|2345|2344|2389|2387|2424|2423|2341|2341|169430962
1368763200000|2013-05-17 04:00:00|2387|2386|2424|2422|2424|2423|2371|2370|67775862
1369022400000|2013-05-20 04:00:00|2393|2392|2395|2393|2397|2396|2365|2364|51363622
1369108800000|2013-05-21 04:00:00|2389|2387|2404|2401|2406|2405|2360|2359|45630615
1369195200000|2013-05-22 04:00:00|2398|2396|2335|2330|2402|2401|2326|2325|44703440
1369281600000|2013-05-23 04:00:00|2311|2310|2353|2350|2362|2361|2307|2306|41445083
1369368000000|2013-05-24 04:00:00|2336|2332|2353|2352|2366|2365|2331|2330|24052480
1369713600000|2013-05-28 04:00:00|2380|2378|2389|2388|2412|2411|2370|2369|37476366
1369800000000|2013-05-29 04:00:00|2376|2375|2412|2410|2424|2423|2371|2370|34605002
1369886400000|2013-05-30 04:00:00|2415|2414|2442|2437|2468|2467|2403|2402|44178984
1369972800000|2013-05-31 04:00:00|2422|2421|2414|2411|2453|2452|2410|2405|37763457
1370232000000|2013-06-03 04:00:00|2422|2421|2438|2437|2450|2449|2404|2403|29484222
1370318400000|2013-06-04 04:00:00|2428|2427|2438|2435|2460|2459|2404|2403|29571540
1370404800000|2013-06-05 04:00:00|2430|2429|2432|2432|2464|2463|2422|2421|44426443
1370491200000|2013-06-06 04:00:00|2442|2441|2458|2455|2469|2468|2424|2423|43214983
1370577600000|2013-06-07 04:00:00|2464|2463|2452|2449|2478|2477|2439|2438|40898571
1370836800000|2013-06-10 04:00:00|2453|2452|2436|2435|2467|2466|2429|2428|29204342
1370923200000|2013-06-11 04:00:00|2407|2406|2410|2407|2445|2444|2406|2405|27033376
1371009600000|2013-06-12 04:00:00|2423|2422|2402|2398|2431|2430|2399|2398|28485555
1371096000000|2013-06-13 04:00:00|2396|2395|2437|2434|2440|2439|2388|2387|23266495
1371182400000|2013-06-14 04:00:00|2432|2431|2410|2409|2450|2449|2409|2408|26455130
1371441600000|2013-06-17 04:00:00|2428|2427|2471|2470|2496|2495|2427|2426|44587658
1371528000000|2013-06-18 04:00:00|2474|2473|2483|2482|2498|2497|2471|2470|24947865
1371614400000|2013-06-19 04:00:00|2478|2477|2469|2467|2496|2495|2469|2467|27403181
1371700800000|2013-06-20 04:00:00|2446|2445|2445|2444|2473|2472|2431|2430|46231892
1371787200000|2013-06-21 04:00:00|2440|2438|2450|2448|2463|2462|2422|2421|42352901
1372046400000|2013-06-24 04:00:00|2433|2432|2407|2404|2447|2446|2405|2404|34416747
1372132800000|2013-06-25 04:00:00|2434|2432|2405|2401|2444|2443|2400|2399|39700049
1372219200000|2013-06-26 04:00:00|2432|2429|2439|2438|2445|2444|2419|2418|30836278
1372305600000|2013-06-27 04:00:00|2448|2447|2465|2463|2471|2470|2447|2446|25076145
1372392000000|2013-06-28 04:00:00|2446|2445|2436|2431|2461|2460|2432|2431|31276476
1372651200000|2013-07-01 04:00:00|2442|2440|2435|2432|2483|2482|2431|2430|32507694
1372737600000|2013-07-02 04:00:00|2425|2424|2433|2429|2464|2463|2423|2422|29493079
1372824000000|2013-07-03 04:00:00|2436|2435|2459|2458|2485|2484|2427|2427|23220445
1372996800000|2013-07-05 04:00:00|2461|2461|2459|2457|2462|2461|2426|2425|18909985
1373256000000|2013-07-08 04:00:00|2468|2465|2462|2460|2475|2474|2440|2439|31905962
1373342400000|2013-07-09 04:00:00|2475|2474|2515|2513|2520|2519|2474|2473|44965438
1373428800000|2013-07-10 04:00:00|2511|2510|2542|2541|2556|2555|2511|2510|36277846
1373515200000|2013-07-11 04:00:00|2561|2560|2590|2587|2593|2592|2558|2557|44133745
1373601600000|2013-07-12 04:00:00|2584|2583|2594|2590|2595|2594|2567|2566|27450748
1373860800000|2013-07-15 04:00:00|2579|2577|2595|2593|2599|2598|2565|2564|24244560
1373947200000|2013-07-16 04:00:00|2593|2592|2572|2569|2599|2598|2564|2563|25400093
1374033600000|2013-07-17 04:00:00|2580|2579|2574|2573|2586|2585|2561|2560|20801920
1374120000000|2013-07-18 04:00:00|2586|2585|2586|2585|2615|2614|2574|2573|31580182
1374206400000|2013-07-19 04:00:00|2587|2586|2584|2582|2600|2600|2562|2562|33033281
1374465600000|2013-07-22 04:00:00|2601|2600|2572|2571|2605|2603|2549|2548|27637981
1374552000000|2013-07-23 04:00:00|2573|2572|2557|2553|2578|2577|2550|2549|26917142
1374638400000|2013-07-24 04:00:00|2588|2587|2562|2560|2600|2599|2546|2545|26002823
1374724800000|2013-07-25 04:00:00|2561|2561|2549|2548|2561|2561|2532|2531|30175933
1374811200000|2013-07-26 04:00:00|2538|2537|2550|2546|2550|2549|2524|2523|18361820
1375070400000|2013-07-29 04:00:00|2537|2536|2534|2532|2547|2546|2524|2523|17360680
1375156800000|2013-07-30 04:00:00|2550|2548|2569|2567|2604|2603|2542|2541|43658959
1375243200000|2013-07-31 04:00:00|2578|2577|2559|2555|2590|2589|2556|2555|28779263
1375329600000|2013-08-01 04:00:00|2581|2580|2592|2590|2593|2592|2566|2565|22595085
1375416000000|2013-08-02 04:00:00|2583|2581|2610|2609|2611|2610|2574|2573|18589003
1375675200000|2013-08-05 04:00:00|2613|2612|2632|2627|2642|2641|2612|2611|28070821
1375761600000|2013-08-06 04:00:00|2641|2640|2621|2620|2642|2641|2607|2606|24753467
1375848000000|2013-08-07 04:00:00|2632|2631|2614|2611|2649|2648|2613|2611|31244840
1375934400000|2013-08-08 04:00:00|2628|2627|2626|2625|2632|2631|2619|2618|19556707
1376020800000|2013-08-09 04:00:00|2631|2630|2607|2605|2635|2634|2587|2586|24905302
1376280000000|2013-08-12 04:00:00|2587|2586|2635|2634|2645|2644|2587|2586|29746653
1376366400000|2013-08-13 04:00:00|2642|2641|2635|2632|2648|2647|2608|2607|32501171
1376452800000|2013-08-14 04:00:00|2640|2638|2641|2636|2644|2643|2598|2597|58632065
1376539200000|2013-08-15 04:00:00|2441|2440|2450|2446|2483|2482|2429|2428|120471916
1376625600000|2013-08-16 04:00:00|2453|2452|2430|2427|2466|2465|2426|2425|38202791
1376884800000|2013-08-19 04:00:00|2429|2428|2427|2425|2466|2465|2426|2425|38416975
1376971200000|2013-08-20 04:00:00|2424|2422|2436|2433|2456|2455|2423|2422|37164277
1377057600000|2013-08-21 04:00:00|2435|2435|2410|2405|2448|2447|2406|2405|32425590
1377144000000|2013-08-22 04:00:00|2408|2407|2401|2400|2422|2421|2397|2396|21554458
1377230400000|2013-08-23 04:00:00|2406|2405|2388|2385|2417|2416|2385|2384|38517626
1377489600000|2013-08-26 04:00:00|2384|2383|2385|2383|2405|2404|2377|2376|34904207
1377576000000|2013-08-27 04:00:00|2368|2367|2349|2346|2379|2378|2345|2344|38565909
1377662400000|2013-08-28 04:00:00|2352|2351|2345|2342|2358|2357|2339|2338|27112492
1377748800000|2013-08-29 04:00:00|2348|2347|2348|2345|2375|2374|2346|2345|25078298
1377835200000|2013-08-30 04:00:00|2349|2348|2331|2330|2355|2354|2323|2322|33031757
1378180800000|2013-09-03 04:00:00|2364|2363|2350|2348|2377|2376|2347|2346|30442067
1378267200000|2013-09-04 04:00:00|2355|2353|2380|2377|2392|2391|2351|2350|26593866
1378353600000|2013-09-05 04:00:00|2382|2381|2369|2366|2382|2381|2354|2353|22769108
1378440000000|2013-09-06 04:00:00|2382|2381|2354|2352|2384|2383|2340|2339|27916747
1378699200000|2013-09-09 04:00:00|2361|2360|2393|2391|2398|2397|2359|2358|21756879
1378785600000|2013-09-10 04:00:00|2404|2402|2416|2413|2425|2424|2401|2400|27532788
1378872000000|2013-09-11 04:00:00|2425|2424|2438|2436|2441|2440|2419|2418|24201332
1378958400000|2013-09-12 04:00:00|2440|2439|2432|2428|2444|2443|2425|2424|21601286
1379044800000|2013-09-13 04:00:00|2427|2426|2433|2429|2441|2440|2421|2420|17138122
1379304000000|2013-09-16 04:00:00|2445|2444|2440|2437|2448|2447|2414|2413|30476243
1379390400000|2013-09-17 04:00:00|2435|2433|2439|2437|2455|2454|2432|2431|19139331
1379476800000|2013-09-18 04:00:00|2432|2431|2480|2477|2480|2479|2431|2430|28209642
1379563200000|2013-09-19 04:00:00|2449|2449|2463|2461|2475|2474|2442|2441|37738478
1379649600000|2013-09-20 04:00:00|2474|2472|2451|2447|2475|2474|2444|2443|24422925
1379908800000|2013-09-23 04:00:00|2442|2440|2430|2427|2446|2445|2412|2411|25946561
1379995200000|2013-09-24 04:00:00|2417|2416|2416|2414|2432|2431|2395|2394|27931696
1380081600000|2013-09-25 04:00:00|2417|2415|2446|2444|2455|2454|2413|2412|25426256
1380168000000|2013-09-26 04:00:00|2428|2427|2377|2376|2436|2435|2370|2369|50810650
1380254400000|2013-09-27 04:00:00|2333|2332|2333|2332|2355|2354|2306|2305|78767765
1380513600000|2013-09-30 04:00:00|2313|2310|2344|2342|2353|2352|2304|2303|35375342
1380600000000|2013-10-01 04:00:00|2330|2328|2327|2325|2348|2347|2321|2320|28887551
1380686400000|2013-10-02 04:00:00|2315|2314|2334|2331|2336|2335|2301|2300|33143076
1380772800000|2013-10-03 04:00:00|2331|2330|2301|2297|2335|2334|2295|2294|34821987
1380859200000|2013-10-04 04:00:00|2296|2295|2303|2300|2309|2308|2286|2285|32054122
1381118400000|2013-10-07 04:00:00|2277|2276|2290|2287|2304|2303|2264|2263|28121686
1381204800000|2013-10-08 04:00:00|2293|2292|2265|2262|2298|2297|2263|2262|30292848
1381291200000|2013-10-09 04:00:00|2268|2267|2253|2250|2276|2275|2230|2229|43555551
1381377600000|2013-10-10 04:00:00|2275|2274|2302|2301|2308|2307|2261|2260|36115719
1381464000000|2013-10-11 04:00:00|2304|2303|2330|2328|2338|2337|2297|2297|26081305
1381723200000|2013-10-14 04:00:00|2316|2315|2336|2333|2336|2335|2308|2307|28341246
1381809600000|2013-10-15 04:00:00|2337|2335|2321|2317|2342|2341|2318|2317|24903122
1381896000000|2013-10-16 04:00:00|2322|2321|2300|2299|2330|2329|2282|2281|38222571
1381982400000|2013-10-17 04:00:00|2283|2282|2279|2276|2288|2287|2243|2242|67245175
1382068800000|2013-10-18 04:00:00|2288|2286|2301|2297|2314|2313|2276|2275|39309974
1382328000000|2013-10-21 04:00:00|2310|2309|2295|2290|2310|2310|2282|2281|32320698
1382414400000|2013-10-22 04:00:00|2299|2298|2265|2262|2300|2299|2243|2242|61641460
1382500800000|2013-10-23 04:00:00|2262|2261|2228|2225|2264|2263|2221|2220|45532548
1382587200000|2013-10-24 04:00:00|2236|2235|2240|2237|2243|2242|2211|2210|44928866
1382673600000|2013-10-25 04:00:00|2259|2258|2245|2243|2263|2262|2236|2235|32492383
1382932800000|2013-10-28 04:00:00|2241|2240|2254|2252|2255|2254|2232|2231|22828866
1383019200000|2013-10-29 04:00:00|2266|2265|2284|2281|2293|2292|2257|2256|28948537
1383105600000|2013-10-30 04:00:00|2291|2290|2273|2268|2294|2293|2267|2266|29102380
1383192000000|2013-10-31 04:00:00|2266|2265|2253|2251|2271|2270|2245|2244|31153333
1383278400000|2013-11-01 04:00:00|2267|2266|2256|2255|2268|2267|2241|2240|31812951
1383541200000|2013-11-04 05:00:00|2258|2257|2260|2257|2264|2263|2243|2242|26801720
1383627600000|2013-11-05 05:00:00|2256|2255|2307|2306|2325|2324|2246|2245|45497800
1383714000000|2013-11-06 05:00:00|2325|2323|2329|2328|2337|2336|2303|2302|45913049
1383800400000|2013-11-07 05:00:00|2344|2343|2312|2310|2356|2355|2308|2307|34026086
1383886800000|2013-11-08 05:00:00|2328|2327|2351|2348|2352|2351|2309|2308|29575150
1384146000000|2013-11-11 05:00:00|2350|2349|2346|2344|2358|2357|2341|2340|21706928
1384232400000|2013-11-12 05:00:00|2348|2347|2374|2373|2384|2383|2346|2345|36410768
1384318800000|2013-11-13 05:00:00|2352|2351|2400|2399|2400|2399|2351|2350|53119680
1384405200000|2013-11-14 05:00:00|2094|2093|2139|2136|2144|2143|2078|2078|213918029
1384491600000|2013-11-15 05:00:00|2147|2146|2154|2153|2169|2168|2127|2126|79925076
1384750800000|2013-11-18 05:00:00|2161|2160|2130|2128|2172|2171|2121|2120|59066523
1384837200000|2013-11-19 05:00:00|2134|2133|2143|2141|2154|2153|2113|2112|54127673
1384923600000|2013-11-20 05:00:00|2146|2145|2123|2122|2146|2145|2123|2122|42820167
1385010000000|2013-11-21 05:00:00|2137|2136|2148|2147|2149|2148|2126|2125|39356506
1385096400000|2013-11-22 05:00:00|2145|2144|2148|2145|2150|2149|2132|2131|38829859
1385355600000|2013-11-25 05:00:00|2144|2143|2128|2127|2152|2151|2128|2127|36026476
1385442000000|2013-11-26 05:00:00|2133|2132|2121|2120|2141|2141|2109|2108|45028102
1385528400000|2013-11-27 05:00:00|2130|2129|2128|2124|2135|2134|2116|2115|38785935
1385701200000|2013-11-29 05:00:00|2140|2139|2124|2123|2144|2143|2121|2120|22944916
1385960400000|2013-12-02 05:00:00|2128|2127|2109|2107|2131|2130|2107|2106|33519115
1386046800000|2013-12-03 05:00:00|2108|2106|2126|2126|2126|2126|2103|2102|48257154
1386133200000|2013-12-04 05:00:00|2109|2108|2127|2123|2135|2134|2107|2106|41376141
1386219600000|2013-12-05 05:00:00|2119|2118|2092|2090|2130|2129|2090|2089|59581334
1386306000000|2013-12-06 05:00:00|2113|2112|2128|2127|2132|2131|2107|2107|48492289
1386565200000|2013-12-09 05:00:00|2129|2128|2125|2122|2133|2132|2121|2120|39318402
1386651600000|2013-12-10 05:00:00|2126|2124|2122|2120|2135|2134|2116|2115|43472531
1386738000000|2013-12-11 05:00:00|2099|2098|2088|2086|2100|2099|2066|2065|62268899
1386824400000|2013-12-12 05:00:00|2083|2082|2051|2050|2083|2082|2027|2026|66531618
1386910800000|2013-12-13 05:00:00|2055|2054|2025|2022|2056|2055|2023|2022|47554061
1387170000000|2013-12-16 05:00:00|2034|2033|2069|2068|2075|2074|2026|2025|50206833
1387256400000|2013-12-17 05:00:00|2075|2074|2094|2090|2113|2112|2068|2068|41342408
1387342800000|2013-12-18 05:00:00|2088|2087|2103|2100|2104|2103|2052|2051|53222937
1387429200000|2013-12-19 05:00:00|2106|2105|2107|2106|2108|2107|2078|2077|33324063
1387515600000|2013-12-20 05:00:00|2106|2105|2115|2111|2125|2124|2097|2096|48330561
1387774800000|2013-12-23 05:00:00|2125|2124|2160|2159|2163|2162|2123|2122|38403451
1387861200000|2013-12-24 05:00:00|2151|2150|2171|2169|2176|2175|2147|2146|16982002
1388034000000|2013-12-26 05:00:00|2175|2173|2182|2178|2188|2187|2172|2171|16093574
1388120400000|2013-12-27 05:00:00|2184|2183|2203|2202|2205|2204|2182|2181|22619395
1388379600000|2013-12-30 05:00:00|2202|2201|2226|2223|2233|2232|2202|2201|26494434
1388466000000|2013-12-31 05:00:00|2227|2225|2245|2244|2247|2246|2215|2215|31245385
1388638800000|2014-01-02 05:00:00|2226|2225|2202|2200|2229|2228|2192|2191|42636071
1388725200000|2014-01-03 05:00:00|2209|2208|2200|2197|2213|2212|2184|2183|34722602
1388984400000|2014-01-06 05:00:00|2194|2193|2202|2200|2223|2222|2194|2193|31616189
1389070800000|2014-01-07 05:00:00|2226|2225|2232|2230|2241|2240|2216|2215|35382419
1389157200000|2014-01-08 05:00:00|2226|2225|2229|2228|2236|2235|2216|2215|36660558
1389243600000|2014-01-09 05:00:00|2230|2229|2212|2209|2230|2229|2193|2192|30546538
1389330000000|2014-01-10 05:00:00|2226|2223|2223|2221|2226|2225|2201|2200|28854068
1389589200000|2014-01-13 05:00:00|2282|2214|2227|2223|2282|2281|2215|2214|55721990
1389675600000|2014-01-14 05:00:00|2252|2220|2245|2220|2252|2251|2220|2220|42400156
1389762000000|2014-01-15 05:00:00|2260|2242|2280|2278|2300|2299|2242|2242|58609104
1389848400000|2014-01-16 05:00:00|2291|2263|2269|2265|2291|2290|2264|2263|36117197
1389934800000|2014-01-17 05:00:00|2285|2243|2274|2268|2285|2285|2244|2243|41340585
1390280400000|2014-01-21 05:00:00|2295|2264|2279|2272|2295|2294|2265|2264|26877925
1390366800000|2014-01-22 05:00:00|2295|2266|2292|2286|2295|2294|2268|2266|27002335
1390453200000|2014-01-23 05:00:00|2285|2246|2259|2258|2285|2284|2246|2246|33532331
1390539600000|2014-01-24 05:00:00|2254|2217|2225|2221|2254|2253|2218|2217|36737838
1390798800000|2014-01-27 05:00:00|2217|2130|2217|2202|2217|2215|2130|2130|55666797
1390885200000|2014-01-28 05:00:00|2210|2170|2184|2180|2210|2208|2170|2170|37455039
1390971600000|2014-01-29 05:00:00|2200|2157|2170|2166|2200|2200|2157|2157|32604908
1391058000000|2014-01-30 05:00:00|2202|2160|2201|2197|2202|2201|2160|2160|33505759
1391144400000|2014-01-31 05:00:00|2199|2161|2191|2187|2199|2199|2162|2161|36961396
1391403600000|2014-02-03 05:00:00|2200|2145.5|2159|2156|2200|2199|2146|2145.5|54593331
1391490000000|2014-02-04 05:00:00|2182|2140|2176|2172|2182|2181|2140|2140|41383460
1391576400000|2014-02-05 05:00:00|2215|2157.5|2211|2206|2215|2215|2158|2157.5|40423916
1391662800000|2014-02-06 05:00:00|2258|2197|2240|2235|2258|2257|2198|2197|43101085
1391749200000|2014-02-07 05:00:00|2272|2220|2264|2263|2272|2271|2224|2220|49947066
1392008400000|2014-02-10 05:00:00|2288|2256|2288|2281|2288|2287|2257|2256|42695690
1392094800000|2014-02-11 05:00:00|2290|2267|2272|2271|2290|2288|2267|2267|44432807
1392181200000|2014-02-12 05:00:00|2327|2256|2196|2190|2327|2325|2174|2169|65781330
1392267600000|2014-02-13 05:00:00|2198|2183|2220|2218|2229|2226|2168|2167|145786890
1392354000000|2014-02-14 05:00:00|2277|2215|2260|2255|2277|2276|2216|2215|60879802
1392699600000|2014-02-18 05:00:00|2233|2233|2242|2240|2265|2262|2233|2233|25766775
1392786000000|2014-02-19 05:00:00|2242|2240|2229|2227|2256|2255|2223|2222|27538780
1392872400000|2014-02-20 05:00:00|2229|2227|2232|2230|2260.5|2240|2217|2216|23266033
1392958800000|2014-02-21 05:00:00|2232|2230|2220|2215|2245|2244|2214|2213|30625022
1393218000000|2014-02-24 05:00:00|2200|2200|2221|2215|2240|2240|2200|2200|40090213
1393304400000|2014-02-25 05:00:00|2221|2215|2187|2186|2222|2221|2177|2176|42220558
1393390800000|2014-02-26 05:00:00|2187|2186|2193|2186|2202|2201|2156|2155|40236022
1393477200000|2014-02-27 05:00:00|2193|2186|2197|2193|2205|2204|2186|2186|22132345
1393563600000|2014-02-28 05:00:00|2197|2193|2179|2177|2211|2210|2171|2170|34588687
1393822800000|2014-03-03 05:00:00|2179|2177|2159|2153|2182|2181|2145|2142|34582716
1393909200000|2014-03-04 05:00:00|2159|2153|2180|2178|2189|2188|2159|2146|33391168
1393995600000|2014-03-05 05:00:00|2180|2180|2185|2184|2205|2203|2180|2180|26862053
1394082000000|2014-03-06 05:00:00|2185|2184|2182|2181|2198|2197|2176|2175|20227461
1394168400000|2014-03-07 05:00:00|2182|2181|2175|2173|2194|2193|2166|2166|31567598
1394424000000|2014-03-10 04:00:00|2182|2160|2170|2170|2182|2181|2161|2160|24062720
1394510400000|2014-03-11 04:00:00|2170|2170|2165|2163|2193|2193|2159|2158|30615962
1394596800000|2014-03-12 04:00:00|2165|2163|2213|2153|2254|2191|2154|2153|27649363
1394683200000|2014-03-13 04:00:00|2194|2150|2191|2150|2194|2191|2151|2150|38970837
1394769600000|2014-03-14 04:00:00|2165|2149|2133|2130|2165|2164|2129|2128|34853421
1395028800000|2014-03-17 04:00:00|2168|2101|2165|2148|2180|2161|2128|2101|29315846
1395115200000|2014-03-18 04:00:00|2171|2110|2164|2156|2171|2170|2110|2110|41255513
1395201600000|2014-03-19 04:00:00|2180|2155.5|2180|2160|2180|2179|2156|2155.5|29872678
1395288000000|2014-03-20 04:00:00|2190|2153|2186|2185|2200|2199|2156|2153|30653584
1395374400000|2014-03-21 04:00:00|2200|2191|2169|2164|2218|2213|2159|2158|59216330
1395633600000|2014-03-24 04:00:00|2197|2153|2163|2140|2197|2178|2147|2140|29693149
1395720000000|2014-03-25 04:00:00|2170|2159|2240|2233|2246|2240|2153|2123|49367544
1395806400000|2014-03-26 04:00:00|2269|2231|2269|2231|2269|2268|2232|2231|62998045
1395892800000|2014-03-27 04:00:00|2240|2216|2214|2200|2240|2239|2195|2194|44634708
1395979200000|2014-03-28 04:00:00|2221|2182|2236|2233|2254|2253|2204|2182|46790925
1396238400000|2014-03-31 04:00:00|2264|2241|2244|2243|2264|2263|2241|2240|30941989
1396324800000|2014-04-01 04:00:00|2365|2200|2312|2311|2365|2330|2222|2200|75910028
1396411200000|2014-04-02 04:00:00|2314|2276|2295|2291|2314|2314|2277|2276|26061462
1396497600000|2014-04-03 04:00:00|2324|2284|2315|2312|2329.5|2329|2284|2284|21171145
1396584000000|2014-04-04 04:00:00|2335|2260|2276|2272|2335|2335|2261|2260|36279563
1396843200000|2014-04-07 04:00:00|2307|2251|2293|2287|2307|2306|2252|2250|40721923
1396929600000|2014-04-08 04:00:00|2321|2251|2298|2292|2321|2298|2260|2251|26420989
1397016000000|2014-04-09 04:00:00|2332|2289|2315|2308|2332|2331|2290|2289|26977978
1397102400000|2014-04-10 04:00:00|2326|2250|2274|2263|2326|2325|2251|2250|39098184
1397188800000|2014-04-11 04:00:00|2299.01|2243|2252|2250|2299.01|2299|2244|2243|37832515
1397448000000|2014-04-14 04:00:00|2275|2125|2285|2280|2294|2293|2247|2125|26237343
1397534400000|2014-04-15 04:00:00|2300|2261|2295|2292|2300|2299|2261|2261|20783282
1397620800000|2014-04-16 04:00:00|2315|2283|2300|2292|2315|2314|2283|2283|23672408
1397707200000|2014-04-17 04:00:00|2329|2278|2320|2317|2329|2328|2279|2278|32549436
1398052800000|2014-04-21 04:00:00|2328|2324|2341|2339|2359|2358|2319|2318|23589691
1398139200000|2014-04-22 04:00:00|2375|2123|2349|2346|2375|2360|2341|2123|18889755
1398225600000|2014-04-23 04:00:00|2357|2324|2356|2350|2357|2356|2325|2324|21174395
1398312000000|2014-04-24 04:00:00|2365|2324|2338|2333|2365|2365|2325|2324|22386011
1398398400000|2014-04-25 04:00:00|2332|2288|2300|2298|2332|2327|2289|2288|16781504
1398657600000|2014-04-28 04:00:00|2307|2279|2310|2290|2324|2323|2280|2279|22440571
1398744000000|2014-04-29 04:00:00|2319|2300|2314|2309|2321|2320|2300|2300|10018775
1398830400000|2014-04-30 04:00:00|2324|2292|2317|2301|2324|2320|2293|2292|18390702
1398916800000|2014-05-01 04:00:00|2315|2291.5|2301|2300|2315|2314|2292|2291.5|12469964
1399003200000|2014-05-02 04:00:00|2318|2290|2293|2292|2318|2312|2291|2290|14562053
1399262400000|2014-05-05 04:00:00|2300|2272|2296|2293|2300|2299|2273|2272|11747845
1399348800000|2014-05-06 04:00:00|2300|2263|2277|2274|2300|2300|2264|2263|15303703
1399435200000|2014-05-07 04:00:00|2294|2243|2287|2285|2294|2291|2244|2243|26354988
1399521600000|2014-05-08 04:00:00|2299|2275|2309|2295|2317|2316|2277|2275|21433804
1399608000000|2014-05-09 04:00:00|2311|2283|2302|2298|2311|2310|2293|2283|16495992
1399867200000|2014-05-12 04:00:00|2333.5|2300|2323|2322|2333.5|2333|2300|2300|22474316
1399953600000|2014-05-13 04:00:00|2329|2276|2286|2284|2329|2329|2277|2276|34935542
1400040000000|2014-05-14 04:00:00|2375|2262|2465|2350|2465|2465|2264|2262|43156206
1400126400000|2014-05-15 04:00:00|2469|2336|2420|2419|2469|2468|2414|2336|88201682
1400212800000|2014-05-16 04:00:00|2417|2405|2435|2432|2444.5|2444|2406|2405|29828580
1400472000000|2014-05-19 04:00:00|2447|2417|2436|2432|2447|2444|2413|2412|23640524
1400558400000|2014-05-20 04:00:00|2439|2402|2411|2408|2439|2438|2403|2402|34037024
1400644800000|2014-05-21 04:00:00|2437|2411|2450|2448|2465|2464|2417|2411|44562047
1400731200000|2014-05-22 04:00:00|2454|2429|2438|2432|2454|2453|2430|2429|15515811
1400817600000|2014-05-23 04:00:00|2455|2423|2451|2450|2457|2456|2424|2423|18736050
1401163200000|2014-05-27 04:00:00|2480|2463|2467|2464|2498|2498|2464|2463|19941452
1401249600000|2014-05-28 04:00:00|2485|2462|2486|2482|2493|2492|2462|2462|18139921
1401336000000|2014-05-29 04:00:00|2492|2456|2465|2458|2492|2491|2457|2456|13915622
1401422400000|2014-05-30 04:00:00|2469|2448|2463|2461|2477|2477|2449|2448|13305565
1401681600000|2014-06-02 04:00:00|2474|2452|2478|2470|2480|2479|2457|2452|13251241
1401768000000|2014-06-03 04:00:00|2482|2445|2471|2468|2482|2481|2446|2445|14672975
1401854400000|2014-06-04 04:00:00|2468|2440|2449|2443|2468|2464|2441|2440|12811644
1401940800000|2014-06-05 04:00:00|2464|2441|2472|2468|2474|2473|2442|2441|15417246
1402027200000|2014-06-06 04:00:00|2474|2470|2482|2480|2495|2494|2470|2470|13310509
1402286400000|2014-06-09 04:00:00|2494|2472|2480|2478|2495|2494|2473|2472|11695142
1402372800000|2014-06-10 04:00:00|2500|2460|2502|2500|2510|2509|2461|2460|22461869
1402459200000|2014-06-11 04:00:00|2510|2479|2509|2506|2517|2516|2480|2479|23960107
1402545600000|2014-06-12 04:00:00|2512|2462|2476|2472|2512|2512|2463|2462|17267410
1402632000000|2014-06-13 04:00:00|2478|2461|2470|2466|2478|2477|2461|2450|12866092
1402891200000|2014-06-16 04:00:00|2469|2445|2455|2454|2472.5|2472|2445|2445|12294004
1402977600000|2014-06-17 04:00:00|2469|2441|2466|2462|2469|2468|2442|2441|11632371
1403064000000|2014-06-18 04:00:00|2469|2446|2465|2460|2500|2487|2447|2446|14900073
1403150400000|2014-06-19 04:00:00|2475|2445|2471|2466|2475|2470|2446|2445|12403533
1403236800000|2014-06-20 04:00:00|2479|2461|2488|2483|2488|2487|2462|2461|31490297
1403496000000|2014-06-23 04:00:00|2490|2465|2468|2465|2490|2489|2466|2465|11941267
1403582400000|2014-06-24 04:00:00|2474|2452|2463|2455|2474|2473|2453|2452|15523882
1403668800000|2014-06-25 04:00:00|2478|2441|2472|2471|2478|2477|2442|2441|15640845
1403755200000|2014-06-26 04:00:00|2480.5|2448|2469|2467|2480.5|2480|2449|2448|13080260
1403841600000|2014-06-27 04:00:00|2477|2448|2477|2473|2477|2477|2449|2448|13578594
1404100800000|2014-06-30 04:00:00|2485|2463|2489|2487|2492|2491|2463|2463|13865769
1404187200000|2014-07-01 04:00:00|2495|2461|2511|2508|2512|2510|2478|2461|22226964
1404273600000|2014-07-02 04:00:00|2512|2487|2508|2503|2514|2513|2488|2487|19936294
1404360000000|2014-07-03 04:00:00|2516|2481|2521|2518|2525|2524|2505|2481|13897597
1404705600000|2014-07-07 04:00:00|2525|2497|2527|2523|2528|2527|2499|2497|14840730
1404792000000|2014-07-08 04:00:00|2530|2491|2513|2509|2531|2530|2507|2491|23569961
1404878400000|2014-07-09 04:00:00|2529|2481|2549|2545|2550|2549|2514|2481|21305218
1404964800000|2014-07-10 04:00:00|2552|2507|2545|2542|2552|2551|2508|2507|19832787
1405051200000|2014-07-11 04:00:00|2555|2524|2551|2546|2565|2564|2544|2524|13986383
1405310400000|2014-07-14 04:00:00|2565|2472|2545|2542|2565|2564|2541|2472|12897937
1405396800000|2014-07-15 04:00:00|2566|2543|2575|2571|2575|2574|2537|2529|19455703
1405483200000|2014-07-16 04:00:00|2576|2567|2604|2591|2605|2604|2567|2567|25604065
1405569600000|2014-07-17 04:00:00|2600|2550|2556|2555|2600|2599|2554|2550|21530318
1405656000000|2014-07-18 04:00:00|2582|2565|2590|2583|2595|2594|2568|2565|14215374
1405915200000|2014-07-21 04:00:00|2595|2572|2590|2582|2595|2594|2573|2572|12826456
1406001600000|2014-07-22 04:00:00|2596|2578|2595|2588|2608|2607|2580|2578|18360678
1406088000000|2014-07-23 04:00:00|2603|2561|2569|2563|2603|2593|2556|2555|20844255
1406174400000|2014-07-24 04:00:00|2583|2541|2590|2575|2603|2589|2566|2541|14509981
1406260800000|2014-07-25 04:00:00|2589|2567|2595|2591|2603|2601|2569|2567|22074776
1406520000000|2014-07-28 04:00:00|2584|2557|2592|2590|2600|2599|2558|2557|18289774
1406606400000|2014-07-29 04:00:00|2596|2551|2582|2576|2601|2600|2570|2549|15514613
1406692800000|2014-07-30 04:00:00|2584|2561|2557|2556|2584|2583|2548|2547|19494856
1406779200000|2014-07-31 04:00:00|2568|2517|2523|2519|2568|2551|2518|2517|20819698
1406865600000|2014-08-01 04:00:00|2521|2470|2503|2498|2521|2520|2475|2470|20363935
1407124800000|2014-08-04 04:00:00|2522|2487|2518|2506|2522|2521|2488|2487|12169504
1407211200000|2014-08-05 04:00:00|2548|2501|2500|2491|2548|2511|2488|2487|14757328
1407297600000|2014-08-06 04:00:00|2521|2485|2496|2491|2521|2520|2486|2485|15697270
1407384000000|2014-08-07 04:00:00|2536|2481|2488|2480|2549|2510|2470|2469|17692463
1407470400000|2014-08-08 04:00:00|2506|2445|2500|2498|2506|2505|2459|2445|15374547
1407729600000|2014-08-11 04:00:00|2509|2501|2527|2523|2537|2536|2503|2501|17817721
1407816000000|2014-08-12 04:00:00|2529|2500|2522|2521|2529|2528|2501|2500|15303477
1407902400000|2014-08-13 04:00:00|2552|2436|2492|2491|2600|2599|2441|2436|32365529
1407988800000|2014-08-14 04:00:00|2494|2493|2454|2453|2517|2513|2433|2432|46544318
1408075200000|2014-08-15 04:00:00|2465|2427|2443|2442|2465|2460|2428|2427|21591168
1408334400000|2014-08-18 04:00:00|2443|2443|2463|2457|2466|2465|2443|2443|19795607
1408420800000|2014-08-19 04:00:00|2469|2457|2463|2462|2469|2468|2461|2457|13975159
1408507200000|2014-08-20 04:00:00|2477|2452|2473|2465|2477|2474|2453|2452|15928621
1408593600000|2014-08-21 04:00:00|2483|2465|2489|2487|2495|2495|2465|2465|11778216
1408680000000|2014-08-22 04:00:00|2496|2464|2470|2465|2497|2496|2465|2464|17345388
1408939200000|2014-08-25 04:00:00|2484|2469|2474|2473|2484|2483|2470|2469|14901353
1409025600000|2014-08-26 04:00:00|2493|2467|2482|2482|2493|2492|2468|2467|11387908
1409112000000|2014-08-27 04:00:00|2487|2471|2482|2475|2487|2485|2472|2471|10918535
1409198400000|2014-08-28 04:00:00|2510|2466|2492|2484|2510|2490|2465|2464|10046188
1409284800000|2014-08-29 04:00:00|2510|2465|2498|2494|2510|2498|2477|2465|12964364
1409630400000|2014-09-02 04:00:00|2510|2478|2491|2485|2510|2499|2476|2475|13906684
1409716800000|2014-09-03 04:00:00|2514|2475|2506|2502|2514|2512|2492|2475|14733576
1409803200000|2014-09-04 04:00:00|2543|2503|2496|2493|2550|2517|2484|2480|14547987
1409889600000|2014-09-05 04:00:00|2523|2482|2500|2498|2550|2506|2487|2482|13468946
1410148800000|2014-09-08 04:00:00|2533|2472|2493|2488|2550|2508|2482|2472|10172833
1410235200000|2014-09-09 04:00:00|2503|2472|2480|2476|2520|2497|2470|2465|14474749
1410321600000|2014-09-10 04:00:00|2504|2470|2496|2491|2504|2499|2484|2470|12063850
1410408000000|2014-09-11 04:00:00|2504|2465|2520|2518|2523|2520|2486|2465|14175266
1410494400000|2014-09-12 04:00:00|2540|2502|2519|2517|2540|2525|2508|2502|19471244
1410753600000|2014-09-15 04:00:00|2519|2503|2505|2501|2521|2516|2488|2473|23450009
1410840000000|2014-09-16 04:00:00|2527|2492|2525|2521|2542|2541|2493|2487|25031604
1410926400000|2014-09-17 04:00:00|2538|2492|2520|2515|2538|2530|2508|2492|18487853
1411012800000|2014-09-18 04:00:00|2538|2492|2527|2522|2538|2529|2516|2492|10770359
1411099200000|2014-09-19 04:00:00|2528|2519|2523|2513|2548|2540|2502|2501|36079941
1411358400000|2014-09-22 04:00:00|2533|2500|2498|2497|2533|2519|2487|2486|15192226
1411444800000|2014-09-23 04:00:00|2507|2482|2469|2467|2507|2502|2467|2465|12574639
1411531200000|2014-09-24 04:00:00|2499|2462|2499|2492|2504|2503|2464|2462|11687711
1411617600000|2014-09-25 04:00:00|2515|2491|2460|2455|2515|2507|2451|2450|22324523
1411704000000|2014-09-26 04:00:00|2493|2441|2500|2498|2509|2508|2446|2441|22690859
1411963200000|2014-09-29 04:00:00|2495|2482|2519|2510|2521|2519|2477|2472|21796773
1412049600000|2014-09-30 04:00:00|2510|2502|2517|2515|2525|2524|2485|2472|27876159
1412136000000|2014-10-01 04:00:00|2527|2502|2513|2510|2527|2525|2495|2494|31231264
1412222400000|2014-10-02 04:00:00|2524|2492|2509|2493|2527|2523|2476|2475|21378489
1412308800000|2014-10-03 04:00:00|2519|2492|2528|2525|2537|2536|2507|2492|21793862
1412568000000|2014-10-06 04:00:00|2547|2526|2503|2501|2557|2551|2497|2495|18471174
1412654400000|2014-10-07 04:00:00|2527|2492|2464|2463|2527|2509|2460|2459|22738878
1412740800000|2014-10-08 04:00:00|2478|2450|2466|2465|2478|2468|2418|2418|30447845
1412827200000|2014-10-09 04:00:00|2498|2452|2410|2404|2498|2463|2390|2383|22467264
1412913600000|2014-10-10 04:00:00|2438|2400|2334|2327|2438|2402|2330|2325|35766479
1413172800000|2014-10-13 04:00:00|2322|2283|2298|2293|2345|2344|2288|2283|22378166
1413259200000|2014-10-14 04:00:00|2320|2260|2332|2316|2335|2334|2288|2251|22283648
1413345600000|2014-10-15 04:00:00|2351|2301|2293|2280|2351|2315|2250|2249|30453302
1413432000000|2014-10-16 04:00:00|2311|2261|2290|2277|2311|2307|2257|2249|24069071
1413518400000|2014-10-17 04:00:00|2311|2261|2323|2320|2333|2332|2292|2261|22688345
1413777600000|2014-10-20 04:00:00|2321|2321|2298|2293|2321|2321|2270|2269|26544921
1413864000000|2014-10-21 04:00:00|2332|2277|2356|2355|2360|2359|2297|2255|22958823
1413950400000|2014-10-22 04:00:00|2388|2335|2327|2327|2388|2367|2325|2324|17082232
1414036800000|2014-10-23 04:00:00|2372|2317|2355|2350|2378|2375|2343|2317|16316415
1414123200000|2014-10-24 04:00:00|2360|2327|2379|2377|2380|2379|2347|2327|15633094
1414382400000|2014-10-27 04:00:00|2408|2341|2388|2377|2408|2381|2361|2341|12643829
1414468800000|2014-10-28 04:00:00|2408|2351|2406|2398|2408|2406|2386|2351|13125494
1414555200000|2014-10-29 04:00:00|2408|2368|2409|2401|2448|2429|2393|2368|14822424
1414641600000|2014-10-30 04:00:00|2418|2387|2410|2395|2428|2414|2389|2381|20562353
1414728000000|2014-10-31 04:00:00|2412|2411|2447|2439|2489|2466|2412|2411|22572537
1414990800000|2014-11-03 05:00:00|2489|2398|2455|2446|2489|2458|2437|2398|11558595
1415077200000|2014-11-04 05:00:00|2465|2459|2493|2477|2493|2490|2448|2426|15965433
1415163600000|2014-11-05 05:00:00|2495|2465|2517|2511|2550|2519|2485|2465|16324286
1415250000000|2014-11-06 05:00:00|2525|2487|2530|2525|2534|2531|2503|2487|13261216
1415336400000|2014-11-07 05:00:00|2561|2502|2525|2510|2561|2546|2504|2502|25263361
1415595600000|2014-11-10 05:00:00|2549|2501|2515|2506|2549|2522|2489|2488|22187163
1415682000000|2014-11-11 05:00:00|2550|2487|2521|2514|2550|2520|2503|2487|14291139
1415768400000|2014-11-12 05:00:00|2554|2486|2475|2471|2585|2581|2451|2448|28418179
1415854800000|2014-11-13 05:00:00|2480|2452|2573|2572|2589|2588|2455|2451|43914670
1415941200000|2014-11-14 05:00:00|2588|2551|2635|2630|2635|2634|2565|2551|35121985
1416200400000|2014-11-17 05:00:00|2655|2623|2649|2647|2655|2654|2601|2600|22918425
1416286800000|2014-11-18 05:00:00|2674|2632|2662|2657|2674|2673|2637|2632|20011997
1416373200000|2014-11-19 05:00:00|2675|2655|2664|2657|2675|2664|2630|2630|13844748
1416459600000|2014-11-20 05:00:00|2675|2620|2686|2683|2699|2685|2636|2617|17389142
1416546000000|2014-11-21 05:00:00|2717|2638|2688|2680|2721|2705|2668|2626|26445479
1416805200000|2014-11-24 05:00:00|2710|2650|2705|2702|2731|2711|2688|2650|20047123
1416891600000|2014-11-25 05:00:00|2709|2671|2738|2731|2741|2735|2704|2671|18780699
1416978000000|2014-11-26 05:00:00|2746|2714|2744|2743|2746|2745|2715|2714|14107172
1417150800000|2014-11-28 05:00:00|2760|2751|2765|2764|2778|2777|2737|2736|14601516
1417410000000|2014-12-01 05:00:00|2784|2704|2768|2758|2792|2765|2734|2704|12488138
1417496400000|2014-12-02 05:00:00|2798|2725|2784|2778|2798|2795|2760|2725|17982815
1417582800000|2014-12-03 05:00:00|2787|2770|2793|2790|2800|2798|2752|2751|21830958
1417669200000|2014-12-04 05:00:00|2800|2767|2777|2765|2800|2798|2759|2758|17780576
1417755600000|2014-12-05 05:00:00|2797|2735|2749|2745|2797|2784|2741|2735|20457059
1418014800000|2014-12-08 05:00:00|2774|2720|2735|2715|2774|2751|2715|2715|18401195
1418101200000|2014-12-09 05:00:00|2757|2695|2742|2725|2774|2747|2692|2690|20137092
1418187600000|2014-12-10 05:00:00|2774|2707|2710|2687|2774|2743|2680|2679|24624483
1418274000000|2014-12-11 05:00:00|2726|2680|2699|2695|2736|2735|2687|2680|17818698
1418360400000|2014-12-12 05:00:00|2738|2670|2699|2680|2738|2715|2670|2640|21310086
1418619600000|2014-12-15 05:00:00|2698|2656|2672|2670|2718|2717|2649|2648|20902159
1418706000000|2014-12-16 05:00:00|2665|2648|2659|2650|2717|2716|2617|2615|28743637
1418792400000|2014-12-17 05:00:00|2701|2658|2687|2680|2710|2690|2648|2647|28586032
1418878800000|2014-12-18 05:00:00|2710|2671|2773|2764|2795|2772|2705|2671|27819627
1418965200000|2014-12-19 05:00:00|2797|2731|2776|2774|2797|2784|2756|2721|25586153
1419224400000|2014-12-22 05:00:00|2818|2788|2820|2815|2829|2828|2776|2775|20917907
1419310800000|2014-12-23 05:00:00|2848|2775|2841|2829|2850|2849|2796|2775|16364810
1419397200000|2014-12-24 05:00:00|2859|2829|2831|2830|2859|2858|2829|2829|7911046
1419570000000|2014-12-26 05:00:00|2850|2846|2836|2834|2850|2846|2829|2828|6994510
1419829200000|2014-12-29 05:00:00|2858|2835|2851|2848|2878|2856|2830|2791|9463483
1419915600000|2014-12-30 05:00:00|2893|2833|2840|2832|2893|2855|2832|2819|10301209
1420002000000|2014-12-31 05:00:00|2863|2819|2782|2781|2863|2840|2782|2781|14884961
1420174800000|2015-01-02 05:00:00|2811|2739|2761|2753|2811|2811|2739|2738|17066426
1420434000000|2015-01-05 05:00:00|2759|2742|2722|2719|2759|2748|2701|2700|22562588
1420520400000|2015-01-06 05:00:00|2745|2700|2714|2708|2768|2767|2705|2700|34773492
1420606800000|2015-01-07 05:00:00|2757|2702|2729|2728|2765|2739|2699|2698|20028411
1420693200000|2015-01-08 05:00:00|2765|2702|2767|2759|2809|2808|2747|2702|31701390
1420779600000|2015-01-09 05:00:00|2785|2735|2779|2765|2807|2806|2745|2735|25238972
1421038800000|2015-01-12 05:00:00|2823|2742|2808|2805|2826|2819|2783|2735|28130007
1421125200000|2015-01-13 05:00:00|2825|2782|2829|2815|2870|2869|2791|2780|27827690
1421211600000|2015-01-14 05:00:00|2800|2785|2793|2792|2845|2810|2764|2755|21972401
1421298000000|2015-01-15 05:00:00|2845|2782|2738|2722|2845|2819|2735|2721|23662309
1421384400000|2015-01-16 05:00:00|2769|2702|2769|2766|2777|2776|2722|2702|20535041
1421730000000|2015-01-20 05:00:00|2789|2750|2820|2810|2830|2826|2760|2750|26345052
1421816400000|2015-01-21 05:00:00|2858|2796|2755|2750|2858|2818|2745|2742|16513401
1421902800000|2015-01-22 05:00:00|2799|2742|2846|2840|2851|2850|2723|2722|36924323
1421989200000|2015-01-23 05:00:00|2868|2822|2824|2814|2868|2849|2814|2803|14590690
1422248400000|2015-01-26 05:00:00|2843|2771|2795|2786|2850|2815|2771|2770|13842535
1422334800000|2015-01-27 05:00:00|2819|2770|2724|2716|2819|2789|2667|2666|34413812
1422421200000|2015-01-28 05:00:00|2739|2690|2689|2680|2760|2759|2681|2662|23768499
1422507600000|2015-01-29 05:00:00|2730|2664|2725|2724|2731|2730|2665|2664|22654119
1422594000000|2015-01-30 05:00:00|2720|2711|2635|2634|2720|2720|2633|2632|29334935
1422853200000|2015-02-02 05:00:00|2689|2607|2696|2677|2697|2688|2593|2592|23269362
1422939600000|2015-02-03 05:00:00|2681|2671|2712|2704|2714|2711|2670|2661|21435893
1423026000000|2015-02-04 05:00:00|2719|2681|2662|2655|2721|2720|2659|2655|22252674
1423112400000|2015-02-05 05:00:00|2702|2641|2734|2727|2735|2730|2659|2641|14720763
1423198800000|2015-02-06 05:00:00|2766|2714|2739|2724|2766|2765|2715|2714|17735303
1423458000000|2015-02-09 05:00:00|2739|2724|2725|2715|2741|2740|2707|2678|16035072
1423544400000|2015-02-10 05:00:00|2762|2708|2758|2749|2767|2757|2716|2694|15412217
1423630800000|2015-02-11 05:00:00|2796|2716|2875|2872|2875|2873|2680|2671|34242220
1423717200000|2015-02-12 05:00:00|2958|2850|2938|2934|2958|2957|2859|2850|85516791
1423803600000|2015-02-13 05:00:00|2949|2919|2950|2945|2989|2962|2912|2908|34029908
1424149200000|2015-02-17 05:00:00|2945|2901|2933|2930|2950|2937|2904|2901|25261722
1424235600000|2015-02-18 05:00:00|2949|2901|3000|2951|3000|2954|2914|2901|17607518
1424322000000|2015-02-19 05:00:00|2969|2921|2929|2925|2969|2956|2913|2912|15490669
1424408400000|2015-02-20 05:00:00|2969|2901|2961|2957|2969|2965|2916|2901|17700096
1424667600000|2015-02-23 05:00:00|2969|2947|2962|2957|2973|2972|2943|2917|16657994
1424754000000|2015-02-24 05:00:00|2988|2931|2958|2955|2988|2970|2944|2931|12263364
1424840400000|2015-02-25 05:00:00|2960|2931|2954|2950|2960|2956|2933|2931|11726735
1424926800000|2015-02-26 05:00:00|2959|2928|2995|2980|2999|2998|2945|2928|19357584
1425013200000|2015-02-27 05:00:00|3000|2977|2952|2950|3000|2991|2939|2938|20638713
1425272400000|2015-03-02 05:00:00|2969|2937|3028|3025|3031|3030|2939|2936|26196121
1425358800000|2015-03-03 05:00:00|3049|3010|2957|2950|3049|3025|2948|2947|22514971
1425445200000|2015-03-04 05:00:00|2979|2937|2935|2932|2979|2951|2912|2911|19982937
1425531600000|2015-03-05 05:00:00|2949|2912|2933|2930|2949|2948|2913|2912|13254097
1425618000000|2015-03-06 05:00:00|2949|2892|2897|2895|2949|2926|2881|2880|20241205
1425873600000|2015-03-09 04:00:00|2929|2875|2940|2934|2945|2944|2877|2875|14812857
1425960000000|2015-03-10 04:00:00|2972|2932|2874|2868|2972|2932|2866|2863|16907901
1426046400000|2015-03-11 04:00:00|2898|2850|2829|2828|2898|2879|2822|2821|16669211
1426132800000|2015-03-12 04:00:00|2875|2809|2829|2820|2875|2853|2803|2802|15177268
1426219200000|2015-03-13 04:00:00|2875|2799|2800|2790|2875|2837|2757|2756|25971449
1426478400000|2015-03-16 04:00:00|2818|2763|2827|2822|2838|2837|2802|2753|20453782
1426564800000|2015-03-17 04:00:00|2844|2784|2815|2803|2844|2830|2796|2782|15953007
1426651200000|2015-03-18 04:00:00|2841|2782|2819|2816|2841|2833|2773|2772|28108875
1426737600000|2015-03-19 04:00:00|2841|2800|2826|2816|2854|2853|2800|2795|21263381
1426824000000|2015-03-20 04:00:00|2866|2782|2853|2843|2866|2861|2832|2782|29539857
1427083200000|2015-03-23 04:00:00|2848|2827|2844|2841|2869|2868|2837|2817|12664229
1427169600000|2015-03-24 04:00:00|2875|2837|2811|2806|2875|2856|2800|2799|17129194
1427256000000|2015-03-25 04:00:00|2815|2791|2758|2753|2815|2808|2748|2747|24751949
1427342400000|2015-03-26 04:00:00|2767|2730|2718|2715|2800|2732|2663|2662|47807961
1427428800000|2015-03-27 04:00:00|2738|2702|2715|2710|2738|2720|2695|2692|19950538
1427688000000|2015-03-30 04:00:00|2758|2740|2765|2764|2775|2774|2708|2688|24920318
1427774400000|2015-03-31 04:00:00|2758|2722|2757|2756|2773|2768|2729|2722|27245863
1427860800000|2015-04-01 04:00:00|2773|2722|2734|2727|2773|2763|2711|2710|21375431
1427947200000|2015-04-02 04:00:00|2748|2702|2721|2715|2768|2749|2713|2702|19109554
1428292800000|2015-04-06 04:00:00|2699|2696|2726|2719|2732|2731|2685|2684|14560611
1428379200000|2015-04-07 04:00:00|2748|2694|2742|2730|2756|2755|2712|2682|12606780
1428465600000|2015-04-08 04:00:00|2768|2703|2756|2754|2768|2765|2738|2702|12722041
1428552000000|2015-04-09 04:00:00|2768|2717|2762|2760|2774|2773|2741|2717|12961053
1428638400000|2015-04-10 04:00:00|2793|2722|2801|2795|2808|2807|2756|2722|18014286
1428897600000|2015-04-13 04:00:00|2809|2780|2803|2799|2828|2827|2794|2769|17251213
1428984000000|2015-04-14 04:00:00|2844|2782|2790|2785|2844|2805|2769|2768|14616681
1429070400000|2015-04-15 04:00:00|2812|2752|2835|2829|2842|2841|2791|2752|20629862
1429156800000|2015-04-16 04:00:00|2848|2827|2867|2860|2867|2863|2811|2802|21562502
1429243200000|2015-04-17 04:00:00|2875|2802|2797|2795|2875|2846|2791|2790|29424381
1429502400000|2015-04-20 04:00:00|2848|2786|2860|2841|2863|2862|2802|2786|15860425
1429588800000|2015-04-21 04:00:00|2875|2851|2875|2869|2892|2891|2850|2802|18790214
1429675200000|2015-04-22 04:00:00|2898|2832|2859|2854|2898|2877|2843|2832|13861163
1429761600000|2015-04-23 04:00:00|2879|2832|2897|2891|2900|2897|2820|2820|17016426
1429848000000|2015-04-24 04:00:00|2943|2881|2884|2877|2943|2929|2868|2867|21102716
1430107200000|2015-04-27 04:00:00|2903|2862|2895|2888|2903|2902|2872|2862|17079817
1430193600000|2015-04-28 04:00:00|2899|2862|2926|2917|2933|2932|2877|2862|18720883
1430280000000|2015-04-29 04:00:00|2948|2913|2900|2896|2948|2924|2891|2890|17740058
1430366400000|2015-04-30 04:00:00|2948|2887|2888|2874|2948|2901|2869|2868|20919560
1430452800000|2015-05-01 04:00:00|2912|2862|2912|2911|2921|2920|2880|2862|14466484
1430712000000|2015-05-04 04:00:00|2948|2901|2930|2917|2948|2935|2861|2860|11734853
1430798400000|2015-05-05 04:00:00|2948|2902|2889|2888|2948|2933|2884|2881|16385146
1430884800000|2015-05-06 04:00:00|2908|2880|2897|2875|2908|2907|2869|2868|17910136
1430971200000|2015-05-07 04:00:00|2908|2867|2883|2880|2912|2911|2875|2862|14969878
1431057600000|2015-05-08 04:00:00|2897|2862|2923|2921|2937|2936|2881|2862|17009449
1431316800000|2015-05-11 04:00:00|2948|2933|2927|2920|2980|2979|2919|2915|19287213
1431403200000|2015-05-12 04:00:00|2954|2902|2929|2926|2954|2943|2881|2880|24109937
1431489600000|2015-05-13 04:00:00|2945|2929|2915|2914|2975|2960|2900|2898|26371771
1431576000000|2015-05-14 04:00:00|2935|2906|2911|2907|2966|2965|2882|2880|42890425
1431662400000|2015-05-15 04:00:00|2915|2882|2951|2950|2982|2981|2912|2882|28702208
1431921600000|2015-05-18 04:00:00|2984|2932|2982|2976|2990|2989|2941|2932|17120419
1432008000000|2015-05-19 04:00:00|3017|2978|2980|2972|3020|2989|2964|2955|13396915
1432094400000|2015-05-20 04:00:00|2979|2968|2960|2952|2998|2983|2954|2950|14566669
1432180800000|2015-05-21 04:00:00|2959|2950|2953|2943|2998|2979|2943|2940|15181279
1432267200000|2015-05-22 04:00:00|2992|2932|2932|2925|2994|2948|2926|2925|13833812
1432612800000|2015-05-26 04:00:00|2916|2912|2904|2896|2955|2926|2876|2875|19410077
1432699200000|2015-05-27 04:00:00|2928|2897|2937|2935|2948|2947|2906|2862|18901311
1432785600000|2015-05-28 04:00:00|2924|2887|2949|2936|2956|2955|2905|2887|12957394
1432872000000|2015-05-29 04:00:00|2928|2922|2941|2937|2959|2958|2920|2919|19587313
1433131200000|2015-06-01 04:00:00|2968|2913|2925|2921|2968|2962|2906|2905|18074207
1433217600000|2015-06-02 04:00:00|2938|2918|2914|2906|2938|2926|2896|2873|11716461
1433304000000|2015-06-03 04:00:00|2938|2899|2912|2909|2938|2929|2905|2899|14471251
1433390400000|2015-06-04 04:00:00|2927|2900|2865|2861|2931|2909|2855|2854|20478386
1433476800000|2015-06-05 04:00:00|2875|2846|2865|2855|2875|2871|2850|2846|19465569
1433736000000|2015-06-08 04:00:00|2864|2857|2833|2826|2875|2869|2824|2823|13485108
1433822400000|2015-06-09 04:00:00|2859|2831|2834|2825|2859|2841|2802|2801|11086361
1433908800000|2015-06-10 04:00:00|2868|2837|2886|2873|2891|2890|2828|2811|17389594
1433995200000|2015-06-11 04:00:00|2873|2864|2891|2886|2922|2921|2873|2862|18687132
1434081600000|2015-06-12 04:00:00|2881|2862|2854|2850|2908|2880|2832|2831|16758284
1434340800000|2015-06-15 04:00:00|2868|2822|2848|2845|2868|2855|2812|2811|19351420
1434427200000|2015-06-16 04:00:00|2868|2822|2874|2871|2879|2878|2828|2822|12351939
1434513600000|2015-06-17 04:00:00|2888|2842|2883|2882|2904|2903|2867|2842|15981478
1434600000000|2015-06-18 04:00:00|2892|2891|2924|2920|2935|2934|2875|2862|18897822
1434686400000|2015-06-19 04:00:00|2948|2926|2904|2902|2948|2931|2895|2894|27153282
1434945600000|2015-06-22 04:00:00|2938|2923|2898|2888|2938|2926|2883|2882|14748076
1435032000000|2015-06-23 04:00:00|2924|2899|2878|2870|2924|2903|2863|2851|12964730
1435118400000|2015-06-24 04:00:00|2877|2852|2852|2847|2898|2884|2850|2847|15710600
1435204800000|2015-06-25 04:00:00|2851|2832|2840|2835|2878|2864|2839|2832|10577599
1435291200000|2015-06-26 04:00:00|2872|2832|2831|2829|2878|2849|2802|2801|19154122
1435550400000|2015-06-29 04:00:00|2818|2800|2760|2755|2818|2810|2751|2750|24472389
1435636800000|2015-06-30 04:00:00|2780|2769|2780|2733|2780|2778|2734|2733|23693668
1435723200000|2015-07-01 04:00:00|2789|2732|2736|2735|2789|2760|2708|2707|15992522
1435809600000|2015-07-02 04:00:00|2762|2709|2740|2730|2762|2756|2730|2709|10206446
1436155200000|2015-07-06 04:00:00|2712|2689|2735|2733|2735|2733|2690|2689|17230532
1436241600000|2015-07-07 04:00:00|2758|2717|2735|2720|2790|2744|2689|2688|18104272
1436328000000|2015-07-08 04:00:00|2702|2701|2719|2700|2739|2721|2685|2684|21783861
1436414400000|2015-07-09 04:00:00|2749|2693|2705|2699|2749|2744|2684|2683|15438570
1436500800000|2015-07-10 04:00:00|2725|2690|2744|2728|2745|2735|2705|2690|12072444
1436760000000|2015-07-13 04:00:00|2728|2712|2775|2760|2783|2780|2728|2712|15627777
1436846400000|2015-07-14 04:00:00|2784|2777|2805|2800|2805|2803|2771|2756|14496431
1436932800000|2015-07-15 04:00:00|2807|2799|2825|2810|2826|2823|2782|2775|16723544
1437019200000|2015-07-16 04:00:00|2849|2827|2838|2823|2849|2844|2822|2789|14408205
1437105600000|2015-07-17 04:00:00|2847|2786|2823|2813|2849|2830|2797|2786|18380865
1437364800000|2015-07-20 04:00:00|2826|2816|2801|2794|2849|2820|2789|2788|13281735
1437451200000|2015-07-21 04:00:00|2809|2802|2788|2782|2825|2824|2770|2761|17058593
1437537600000|2015-07-22 04:00:00|2809|2761|2770|2755|2809|2805|2745|2744|19126494
1437624000000|2015-07-23 04:00:00|2809|2741|2840|2826|2847|2843|2758|2741|25354572
1437710400000|2015-07-24 04:00:00|2813|2802|2849|2844|2877|2876|2813|2802|29314029
1437969600000|2015-07-27 04:00:00|2842|2829|2830|2825|2868|2855|2820|2819|17461748
1438056000000|2015-07-28 04:00:00|2849|2841|2826|2818|2868|2841|2786|2785|17432511
1438142400000|2015-07-29 04:00:00|2849|2801|2850|2836|2852|2851|2803|2801|15568749
1438228800000|2015-07-30 04:00:00|2878|2801|2840|2830|2878|2846|2821|2801|12885838
1438315200000|2015-07-31 04:00:00|2834|2833|2844|2843|2875|2855|2817|2811|16326118
1438574400000|2015-08-03 04:00:00|2851|2844|2833|2815|2878|2859|2812|2811|12915955
1438660800000|2015-08-04 04:00:00|2849|2829|2819|2813|2849|2845|2790|2783|13606945
1438747200000|2015-08-05 04:00:00|2820|2809|2828|2827|2860|2859|2811|2781|14820464
1438833600000|2015-08-06 04:00:00|2827|2823|2826|2820|2867|2866|2801|2784|14493535
1438920000000|2015-08-07 04:00:00|2818|2817|2826|2816|2839|2824|2791|2781|12126007
1439179200000|2015-08-10 04:00:00|2830|2785|2859|2848|2870|2869|2824|2781|17496484
1439265600000|2015-08-11 04:00:00|2865|2821|2811|2805|2870|2839|2786|2785|19739356
1439352000000|2015-08-12 04:00:00|2810|2781|2905|2903|2907|2905|2742|2741|32830712
1439438400000|2015-08-13 04:00:00|2929|2901|2880|2861|2929|2920|2867|2855|45182902
1439524800000|2015-08-14 04:00:00|2910|2851|2903|2900|2910|2904|2865|2851|18969017
1439784000000|2015-08-17 04:00:00|2863|2851|2887|2875|2897|2896|2856|2850|14896838
1439870400000|2015-08-18 04:00:00|2872|2871|2829|2822|2900|2882|2819|2818|23940354
1439956800000|2015-08-19 04:00:00|2816|2815|2784|2778|2844|2823|2773|2772|21352157
1440043200000|2015-08-20 04:00:00|2766|2760|2709|2702|2798|2774|2702|2701|25357246
1440129600000|2015-08-21 04:00:00|2687|2664|2664|2650|2734|2733|2648|2644|38757860
1440388800000|2015-08-24 04:00:00|2568|2545|2530|2520|2609|2607|2306|2303|45031069
1440475200000|2015-08-25 04:00:00|2594|2551|2455|2450|2627|2600|2451|2450|28131299
1440561600000|2015-08-26 04:00:00|2509|2464|2574|2566|2577|2576|2471|2456|43378877
1440648000000|2015-08-27 04:00:00|2599|2577|2616|2615|2625|2620|2562|2561|28588336
1440734400000|2015-08-28 04:00:00|2638|2603|2602|2600|2644|2607|2583|2569|16707838
1440993600000|2015-08-31 04:00:00|2616|2581|2585|2580|2625|2610|2575|2571|23972952
1441080000000|2015-09-01 04:00:00|2551|2549|2525|2515|2570|2561|2502|2500|25439916
1441166400000|2015-09-02 04:00:00|2555|2520|2580|2570|2583|2575|2509|2506|21039850
1441252800000|2015-09-03 04:00:00|2611|2556|2590|2585|2616|2614|2574|2551|20292240
1441339200000|2015-09-04 04:00:00|2587|2571|2554|2552|2601|2573|2536|2535|20265556
1441684800000|2015-09-08 04:00:00|2609|2571|2628|2622|2633|2632|2590|2561|14676434
1441771200000|2015-09-09 04:00:00|2659|2640|2605|2590|2697|2672|2589|2585|17216021
1441857600000|2015-09-10 04:00:00|2643|2587|2626|2617|2654|2648|2585|2581|21282114
1441944000000|2015-09-11 04:00:00|2648|2601|2613|2601|2649|2619|2582|2581|16579758
1442203200000|2015-09-14 04:00:00|2620|2609|2574|2570|2624|2620|2567|2566|13574782
1442289600000|2015-09-15 04:00:00|2598|2561|2614|2601|2617|2607|2560|2556|14875007
1442376000000|2015-09-16 04:00:00|2599|2593|2608|2601|2619|2609|2588|2571|11279064
1442462400000|2015-09-17 04:00:00|2619|2578|2598|2585|2628|2627|2581|2572|19572603
1442548800000|2015-09-18 04:00:00|2616|2583|2562|2555|2618|2584|2526|2525|31483111
1442808000000|2015-09-21 04:00:00|2583|2531|2562|2556|2589|2581|2536|2531|14701639
1442894400000|2015-09-22 04:00:00|2561|2521|2524|2515|2561|2535|2498|2497|15224709
1442980800000|2015-09-23 04:00:00|2518|2493|2530|2525|2559|2540|2501|2478|14379426
1443067200000|2015-09-24 04:00:00|2523|2516|2550|2541|2561|2549|2493|2469|28020713
1443153600000|2015-09-25 04:00:00|2559|2533|2604|2601|2630|2629|2559|2533|26839565
1443412800000|2015-09-28 04:00:00|2628|2602|2572|2570|2649|2602|2560|2559|16676911
1443499200000|2015-09-29 04:00:00|2574|2567|2569|2564|2615|2592|2557|2526|19199279
1443585600000|2015-09-30 04:00:00|2589|2573|2623|2614|2638|2637|2585|2573|23212314
1443672000000|2015-10-01 04:00:00|2641|2612|2580|2576|2649|2640|2556|2555|19521476
1443758400000|2015-10-02 04:00:00|2624|2580|2577|2571|2625|2586|2535|2530|25231883
1444017600000|2015-10-05 04:00:00|2614|2571|2684|2673|2698|2697|2594|2571|21059554
1444104000000|2015-10-06 04:00:00|2661|2651|2717|2710|2747|2746|2661|2651|24120085
1444190400000|2015-10-07 04:00:00|2745|2716|2778|2735|2795|2794|2701|2700|22845744
1444276800000|2015-10-08 04:00:00|2770|2716|2799|2790|2802|2801|2737|2716|16586646
1444363200000|2015-10-09 04:00:00|2809|2754|2791|2790|2815|2814|2782|2754|13781363
1444622400000|2015-10-12 04:00:00|2798|2797|2798|2793|2820|2809|2777|2767|10233788
1444708800000|2015-10-13 04:00:00|2797|2781|2778|2776|2798|2794|2777|2766|10928377
1444795200000|2015-10-14 04:00:00|2785|2777|2790|2762|2790|2789|2760|2759|15524295
1444881600000|2015-10-15 04:00:00|2798|2782|2817|2815|2821|2819|2788|2782|11142229
1444968000000|2015-10-16 04:00:00|2826|2821|2829|2821|2850|2839|2801|2790|13720182
1445227200000|2015-10-19 04:00:00|2832|2831|2820|2805|2839|2831|2795|2794|11339609
1445313600000|2015-10-20 04:00:00|2828|2824|2840|2835|2854|2852|2815|2791|15298239
1445400000000|2015-10-21 04:00:00|2863|2811|2828|2820|2882|2881|2823|2811|13447462
1445486400000|2015-10-22 04:00:00|2835|2834|2911|2909|2921|2920|2835|2811|24715662
1445572800000|2015-10-23 04:00:00|2890|2880|2937|2933|2938|2937|2890|2871|18302652
1445832000000|2015-10-26 04:00:00|2924|2923|2899|2887|2950|2945|2889|2871|15032796
1445918400000|2015-10-27 04:00:00|2920|2871|2913|2905|2920|2909|2859|2858|12513560
1446004800000|2015-10-28 04:00:00|2915|2863|2936|2925|2946|2944|2905|2863|16966257
1446091200000|2015-10-29 04:00:00|2950|2911|2912|2910|2950|2920|2894|2886|12128077
1446177600000|2015-10-30 04:00:00|2935|2928|2887|2881|2949|2928|2881|2879|14642822
1446440400000|2015-11-02 05:00:00|2899|2882|2887|2875|2899|2894|2852|2851|19459935
1446526800000|2015-11-03 05:00:00|2871|2869|2869|2858|2889|2870|2850|2835|23068208
1446613200000|2015-11-04 05:00:00|2897|2857|2842|2831|2897|2881|2831|2825|20402061
1446699600000|2015-11-05 05:00:00|2889|2843|2852|2825|2889|2860|2830|2825|16476107
1446786000000|2015-11-06 05:00:00|2846|2839|2866|2831|2880|2854|2817|2801|18825827
1447045200000|2015-11-09 05:00:00|2836|2835|2823|2816|2865|2847|2801|2800|19180895
1447131600000|2015-11-10 05:00:00|2820|2819|2826|2790|2860|2823|2791|2790|17107322
1447218000000|2015-11-11 05:00:00|2829|2813|2779|2777|2829|2813|2775|2772|19524710
1447304400000|2015-11-12 05:00:00|2829|2751|2660|2640|2829|2820|2630|2626|26889212
1447390800000|2015-11-13 05:00:00|2669|2611|2617|2603|2675|2673|2582|2581|65311285
1447650000000|2015-11-16 05:00:00|2620|2600|2676|2630|2700|2699|2607|2600|33245269
1447736400000|2015-11-17 05:00:00|2709|2682|2684|2681|2727|2726|2669|2651|21497801
1447822800000|2015-11-18 05:00:00|2675|2674|2714|2712|2716|2715|2673|2670|20774031
1447909200000|2015-11-19 05:00:00|2749|2719|2738|2735|2765|2764|2704|2689|20125760
1447995600000|2015-11-20 05:00:00|2777|2700|2763|2755|2778|2777|2740|2700|18369156
1448254800000|2015-11-23 05:00:00|2757|2745|2747|2733|2794|2783|2735|2731|16132062
1448341200000|2015-11-24 05:00:00|2720|2731|2725|2720|2762|2743|2701|2689|23543024
1448427600000|2015-11-25 05:00:00|2732|2722|2727|2724|2747|2740|2701|2694|15856223
1448600400000|2015-11-27 05:00:00|2726|2725|2733|2732|2748|2747|2726|2724|6590996
1448859600000|2015-11-30 05:00:00|2734|2725|2744|2720|2749|2747|2721|2701|20914987
1448946000000|2015-12-01 05:00:00|2741|2709|2761|2752|2765|2764|2721|2709|23269767
1449032400000|2015-12-02 05:00:00|2763|2733|2751|2743|2794|2789|2738|2716|18593308
1449118800000|2015-12-03 05:00:00|2779|2732|2706|2702|2779|2768|2683|2682|19252100
1449205200000|2015-12-04 05:00:00|2714|2688|2759|2749|2764|2754|2697|2674|15357986
1449464400000|2015-12-07 05:00:00|2751|2717|2753|2732|2794|2755|2727|2717|11320647
1449550800000|2015-12-08 05:00:00|2759|2738|2715|2714|2759|2738|2703|2701|11646291
1449637200000|2015-12-09 05:00:00|2709|2708|2681|2670|2739|2734|2666|2664|16655654
1449723600000|2015-12-10 05:00:00|2684|2680|2681|2668|2716|2703|2667|2651|17810982
1449810000000|2015-12-11 05:00:00|2674|2673|2620|2615|2680|2673|2613|2612|23662966
1450069200000|2015-12-14 05:00:00|2632|2603|2662|2625|2666|2651|2597|2596|30588090
1450155600000|2015-12-15 05:00:00|2700|2642|2700|2685|2720|2711|2662|2630|23453034
1450242000000|2015-12-16 05:00:00|2731|2697|2721|2690|2749|2728|2670|2668|15079283
1450328400000|2015-12-17 05:00:00|2730|2698|2669|2661|2749|2732|2668|2657|14658212
1450414800000|2015-12-18 05:00:00|2659|2646|2660|2626|2691|2681|2627|2625|19826226
1450674000000|2015-12-21 05:00:00|2687|2622|2670|2665|2687|2666|2640|2617|10772335
1450760400000|2015-12-22 05:00:00|2749|2621|2695|2688|2749|2690|2656|2621|11230088
1450846800000|2015-12-23 05:00:00|2725|2651|2737|2732|2742|2740|2698|2651|13291793
1450933200000|2015-12-24 05:00:00|2744|2706|2739|2738|2755|2754|2731|2706|5664625
1451278800000|2015-12-28 05:00:00|2760|2731|2741|2729|2760|2737|2714|2713|9580985
1451365200000|2015-12-29 05:00:00|2748|2711|2780|2769|2782|2781|2743|2711|12243878
1451451600000|2015-12-30 05:00:00|2800|2706|2753|2748|2800|2776|2750|2706|7441754
1451538000000|2015-12-31 05:00:00|2800|2760|2716|2715|2800|2760|2715|2714|11941024
1451883600000|2016-01-04 05:00:00|2649|2648|2650|2645|2716|2665|2589|2588|22775051
1451970000000|2016-01-05 05:00:00|2648|2644|2636|2632|2670|2665|2619|2606|15324655
1452056400000|2016-01-06 05:00:00|2600|2599|2611|2604|2635|2613|2583|2580|20857275
1452142800000|2016-01-07 05:00:00|2564|2546|2546|2521|2603|2573|2513|2512|32464564
1452229200000|2016-01-08 05:00:00|2593|2539|2478|2474|2593|2580|2473|2469|20144164
1452488400000|2016-01-11 05:00:00|2502|2446|2544|2529|2544|2534|2488|2446|24664304
1452574800000|2016-01-12 05:00:00|2543|2486|2542|2535|2588|2556|2504|2486|23682470
1452661200000|2016-01-13 05:00:00|2564|2514|2464|2456|2564|2551|2458|2456|24248875
1452747600000|2016-01-14 05:00:00|2465|2446|2490|2447|2490|2489|2440|2440|29419242
1452834000000|2016-01-15 05:00:00|2484|2400|2375|2363|2484|2442|2357|2356|50995323
1453179600000|2016-01-19 05:00:00|2394|2382|2389|2375|2433|2406|2360|2359|38040729
1453266000000|2016-01-20 05:00:00|2332|2322|2318|2300|2394|2350|2248|2247|59645354
1453352400000|2016-01-21 05:00:00|2301|2280|2315|2276|2345|2344|2288|2246|34370963
1453438800000|2016-01-22 05:00:00|2334|2316|2347|2333|2364|2363|2300|2299|39102905
1453698000000|2016-01-25 05:00:00|2356|2322|2322|2312|2371|2351|2312|2306|27115589
1453784400000|2016-01-26 05:00:00|2317|2306|2359|2346|2386|2385|2316|2296|17769235
1453870800000|2016-01-27 05:00:00|2400|2347|2351|2342|2400|2389|2321|2317|18788835
1453957200000|2016-01-28 05:00:00|2394|2344|2302|2295|2394|2372|2296|2290|24879504
1454043600000|2016-01-29 05:00:00|2334|2283|2368|2366|2379|2378|2312|2283|24498894
1454302800000|2016-02-01 05:00:00|2394|2367|2344|2337|2394|2367|2323|2322|17241483
1454389200000|2016-02-02 05:00:00|2349|2314|2290|2275|2363|2326|2274|2273|26751422
1454475600000|2016-02-03 05:00:00|2297|2270|2309|2302|2333|2317|2259|2258|24479473
1454562000000|2016-02-04 05:00:00|2334|2276|2351|2341|2364|2356|2294|2276|23041785
1454648400000|2016-02-05 05:00:00|2364|2340|2295|2288|2366|2365|2282|2281|23565662
1454907600000|2016-02-08 05:00:00|2328|2266|2300|2270|2328|2301|2237|2231|29151210
1454994000000|2016-02-09 05:00:00|2303|2273|2270|2267|2330|2285|2254|2251|22857196
1455080400000|2016-02-10 05:00:00|2304|2256|2432|2425|2508|2504|2247|2226|26906878
1455166800000|2016-02-11 05:00:00|2399|2380|2485|2475|2497|2496|2340|2332|66385504
1455253200000|2016-02-12 05:00:00|2492|2471|2511|2503|2536|2535|2453|2452|36113195
1455598800000|2016-02-16 05:00:00|2571|2565|2594|2585|2598|2597|2520|2490|29605606
1455685200000|2016-02-17 05:00:00|2598|2598|2659|2643|2659|2658|2598|2598|25149329
1455771600000|2016-02-18 05:00:00|2664|2596|2643|2636|2664|2660|2629|2596|22051636
1455858000000|2016-02-19 05:00:00|2660|2632|2651|2645|2660|2655|2624|2619|17099360
1456117200000|2016-02-22 05:00:00|2702|2661|2659|2645|2702|2691|2643|2642|12388724
1456203600000|2016-02-23 05:00:00|2646|2642|2609|2602|2691|2652|2602|2601|17738320
1456290000000|2016-02-24 05:00:00|2611|2596|2647|2634|2647|2639|2566|2565|15412407
1456376400000|2016-02-25 05:00:00|2626|2625|2660|2655|2661|2660|2621|2596|13230416
1456462800000|2016-02-26 05:00:00|2694|2649|2640|2635|2694|2685|2633|2626|12049068
1456722000000|2016-02-29 05:00:00|2609|2600|2623|2614|2665|2664|2609|2600|17926018
1456808400000|2016-03-01 05:00:00|2650|2604|2693|2668|2693|2692|2624|2600|19038769
1456894800000|2016-03-02 05:00:00|2702|2692|2692|2684|2773|2692|2660|2656|12988012
1456981200000|2016-03-03 05:00:00|2718|2656|2698|2681|2724|2696|2660|2656|13574604
1457067600000|2016-03-04 05:00:00|2682|2656|2681|2679|2719|2698|2668|2656|14377317
1457326800000|2016-03-07 05:00:00|2694|2656|2714|2700|2720|2719|2633|2632|15675320
1457413200000|2016-03-08 05:00:00|2687|2686|2724|2705|2741|2729|2670|2669|18206272
1457499600000|2016-03-09 05:00:00|2717|2710|2768|2758|2780|2779|2713|2676|29597529
1457586000000|2016-03-10 05:00:00|2800|2760|2754|2733|2800|2797|2704|2703|25306956
1457672400000|2016-03-11 05:00:00|2784|2716|2786|2782|2791|2790|2762|2716|16238765
1457928000000|2016-03-14 04:00:00|2783|2772|2774|2772|2800|2785|2761|2760|11838077
1458014400000|2016-03-15 04:00:00|2759|2752|2772|2762|2786|2768|2746|2740|11603080
1458100800000|2016-03-16 04:00:00|2769|2734|2800|2784|2800|2794|2749|2734|13945372
1458187200000|2016-03-17 04:00:00|2788|2746|2829|2820|2844|2843|2786|2746|19532008
1458273600000|2016-03-18 04:00:00|2822|2821|2835|2825|2844|2837|2798|2797|22564983
1458532800000|2016-03-21 04:00:00|2844|2799|2822|2817|2844|2834|2804|2799|15723895
1458619200000|2016-03-22 04:00:00|2833|2799|2829|2820|2844|2837|2791|2790|16032728
1458705600000|2016-03-23 04:00:00|2844|2796|2783|2773|2844|2834|2774|2770|13645537
1458792000000|2016-03-24 04:00:00|2814|2746|2813|2798|2814|2800|2759|2746|11480113
1459137600000|2016-03-28 04:00:00|2800|2799|2792|2788|2804|2802|2779|2778|8501698
1459224000000|2016-03-29 04:00:00|2800|2799|2825|2750|2825|2818|2770|2746|10666702
1459310400000|2016-03-30 04:00:00|2827|2825|2846|2842|2868|2867|2825|2798|12278001
1459396800000|2016-03-31 04:00:00|2872|2846|2857|2845|2874|2866|2836|2806|12011551
1459483200000|2016-04-01 04:00:00|2832|2830|2868|2866|2874|2869|2813|2806|13403851
1459742400000|2016-04-04 04:00:00|2851|2850|2814|2801|2880|2853|2802|2801|11102619
1459828800000|2016-04-05 04:00:00|2841|2776|2775|2760|2841|2782|2744|2740|16799115
1459915200000|2016-04-06 04:00:00|2814|2786|2806|2796|2844|2819|2764|2758|13602991
1460001600000|2016-04-07 04:00:00|2793|2791|2761|2756|2814|2791|2754|2746|11404514
1460088000000|2016-04-08 04:00:00|2814|2783|2769|2768|2814|2794|2759|2746|10017612
1460347200000|2016-04-11 04:00:00|2786|2785|2725|2722|2818|2817|2710|2706|14023251
1460433600000|2016-04-12 04:00:00|2751|2740|2769|2758|2770|2765|2695|2689|20151218
1460520000000|2016-04-13 04:00:00|2784|2743|2827|2825|2828|2827|2764|2738|18549668
1460606400000|2016-04-14 04:00:00|2844|2812|2814|2812|2844|2840|2811|2780|10378354
1460692800000|2016-04-15 04:00:00|2821|2820|2790|2789|2828|2820|2774|2773|14092092
1460952000000|2016-04-18 04:00:00|2781|2770|2819|2814|2825|2824|2775|2770|10720348
1461038400000|2016-04-19 04:00:00|2836|2834|2828|2820|2854|2843|2820|2777|13948453
1461124800000|2016-04-20 04:00:00|2824|2823|2865|2844|2868|2867|2824|2785|13864969
1461211200000|2016-04-21 04:00:00|2851|2843|2825|2819|2880|2850|2817|2806|11506965
1461297600000|2016-04-22 04:00:00|2851|2816|2818|2811|2855|2854|2808|2806|18240116
1461556800000|2016-04-25 04:00:00|2800|2799|2830|2825|2840|2830|2799|2776|11546337
1461643200000|2016-04-26 04:00:00|2838|2837|2839|2822|2854|2848|2822|2785|11642911
1461729600000|2016-04-27 04:00:00|2880|2806|2865|2850|2880|2867|2832|2806|15157482
1461816000000|2016-04-28 04:00:00|2844|2843|2803|2796|2869|2858|2780|2776|19857652
1461902400000|2016-04-29 04:00:00|2821|2786|2753|2747|2821|2792|2715|2714|25405225
1462161600000|2016-05-02 04:00:00|2749|2744|2736|2733|2763|2762|2721|2710|19420395
1462248000000|2016-05-03 04:00:00|2721|2720|2687|2686|2759|2732|2662|2661|24704368
1462334400000|2016-05-04 04:00:00|2688|2687|2658|2651|2724|2687|2629|2628|24824240
1462420800000|2016-05-05 04:00:00|2694|2626|2629|2621|2694|2662|2621|2620|15438180
1462507200000|2016-05-06 04:00:00|2657|2596|2675|2623|2675|2653|2581|2580|17452744
1462766400000|2016-05-09 04:00:00|2653|2652|2647|2641|2689|2667|2640|2621|12480467
1462852800000|2016-05-10 04:00:00|2661|2621|2700|2693|2710|2709|2652|2621|14288104
1462939200000|2016-05-11 04:00:00|2713|2657|2675|2663|2713|2704|2663|2656|13042866
1463025600000|2016-05-12 04:00:00|2678|2677|2670|2660|2709|2685|2642|2641|14514049
1463112000000|2016-05-13 04:00:00|2654|2653|2651|2649|2690|2688|2647|2626|15321570
1463371200000|2016-05-16 04:00:00|2659|2658|2711|2691|2717|2711|2648|2640|13578694
1463457600000|2016-05-17 04:00:00|2707|2706|2675|2666|2748|2706|2656|2655|18915768
1463544000000|2016-05-18 04:00:00|2661|2660|2825|2822|2854|2851|2649|2640|22541021
1463630400000|2016-05-19 04:00:00|2830|2740|2771|2760|2830|2828|2741|2740|36747749
1463716800000|2016-05-20 04:00:00|2784|2761|2802|2795|2815|2814|2763|2761|23978330
1463976000000|2016-05-23 04:00:00|2829|2776|2799|2792|2829|2824|2779|2776|14918786
1464062400000|2016-05-24 04:00:00|2839|2776|2854|2851|2858|2857|2800|2776|19547228
1464148800000|2016-05-25 04:00:00|2864|2836|2899|2892|2900|2899|2849|2836|17927717
1464235200000|2016-05-26 04:00:00|2904|2855|2895|2890|2904|2903|2880|2836|14149605
1464321600000|2016-05-27 04:00:00|2904|2880|2892|2879|2904|2903|2880|2878|9859281
1464667200000|2016-05-31 04:00:00|2904|2875|2899|2889|2906|2905|2876|2871|15197278
1464753600000|2016-06-01 04:00:00|2903|2866|2894|2889|2905|2903|2881|2866|15222348
1464840000000|2016-06-02 04:00:00|2914|2871|2923|2920|2924|2920|2890|2871|12718063
1464926400000|2016-06-03 04:00:00|2950|2908|2918|2910|2950|2920|2891|2888|11246108
1465185600000|2016-06-06 04:00:00|2925|2896|2910|2907|2941|2940|2907|2896|10999879
1465272000000|2016-06-07 04:00:00|2944|2888|2909|2901|2944|2934|2883|2882|14657699
1465358400000|2016-06-08 04:00:00|2930|2904|2918|2910|2930|2926|2907|2901|10990834
1465444800000|2016-06-09 04:00:00|2930|2901|2918|2895|2930|2918|2884|2883|13899042
1465531200000|2016-06-10 04:00:00|2924|2871|2903|2899|2924|2905|2880|2866|11626350
1465790400000|2016-06-13 04:00:00|2915|2881|2884|2878|2924|2918|2880|2866|12561567
1465876800000|2016-06-14 04:00:00|2914|2866|2900|2890|2914|2899|2864|2863|12124578
1465963200000|2016-06-15 04:00:00|2886|2833|2865|2856|2886|2885|2834|2833|21497876
1466049600000|2016-06-16 04:00:00|2900|2836|2889|2882|2900|2891|2838|2836|12942266
1466136000000|2016-06-17 04:00:00|2900|2841|2884|2878|2900|2899|2870|2841|20937938
1466395200000|2016-06-20 04:00:00|2931|2906|2883|2880|2931|2921|2879|2875|14545407
1466481600000|2016-06-21 04:00:00|2908|2875|2877|2873|2908|2899|2874|2873|13455287
1466568000000|2016-06-22 04:00:00|2887|2865|2880|2875|2908|2907|2869|2865|11471476
1466654400000|2016-06-23 04:00:00|2898|2865|2922|2905|2940|2937|2894|2865|12825140
1466740800000|2016-06-24 04:00:00|2813|2805|2771|2764|2857|2856|2763|2756|28355801
1467000000000|2016-06-27 04:00:00|2814|2755|2737|2727|2814|2770|2714|2708|22574222
1467086400000|2016-06-28 04:00:00|2750|2716|2785|2781|2803|2785|2750|2716|17038147
1467172800000|2016-06-29 04:00:00|2814|2765|2840|2833|2844|2840|2791|2765|18473479
1467259200000|2016-06-30 04:00:00|2844|2775|2865|2860|2870|2868|2808|2775|18668356
1467345600000|2016-07-01 04:00:00|2893|2859|2893|2880|2893|2892|2859|2859|14042488
1467691200000|2016-07-05 04:00:00|2880|2835|2839|2830|2880|2861|2823|2822|15394643
1467777600000|2016-07-06 04:00:00|2877|2817|2875|2870|2877|2876|2817|2817|15890716
1467864000000|2016-07-07 04:00:00|2880|2835|2890|2875|2890|2889|2845|2835|11962133
1467950400000|2016-07-08 04:00:00|2898|2865|2925|2919|2928|2927|2875|2855|17531649
1468209600000|2016-07-11 04:00:00|2949|2910|2950|2948|2970|2969|2930|2885|14693591
1468296000000|2016-07-12 04:00:00|2975|2940|2965|2963|2975|2973|2953|2940|15463952
1468382400000|2016-07-13 04:00:00|2975|2929|2975|2972|2985|2982|2956|2929|11254165
1468468800000|2016-07-14 04:00:00|2990|2952|2974|2970|2999|2998|2965|2952|13711028
1468555200000|2016-07-15 04:00:00|2999|2952|2974|2966|2999|2994|2967|2952|10785061
1468814400000|2016-07-18 04:00:00|2995|2952|2996|2994|3000|2999|2975|2952|11369478
1468900800000|2016-07-19 04:00:00|3000|2952|2994|2992|3000|2999|2978|2952|13261167
1468987200000|2016-07-20 04:00:00|3041|2954|3079|3066|3079|3076|2997|2954|35825080
1469073600000|2016-07-21 04:00:00|3073|3050|3058|3051|3073|3073|3038|3037|14287126
1469160000000|2016-07-22 04:00:00|3073|3071|3069|3068|3087|3086|3054|3030|13615787
1469419200000|2016-07-25 04:00:00|3107|3062|3078|3075|3111|3082|3064|3062|8830770
1469505600000|2016-07-26 04:00:00|3118|3062|3095|3086|3118|3114|3072|3062|14956864
1469592000000|2016-07-27 04:00:00|3114|3062|3076|3065|3114|3095|3067|3062|15778690
1469678400000|2016-07-28 04:00:00|3101|3062|3059|3055|3101|3077|3038|3037|15907844
1469764800000|2016-07-29 04:00:00|3074|3032|3084|3071|3095|3088|3039|3032|16682926
1470024000000|2016-08-01 04:00:00|3100|3060|3079|3073|3100|3100|3037|3036|15540283
1470110400000|2016-08-02 04:00:00|3123|3064|3062|3050|3131|3084|3040|3039|17019792
1470196800000|2016-08-03 04:00:00|3074|3032|3074|3060|3074|3073|3052|3032|10019111
1470283200000|2016-08-04 04:00:00|3084|3042|3093|3078|3094|3090|3072|3041|10800245
1470369600000|2016-08-05 04:00:00|3094|3069|3104|3099|3107|3106|3070|3069|13257276
1470628800000|2016-08-08 04:00:00|3160|3110|3104|3095|3160|3118|3087|3086|12931534
1470715200000|2016-08-09 04:00:00|3124|3072|3094|3085|3125|3124|3085|3072|13463138
1470801600000|2016-08-10 04:00:00|3124|3072|3093|3083|3124|3112|3075|3072|11150614
1470888000000|2016-08-11 04:00:00|3094|3072|3098|3097|3102|3101|3087|3072|15690905
1470974400000|2016-08-12 04:00:00|3111|3087|3092|3082|3111|3103|3081|3080|8733834
1471233600000|2016-08-15 04:00:00|3099|3072|3128|3121|3130|3125|3090|3072|13213357
1471320000000|2016-08-16 04:00:00|3144|3106|3117|3112|3144|3130|3099|3098|16371081
1471406400000|2016-08-17 04:00:00|3144|3092|3044|3029|3144|3126|2971|2965|38310727
1471492800000|2016-08-18 04:00:00|3058|3006|3048|3044|3067|3067|3007|3006|30595783
1471579200000|2016-08-19 04:00:00|3085|3022|3054|3052|3085|3064|3025|3022|16457448
1471838400000|2016-08-22 04:00:00|3072|3035|3072|3070|3096|3077|3038|3035|20700379
1471924800000|2016-08-23 04:00:00|3099|3045|3097|3093|3106|3105|3075|3045|16178172
1472011200000|2016-08-24 04:00:00|3114|3092|3113|3101|3120|3119|3094|3090|16514405
1472097600000|2016-08-25 04:00:00|3119|3096|3134|3130|3139|3138|3099|3075|15208043
1472184000000|2016-08-26 04:00:00|3148|3121|3140|3133|3166|3165|3120|3119|14864722
1472443200000|2016-08-29 04:00:00|3200|3111|3152|3151|3200|3169|3135|3089|14348135
1472529600000|2016-08-30 04:00:00|3170|3121|3151|3148|3170|3169|3142|3121|12944007
1472616000000|2016-08-31 04:00:00|3170|3141|3140|3126|3170|3158|3126|3125|14615797
1472702400000|2016-09-01 04:00:00|3179|3121|3158|3155|3179|3163|3127|3121|11930088
1472788800000|2016-09-02 04:00:00|3169|3121|3184|3177|3195|3194|3160|3121|12096655
1473134400000|2016-09-06 04:00:00|3200|3166|3189|3189|3200|3193|3171|3166|9551618
1473220800000|2016-09-07 04:00:00|3193|3173|3182|3177|3193|3193|3175|3173|9843002
1473307200000|2016-09-08 04:00:00|3220|3174|3144|3140|3220|3186|3142|3138|13488166
1473393600000|2016-09-09 04:00:00|3188|3136|3085|3078|3188|3138|3085|3078|18210320
1473652800000|2016-09-12 04:00:00|3076|3051|3144|3123|3150|3149|3045|3004|14317417
1473739200000|2016-09-13 04:00:00|3147|3084|3129|3108|3147|3134|3091|3084|15598776
1473825600000|2016-09-14 04:00:00|3149|3051|3117|3094|3149|3122|3081|3051|15738085
1473912000000|2016-09-15 04:00:00|3140|3000|3128|3099|3140|3138|3068|3000|17878802
1473998400000|2016-09-16 04:00:00|3149|3051|3085|3084|3149|3131|3071|3051|14846169
1474257600000|2016-09-19 04:00:00|3125|3082|3121|3104|3125|3124|3083|3082|11350067
1474344000000|2016-09-20 04:00:00|3123|3104|3110|3108|3123|3121|3105|3104|10083219
1474430400000|2016-09-21 04:00:00|3138|3097|3135|3130|3138|3137|3098|3097|15471459
1474516800000|2016-09-22 04:00:00|3146|3144|3165|3160|3180|3179|3146|3144|12509397
1474603200000|2016-09-23 04:00:00|3180|3131|3140|3134|3180|3178|3132|3131|13565074
1474862400000|2016-09-26 04:00:00|3129|3079.5|3112|3103|3129|3129|3080|3079.5|15142160
1474948800000|2016-09-27 04:00:00|3161|3096|3152|3148|3161|3160|3097|3096|12109307
1475035200000|2016-09-28 04:00:00|3159|3136.24|3159|3140|3159|3159|3137|3136.24|11118117
1475121600000|2016-09-29 04:00:00|3160|3125.05|3146|3141|3160|3156|3126|3125.05|11009731
1475208000000|2016-09-30 04:00:00|3163|3150|3174|3170|3180|3179|3152|3150|20867917
1475467200000|2016-10-03 04:00:00|3159|3120|3158|3149|3159|3157|3121|3120|9286300
1475553600000|2016-10-04 04:00:00|3163|3115|3148|3136|3163|3162|3116|3115|11596061
1475640000000|2016-10-05 04:00:00|3168|3140|3162|3159|3168|3167|3140|3140|8241785
1475726400000|2016-10-06 04:00:00|3163|3121|3145|3138|3163|3160|3122|3121|10858529
1475812800000|2016-10-07 04:00:00|3160|3123|3152|3144|3160|3159|3123|3123|9681840
1476072000000|2016-10-10 04:00:00|3168|3143|3151|3143|3168|3167|3143|3143|8182283
1476158400000|2016-10-11 04:00:00|3179|3132|3110|3104|3179|3151|3086|3085|13454782
1476244800000|2016-10-12 04:00:00|3095|2994|3032|3030|3095|3090|2995|2994|26302723
1476331200000|2016-10-13 04:00:00|3025|2987|3022|3013|3025|3024|2987|2987|16841530
1476417600000|2016-10-14 04:00:00|3055|3016|3023|3017|3055|3054|3017|3016|14915861
1476676800000|2016-10-17 04:00:00|3048|3008|3035|3026|3048|3041|3011|3008|9337221
1476763200000|2016-10-18 04:00:00|3072|3013|3044|3020|3072|3067|3035|3013|9968305
1476849600000|2016-10-19 04:00:00|3061|3019|3036|3034|3061|3044|3020|3019|10261719
1476936000000|2016-10-20 04:00:00|3065|3004.5|3045|3026|3065|3040|3005|3004.5|12009139
1477022400000|2016-10-21 04:00:00|3020|2992|3017|3010|3020|3019|2992|2992|9206520
1477281600000|2016-10-24 04:00:00|3058|3027|3048|3039|3058|3049|3031|3027|8276571
1477368000000|2016-10-25 04:00:00|3080|3040|3047|3042|3080|3060|3024|3023|11007345
1477454400000|2016-10-26 04:00:00|3086|3032|3079|3060|3086|3085|3033|3032|11869873
1477540800000|2016-10-27 04:00:00|3080|3031|3041|3031|3080|3079|3036|3031|12101565
1477627200000|2016-10-28 04:00:00|3058|3032|3065|3057|3080|3079|3035|3032|14230003
1477886400000|2016-10-31 04:00:00|3160|2970|3079|3065|3160|3076|3021|2970|12912083
1477972800000|2016-11-01 04:00:00|3089|3023|3051|3038|3089|3086|3024|3023|9146472
1478059200000|2016-11-02 04:00:00|3067|3021|3035|3021|3067|3067|3021|3021|13113898
1478145600000|2016-11-03 04:00:00|3056|3022|3050|3033|3056|3056|3025|3022|10208868
1478232000000|2016-11-04 04:00:00|3049.5|2963|3023|3015|3049.5|3049|2971|2963|11770110
1478494800000|2016-11-07 05:00:00|3106|3039|3100|3094|3106|3105|3039|3039|12613863
1478581200000|2016-11-08 05:00:00|3119.5|3072.5|3119.5|3103|3119.5|3119|3073|3072.5|12341877
1478667600000|2016-11-09 05:00:00|3100|3000|3147|3121|3149|3149|3009|3000|27489604
1478754000000|2016-11-10 05:00:00|3176|3081|3119|3094|3176|3175|3081|3081|29894258
1478840400000|2016-11-11 05:00:00|3128|3081|3147|3136|3148|3146|3070|3061|17029554
1479099600000|2016-11-14 05:00:00|3167|3134|3150|3137|3167|3166|3134|3134|16110950
1479186000000|2016-11-15 05:00:00|3190|3120|3180|3173|3190|3190|3132|3120|16123178
1479272400000|2016-11-16 05:00:00|3193|3170|3024|3020|3193|3188|2985|2985|19799859
1479358800000|2016-11-17 05:00:00|3061|3001|3020|3005|3061|3055|2962|2961|47206989
1479445200000|2016-11-18 05:00:00|3036|2993|3020|3019|3036|3035|2996|2993|28962543
1479704400000|2016-11-21 05:00:00|3033|3001|3010|3005|3033|3032|3002|3001|19328468
1479790800000|2016-11-22 05:00:00|3028|2984|2997|2984|3028|3018|2986|2984|19101321
1479877200000|2016-11-23 05:00:00|3027|2956|2971|2966|3027|2994|2957|2956|17444678
1480050000000|2016-11-25 05:00:00|3029|2920|3009|3008|3029|3014|2960|2920|8768528
1480309200000|2016-11-28 05:00:00|3018|2982|2999|2990|3018|3015|2983|2982|15749543
1480395600000|2016-11-29 05:00:00|3066|2920|2997|2984|3066|3012|2980|2920|16375713
1480482000000|2016-11-30 05:00:00|3009|2968|2994|2986|3009|2994|2969|2968|15275761
1480568400000|2016-12-01 05:00:00|3050|2920|2952|2940|3050|2982|2941|2920|17588187
1480654800000|2016-12-02 05:00:00|2960|2920|2932|2925|2960|2955|2913|2912|20129100
1480914000000|2016-12-05 05:00:00|2960|2925|2959|2948|2960|2959|2930|2925|14858426
1481000400000|2016-12-06 05:00:00|2959|2924|2937|2931|2959|2958|2925|2924|19061173
1481086800000|2016-12-07 05:00:00|3004|2932|2995|2990|3004|3003|2932|2932|22158388
1481173200000|2016-12-08 05:00:00|3005|2982|3004|2995|3033|3032|2990|2982|14796136
1481259600000|2016-12-09 05:00:00|3019|2973|3006|3001|3019|3010|2974|2973|12770566
1481518800000|2016-12-12 05:00:00|3021|2986|3017|3010|3021|3019|2995|2986|11827556
1481605200000|2016-12-13 05:00:00|3064|3019|3058|3055|3064|3063|3021|3019|16748328
1481691600000|2016-12-14 05:00:00|3106.5|3041|3069|3049|3106.5|3106|3042|3041|16963940
1481778000000|2016-12-15 05:00:00|3080|3047|3078|3055|3080|3079|3051|3047|14360860
1481864400000|2016-12-16 05:00:00|3079|3027.05|3065|3060|3079|3070|3028|3027.05|22863311
1482123600000|2016-12-19 05:00:00|3087|3053.5|3080|3071|3087|3086|3054|3053.5|11986374
1482210000000|2016-12-20 05:00:00|3097|3045.5|3055|3050|3097|3086|3046|3045.5|9987872
1482296400000|2016-12-21 05:00:00|3069|3037|3043|3037|3069|3064|3041|3037|9873271
1482382800000|2016-12-22 05:00:00|3062|3025|3050|3043|3062|3047|3026|3025|8840562
1482469200000|2016-12-23 05:00:00|3060|3040|3057|3051|3060|3059|3042|3040|6198115
1482814800000|2016-12-27 05:00:00|3069|3031|3068|3065|3082|3081|3060|3031|6717161
1482901200000|2016-12-28 05:00:00|3079|3035|3045|3038|3079|3076|3036|3035|8002218
1482987600000|2016-12-29 05:00:00|3074|3031|3050|3046|3079|3054|3034|3031|7005284
1483074000000|2016-12-30 05:00:00|3076|3013|3025|3020|3076|3059|3014|3013|14543164
1483419600000|2017-01-03 05:00:00|3075|3021|3057|3053|3075|3055|3022|3021|14151224
1483506000000|2017-01-04 05:00:00|3042|3002|3009|3008|3042|3041|3002|3002|14373164
1483592400000|2017-01-05 05:00:00|3035.5|3005|3023|3018|3035.5|3035|3008|3005|11416048
1483678800000|2017-01-06 05:00:00|3035|3003|3025|3022|3035|3034|3004|3003|10400503
1483938000000|2017-01-09 05:00:00|3033|3008|3028|3013|3033|3032|3008|3008|11320055
1484024400000|2017-01-10 05:00:00|3054.5|3011|3049|3039|3054.5|3054.5|3011|3011|14502431
1484110800000|2017-01-11 05:00:00|3048|3003|3015|3013|3048|3040|3003|3003|14959451
1484197200000|2017-01-12 05:00:00|3022|2980|3013|3000|3022|3015|2980|2980|10900758
1484283600000|2017-01-13 05:00:00|3022|3001|3010|3009|3022|3022|3002|3001|10258537
1484629200000|2017-01-17 05:00:00|3025|2984|2999|2991|3025|3024|2985|2984|15178396
1484715600000|2017-01-18 05:00:00|3018|2995|3004|3003|3018|3018|2996|2995|10653811
1484802000000|2017-01-19 05:00:00|3019|2991.5|3004|2997|3019|3019|2991.5|2991.5|11279103
1484888400000|2017-01-20 05:00:00|3023|3023|3010|3009|3025|3024|3001|3000|13307033
1485147600000|2017-01-23 05:00:00|3030|3001|3030|3025|3030|3030|3008|3001|11993918
1485234000000|2017-01-24 05:00:00|3075|3021|3065|3054|3075|3075|3027|3021|18472709
1485320400000|2017-01-25 05:00:00|3100|3075|3074|3068|3107|3107|3066|3065|15841261
1485406800000|2017-01-26 05:00:00|3134|3000|3065|3060|3134|3083|3056|3000|14444290
1485493200000|2017-01-27 05:00:00|3100|3059|3100|3094|3100|3100|3060|3059|13225416
1485752400000|2017-01-30 05:00:00|3124|3063|3088|3085|3124|3099|3064|3063|10854826
1485838800000|2017-01-31 05:00:00|3100|3058|3084|3072|3100|3088|3059|3058|11694184
1485925200000|2017-02-01 05:00:00|3084|3042|3061|3045|3084|3083|3043|3042|12393140
1486011600000|2017-02-02 05:00:00|3073|3042|3123|3105|3126|3125|3051|3040|19839372
1486098000000|2017-02-03 05:00:00|3114|3114|3131|3123|3139|3136|3112|3112|14003585
1486357200000|2017-02-06 05:00:00|3165|3112|3129|3127|3165|3160|3113|3112|11225970
1486443600000|2017-02-07 05:00:00|3163.5|3133|3145|3139|3163.5|3163.5|3134|3133|12424912
1486530000000|2017-02-08 05:00:00|3195|3124|3152|3125|3195|3154|3124|3122|15597563
1486616400000|2017-02-09 05:00:00|3169|3130|3158|3155|3169|3169|3131|3130|12854479
1486702800000|2017-02-10 05:00:00|3166|3124|3152|3150|3166|3162|3124|3124|14430902
1486962000000|2017-02-13 05:00:00|3170|3130|3200|3199|3200|3199|3156|3130|17108490
1487048400000|2017-02-14 05:00:00|3198|3177|3232|3231|3238|3238|3178|3177|21872342
1487134800000|2017-02-15 05:00:00|3248|3220|3354|3352|3358|3357|3220|3200|25217840
1487221200000|2017-02-16 05:00:00|3354|3310|3368|3366|3397|3396|3311|3310|32668257
1487307600000|2017-02-17 05:00:00|3377|3340|3370|3367|3377|3377|3340|3340|18269567
1487653200000|2017-02-21 05:00:00|3421|3366|3413|3405|3421|3421|3368|3366|18583640
1487739600000|2017-02-22 05:00:00|3423|3366|3410|3405|3423|3414|3367|3366|18675709
1487826000000|2017-02-23 05:00:00|3423|3395|3405|3400|3423|3423|3395|3395|9595474
1487912400000|2017-02-24 05:00:00|3433|3376|3430|3427|3433|3433|3379|3376|13167040
1488171600000|2017-02-27 05:00:00|3430|3412.5|3421|3418|3432|3432|3413|3412.5|10040064
1488258000000|2017-02-28 05:00:00|3457|3403|3415|3408|3457|3457|3403|3403|15885501
1488344400000|2017-03-01 05:00:00|3454|3418|3448|3445|3454|3454|3419|3418|15904949
1488430800000|2017-03-02 05:00:00|3459|3421|3455|3436|3459|3452|3421|3421|9509710
1488517200000|2017-03-03 05:00:00|3435|3420|3424|3421|3490|3443|3423|3420|8114701
1488776400000|2017-03-06 05:00:00|3420|3420|3418|3409|3428|3428|3397|3396|12256127
1488862800000|2017-03-07 05:00:00|3425|3399|3419|3410|3425|3424|3399|3399|13686942
1488949200000|2017-03-08 05:00:00|3436|3393|3401|3399|3436|3436|3393|3393|12746862
1489035600000|2017-03-09 05:00:00|3421|3390|3412|3409|3421|3409|3388|3386|12376799
1489122000000|2017-03-10 05:00:00|3490|3390|3428|3420|3490|3429|3407|3390|12195062
1489377600000|2017-03-13 04:00:00|3432|3401|3410|3402|3439|3433|3400|3395|10949820
1489464000000|2017-03-14 04:00:00|3414|3384|3412|3406|3414|3413|3384|3384|9647348
1489550400000|2017-03-15 04:00:00|3414|3399|3439|3415|3439|3434|3406|3399|10033959
1489636800000|2017-03-16 04:00:00|3438|3410|3429|3423|3448|3447|3411|3410|8556137
1489723200000|2017-03-17 04:00:00|3446|3411|3434|3423|3446|3436|3420|3411|16914958
1489982400000|2017-03-20 04:00:00|3448|3411|3440|3429|3448|3448|3420|3411|8263946
1490068800000|2017-03-21 04:00:00|3448|3400|3379|3379|3448|3446|3378.35|3378.35|14193478
1490155200000|2017-03-22 04:00:00|3420|3360|3410|3405|3420|3420|3365|3360|10335940
1490241600000|2017-03-23 04:00:00|3428|3391|3411|3397|3428|3425|3391|3391|12012140
1490328000000|2017-03-24 04:00:00|3419|3395|3410|3408|3430|3430|3396|3395|13909888
1490587200000|2017-03-27 04:00:00|3398|3380|3399|3399|3403|3402|3376|3375|11883609
1490673600000|2017-03-28 04:00:00|3409|3390|3402|3395|3421|3421|3383|3382|15822352
1490760000000|2017-03-29 04:00:00|3405|3365|3389|3388|3405|3405|3365|3365|11371312
1490846400000|2017-03-30 04:00:00|3425|3375|3379|3375|3425|3392|3373|3372|8411700
1490932800000|2017-03-31 04:00:00|3388|3366|3383|3376|3388|3387|3366|3366|9737408
1491192000000|2017-04-03 04:00:00|3395|3340|3365|3359|3395|3393|3347|3340|12976250
1491278400000|2017-04-04 04:00:00|3340|3307|3344|3343|3344|3343|3294|3293.11|11533374
1491364800000|2017-04-05 04:00:00|3341|3339|3294|3293|3353|3352|3294|3290|11618673
1491451200000|2017-04-06 04:00:00|3309|3285|3312|3306|3328|3327|3290|3280|9973736
1491537600000|2017-04-07 04:00:00|3325|3301|3306|3299|3329|3314|3293|3292|9166108
1491796800000|2017-04-10 04:00:00|3300|3294|3303|3299|3322|3321|3288|3287|8191438
1491883200000|2017-04-11 04:00:00|3314|3293|3290|3278|3314|3308|3264|3263|13340787
1491969600000|2017-04-12 04:00:00|3314|3267|3269|3261|3314|3294|3251|3250|16819743
1492056000000|2017-04-13 04:00:00|3285|3234|3250|3240|3285|3284|3243|3234|11243129
1492401600000|2017-04-17 04:00:00|3261|3249|3259|3255|3267|3267|3250|3249|7835514
1492488000000|2017-04-18 04:00:00|3273|3249|3263|3260|3275|3272|3246|3242|9201157
1492574400000|2017-04-19 04:00:00|3275|3257|3273|3260|3289|3288|3260|3243|10061344
1492660800000|2017-04-20 04:00:00|3295|3272|3283|3273|3295|3295|3273|3272|8363002
1492747200000|2017-04-21 04:00:00|3306|3272|3286|3278|3306|3289|3268|3261|7279334
1493006400000|2017-04-24 04:00:00|3360|3272|3339|3323|3360|3335|3295|3272|10266882
1493092800000|2017-04-25 04:00:00|3352|3335|3350|3343|3352|3351|3336|3335|8336717
1493179200000|2017-04-26 04:00:00|3359|3312|3340|3332|3363|3362|3338|3312|11134807
1493265600000|2017-04-27 04:00:00|3380|3355|3378|3376|3442|3442|3358|3342|20000398
1493352000000|2017-04-28 04:00:00|3407.5|3367|3407|3405|3407.5|3407.5|3367|3367|14732749
1493611200000|2017-05-01 04:00:00|3419|3372|3403|3397|3427|3425|3382|3372|9368649
1493697600000|2017-05-02 04:00:00|3424|3393|3422|3416|3424|3424|3394|3393|10636410
1493784000000|2017-05-03 04:00:00|3433.5|3412|3433|3426|3433.5|3433.5|3413|3412|9520310
1493870400000|2017-05-04 04:00:00|3449|3407|3439|3409|3449|3449|3408|3407|10410815
1493956800000|2017-05-05 04:00:00|3442|3407|3439|3438|3442|3442|3408|3407|10314942
1494216000000|2017-05-08 04:00:00|3469|3422|3434|3422|3469|3447|3416|3414|7932728
1494302400000|2017-05-09 04:00:00|3409|3402|3395|3388|3425.5|3425|3385|3384|14038613
1494388800000|2017-05-10 04:00:00|3390|3358|3374|3367|3390|3389|3358|3358|12866886
1494475200000|2017-05-11 04:00:00|3391|3348.5|3366|3353|3391|3381|3348.5|3348.5|10553057
1494561600000|2017-05-12 04:00:00|3379|3322|3346|3340|3379|3366|3315|3314.5|14645381
1494820800000|2017-05-15 04:00:00|3389|3386|3430|3423|3446|3445|3386|3386|22131879
1494907200000|2017-05-16 04:00:00|3495|3382|3445|3440|3495|3470|3404|3382|12497389
1494993600000|2017-05-17 04:00:00|3469|3151|3122|3121|3469|3442|3091|3090|28712684
1495080000000|2017-05-18 04:00:00|3115|3105|3164|3158|3171|3171|3039|3038|60820399
1495166400000|2017-05-19 04:00:00|3200|3099|3125|3123|3200|3181|3102|3099|24349376
1495425600000|2017-05-22 04:00:00|3198|3119|3161|3151|3198|3198|3119|3119|25412972
1495512000000|2017-05-23 04:00:00|3187|3152|3186|3170|3187|3187|3152|3152|21581450
1495598400000|2017-05-24 04:00:00|3198|3122|3149|3140|3198|3193|3122|3122|15928645
1495684800000|2017-05-25 04:00:00|3171|3137|3148|3146|3171|3171|3137|3137|15277517
1495771200000|2017-05-26 04:00:00|3213|3100|3148|3145|3213|3158|3134|3100|12372077
1496116800000|2017-05-30 04:00:00|3177|3150|3180|3166|3181|3180|3140|3140|11088611
1496203200000|2017-05-31 04:00:00|3253|3121|3165|3153|3253|3188|3147|3121|15510485
1496289600000|2017-06-01 04:00:00|3185|3147|3185|3177|3185|3185|3148|3147|11366756
1496376000000|2017-06-02 04:00:00|3206|3168|3200|3198|3206|3206|3168|3168|14424441
1496635200000|2017-06-05 04:00:00|3224|3162|3176|3173|3224|3202|3157|3157|11851758
1496721600000|2017-06-06 04:00:00|3199|3100|3165|3159|3199|3179|3151|3100|10864199
1496808000000|2017-06-07 04:00:00|3190|3144|3159|3152|3190|3172|3144|3144|9167897
1496894400000|2017-06-08 04:00:00|3181|3152|3178|3158|3181|3181|3153|3152|14744847
1496980800000|2017-06-09 04:00:00|3196|3108.5|3130|3128|3196|3182|3108.5|3108.5|17089494
1497240000000|2017-06-12 04:00:00|3139|3130|3139|3122|3164|3163|3109|3109|16303783
1497326400000|2017-06-13 04:00:00|3183|3125|3183|3168|3183|3179|3129|3125|17427633
1497412800000|2017-06-14 04:00:00|3197|3133|3150|3150|3197|3197|3134|3133|19178708
1497499200000|2017-06-15 04:00:00|3150|3127|3162|3156|3183|3163|3126|3123|12973306
1497585600000|2017-06-16 04:00:00|3189|3127|3165|3162|3189|3164|3121|3120|26101958
1497844800000|2017-06-19 04:00:00|3202|3158.1|3200|3198|3202|3202|3159|3158.1|10158439
1497931200000|2017-06-20 04:00:00|3217|3184|3203|3196|3217|3217|3185|3184|11553292
1498017600000|2017-06-21 04:00:00|3197|3181|3187|3181|3197|3190|3152|3151|13278776
1498104000000|2017-06-22 04:00:00|3200|3170|3197|3186|3200|3200|3170|3170|10321823
1498190400000|2017-06-23 04:00:00|3230|3175|3209|3195|3230|3230|3176|3175|18020500
1498449600000|2017-06-26 04:00:00|3209|3209|3237|3230|3250|3249|3209|3209|12846848
1498536000000|2017-06-27 04:00:00|3226|3175|3183|3175|3226|3225|3175|3175|16214956
1498622400000|2017-06-28 04:00:00|3227.5|3159|3222|3212|3227.5|3227|3176|3159|12423194
1498708800000|2017-06-29 04:00:00|3223|3125|3147|3138|3223|3215|3125|3125|20214805
1498795200000|2017-06-30 04:00:00|3193|3130|3133|3131|3193|3183|3131|3130|14634966
1499054400000|2017-07-03 04:00:00|3164|3103|3132|3131|3164|3163|3103|3103|9633639
1499227200000|2017-07-05 04:00:00|3199|3114|3127|3108|3199|3130|3085|3081|16815827
1499313600000|2017-07-06 04:00:00|3106|3067.5|3081|3072|3106|3105|3067.5|3067.5|15257502
1499400000000|2017-07-07 04:00:00|3107|3072|3093|3090|3107|3107|3076|3072|10946516
1499659200000|2017-07-10 04:00:00|3109|3073|3104|3095|3109|3108|3076|3073|10782963
1499745600000|2017-07-11 04:00:00|3114|3086|3114|3091|3114|3114|3087|3086|8768269
1499832000000|2017-07-12 04:00:00|3144|3109|3123|3115|3144|3144|3109|3109|14363043
1499918400000|2017-07-13 04:00:00|3137|3108|3127|3125|3137|3137|3108|3108|10655807
1500004800000|2017-07-14 04:00:00|3145|3126|3144|3137|3145|3145|3128|3126|9223751
1500264000000|2017-07-17 04:00:00|3149|3146|3153|3150|3163.5|3163|3147|3143|8452267
1500350400000|2017-07-18 04:00:00|3164|3117|3151|3141|3164|3152|3118|3117|10496137
1500436800000|2017-07-19 04:00:00|3169|3140|3199|3158|3205|3205|3150|3140|15557899
1500523200000|2017-07-20 04:00:00|3206|3176|3186|3180|3206|3206|3177|3176|11816144
1500609600000|2017-07-21 04:00:00|3203|3165|3196|3180|3203|3201|3165|3165|9813821
1500868800000|2017-07-24 04:00:00|3208|3160|3198|3166|3208|3208|3160|3160|10154888
1500955200000|2017-07-25 04:00:00|3225|3175|3225|3202|3225|3225|3185|3175|10572923
1501041600000|2017-07-26 04:00:00|3222.5|3151|3166|3163|3222.5|3222|3151|3151|11439693
1501128000000|2017-07-27 04:00:00|3178|3149|3151|3137|3178|3176|3121|3121|15731755
1501214400000|2017-07-28 04:00:00|3157|3157|3150|3147|3179|3179|3127|3126|10941865
1501473600000|2017-07-31 04:00:00|3159|3137|3150|3145|3159|3159|3137|3137|12551938
1501560000000|2017-08-01 04:00:00|3170|3140|3168|3160|3170|3170|3140|3140|8010611
1501646400000|2017-08-02 04:00:00|3167|3125|3158|3152|3167|3167|3125|3125|10897491
1501732800000|2017-08-03 04:00:00|3172|3130|3163|3150|3172|3172|3130|3130|8522482
1501819200000|2017-08-04 04:00:00|3191|3140|3181|3175|3191|3191|3158|3140|10777809
1502078400000|2017-08-07 04:00:00|3196|3169|3190|3178|3196|3187|3169|3169|7426513
1502164800000|2017-08-08 04:00:00|3200|3159|3198|3159|3200|3199|3161|3159|9432902
1502251200000|2017-08-09 04:00:00|3167|3158|3165|3159|3169|3169|3137|3136|10369039
1502337600000|2017-08-10 04:00:00|3158|3158|3095|3090|3158|3158|3090|3090|14197853
1502424000000|2017-08-11 04:00:00|3154|3082|3147|3142|3154|3154|3088|3082|15272321
1502683200000|2017-08-14 04:00:00|3159|3159|3189|3186|3189|3188|3158|3145|15720735
1502769600000|2017-08-15 04:00:00|3189|3184|3215|3209|3221|3220|3185|3170|16867269
1502856000000|2017-08-16 04:00:00|3228|3215|3160|3153|3267|3267|3134|3133|20440448
1502942400000|2017-08-17 04:00:00|3150|3106|3110|3102|3176|3175|3085|3085|36606397
1503028800000|2017-08-18 04:00:00|3114|3036|3037|3036|3114|3110|3037|3036|25303976
1503288000000|2017-08-21 04:00:00|3079.5|3026|3072|3060|3079.5|3079.5|3035|3026|17623957
1503374400000|2017-08-22 04:00:00|3133|3075|3132|3130|3133|3133|3075|3075|17516060
1503460800000|2017-08-23 04:00:00|3140|3090|3090|3090|3140|3139|3090|3090|15516401
1503547200000|2017-08-24 04:00:00|3140|3083|3134|3124|3140|3139|3091|3083|15632989
1503633600000|2017-08-25 04:00:00|3180|3130|3162|3148|3180|3180|3130|3130|14005339
1503892800000|2017-08-28 04:00:00|3153|3148|3150|3136|3160|3159|3134|3134|8531706
1503979200000|2017-08-29 04:00:00|3133|3123|3155|3133|3163|3162|3121|3110|11593910
1504065600000|2017-08-30 04:00:00|3187|3103|3210|3205|3220|3219|3142|3103|17089645
1504152000000|2017-08-31 04:00:00|3234|3197|3230|3221|3234|3233|3197|3197|21922068
1504238400000|2017-09-01 04:00:00|3235|3203|3232|3203|3235|3234|3203|3203|10577649
1504584000000|2017-09-05 04:00:00|3229|3145.5|3163|3162|3229|3224|3145.5|3145.5|18626703
1504670400000|2017-09-06 04:00:00|3166|3162|3191|3184|3191|3190|3162|3162|11129737
1504756800000|2017-09-07 04:00:00|3198|3165|3180|3174|3198|3198|3165|3165|9190924
1504843200000|2017-09-08 04:00:00|3182|3146|3156|3150|3182|3177|3146|3146|10793718
1505102400000|2017-09-11 04:00:00|3209|3143|3219|3216|3230|3229|3171|3143|15376350
1505188800000|2017-09-12 04:00:00|3247|3210|3247|3238|3247|3247|3220|3210|12852023
1505275200000|2017-09-13 04:00:00|3247|3196|3215|3211|3247|3231|3196|3196|14625377
1505361600000|2017-09-14 04:00:00|3237|3180|3236|3205|3237|3221|3187|3180|13364341
1505448000000|2017-09-15 04:00:00|3250|3211|3245|3245|3250|3249|3213|3211|16511885
1505707200000|2017-09-18 04:00:00|3270|3240|3260|3250|3270|3265|3227|3226|10143059
1505793600000|2017-09-19 04:00:00|3265|3239.5|3248|3240|3265|3265|3240|3239.5|9099858
1505880000000|2017-09-20 04:00:00|3275|3239|3268|3260|3275|3275|3240|3239|11416694
1505966400000|2017-09-21 04:00:00|3290|3250|3289|3271|3290|3290|3251|3250|13869416
1506052800000|2017-09-22 04:00:00|3353|3262|3340|3335|3353|3353|3262|3262|20718774
1506312000000|2017-09-25 04:00:00|3384|3321|3379|3372|3384|3384|3321|3321|23053153
1506398400000|2017-09-26 04:00:00|3381|3341|3396|3373|3410|3409|3370|3341|18479006
1506484800000|2017-09-27 04:00:00|3392|3361|3348|3347|3392|3392|3330.5|3330.5|12711745
1506571200000|2017-09-28 04:00:00|3334|3334|3337|3328|3354|3345|3327|3322|10825538
1506657600000|2017-09-29 04:00:00|3335|3331|3368|3359|3368|3366|3325|3324|8068324
1506916800000|2017-10-02 04:00:00|3363|3360|3379|3362|3379|3376|3353|3352|11316855
1507003200000|2017-10-03 04:00:00|3404|3350|3404|3396|3404|3404|3350|3350|8628632
1507089600000|2017-10-04 04:00:00|3371|3329|3350|3329|3371|3362|3329|3329|10219330
1507176000000|2017-10-05 04:00:00|3367|3332|3359|3344|3367|3367|3332|3332|9974083
1507262400000|2017-10-06 04:00:00|3359|3346|3376|3352|3380|3380|3349|3327|8704346
1507521600000|2017-10-09 04:00:00|3425|3341|3377|3376|3425|3388|3362|3341|3977205
1507608000000|2017-10-10 04:00:00|3391|3347|3363|3350|3391|3390|3348|3347|13839636
1507694400000|2017-10-11 04:00:00|3377|3319|3335|3321|3377|3364|3319|3319|9171366
1507780800000|2017-10-12 04:00:00|3317|3311|3329|3321|3346|3345|3300|3300|12493995
1507867200000|2017-10-13 04:00:00|3357|3322|3351|3340|3357|3356|3322|3322|8415237
1508126400000|2017-10-16 04:00:00|3373|3342|3368|3360|3373|3373|3342|3342|6810952
1508212800000|2017-10-17 04:00:00|3368|3346|3364|3358|3368|3368|3346|3346|6021536
1508299200000|2017-10-18 04:00:00|3375|3344|3355|3345|3375|3375|3345|3344|6484758
1508385600000|2017-10-19 04:00:00|3363|3341|3388|3373|3389|3388|3337|3332|8981063
1508472000000|2017-10-20 04:00:00|3439|3380|3434|3410|3439|3439|3385|3380|14131716
1508731200000|2017-10-23 04:00:00|3444|3415|3435|3431|3468|3467|3415|3415|15741968
1508817600000|2017-10-24 04:00:00|3469|3366|3471|3467|3485|3474|3426|3366|8701003
1508904000000|2017-10-25 04:00:00|3504|3434|3436|3430|3504|3475|3417|3416|12138118
1508990400000|2017-10-26 04:00:00|3451|3407|3433|3429|3451|3450|3407|3407|8991532
1509076800000|2017-10-27 04:00:00|3462|3409|3446|3440|3462|3461|3409|3409|14655990
1509336000000|2017-10-30 04:00:00|3459|3382.44|3404|3397|3459|3440|3383|3382.44|12865097
1509422400000|2017-10-31 04:00:00|3386|3386|3424|3411|3424|3423|3386|3386|7856444
1509508800000|2017-11-01 04:00:00|3434|3401|3462|3451|3475|3474|3424|3401|15712340
1509595200000|2017-11-02 04:00:00|3467|3452|3427|3413|3467|3465|3411|3411|12996880
1509681600000|2017-11-03 04:00:00|3449|3402.69|3450|3440|3451|3451|3403|3402.69|9595447
1509944400000|2017-11-06 05:00:00|3456|3426|3450|3441|3456|3456|3426|3426|8236653
1510030800000|2017-11-07 05:00:00|3453|3422|3440|3425|3453|3453|3422|3422|7728859
1510117200000|2017-11-08 05:00:00|3450|3412|3450|3440|3450|3449|3412|3412|8407358
1510203600000|2017-11-09 05:00:00|3479|3386|3409|3401|3479|3440|3388|3386|11710342
1510290000000|2017-11-10 05:00:00|3409|3367|3402|3396|3409|3407|3368|3367|13060522
1510549200000|2017-11-13 05:00:00|3404|3389|3401|3391|3421|3420|3384|3382|10225541
1510635600000|2017-11-14 05:00:00|3411|3381|3405|3404|3419|3415|3381|3371|9216758
1510722000000|2017-11-15 05:00:00|3390|3381|3611|3606|3619|3616|3367|3365|22287603
1510808400000|2017-11-16 05:00:00|3678|3541|3597|3595|3678|3671|3584|3541|43408825
1510894800000|2017-11-17 05:00:00|3590|3590|3592|3590|3632|3631|3574|3571|15877976
1511154000000|2017-11-20 05:00:00|3608|3589|3651|3650|3654|3653|3589|3563|14778298
1511240400000|2017-11-21 05:00:00|3675|3665|3664|3663|3697|3696|3659|3655|14666506
1511326800000|2017-11-22 05:00:00|3680|3674|3645|3644|3681|3678|3638|3637|10028026
1511499600000|2017-11-24 05:00:00|3668|3646|3650|3649|3669|3656|3626|3621|3670725
1511758800000|2017-11-27 05:00:00|3661|3636|3699|3691|3710|3708|3642|3634|14881497
1511845200000|2017-11-28 05:00:00|3780|3687|3775|3771|3780|3780|3699|3687|22165908
1511931600000|2017-11-29 05:00:00|3802.5|3731|3758|3745|3802.5|3802|3723|3723|24351705
1512018000000|2017-11-30 05:00:00|3759|3721|3731|3721|3780|3780|3721|3716|22423748
1512104400000|2017-12-01 05:00:00|3765.5|3674|3763|3757|3765.5|3765|3674|3674|20878915
1512363600000|2017-12-04 05:00:00|3850|3741|3774|3766|3850|3797|3755|3741|19534599
1512450000000|2017-12-05 05:00:00|3782|3717|3737|3726|3782|3781|3718|3717|17344324
1512536400000|2017-12-06 05:00:00|3799|3711|3759|3742|3799|3771|3725|3711|12334219
1512622800000|2017-12-07 05:00:00|3769|3653|3749|3741|3778|3777|3709|3653|10567360
1512709200000|2017-12-08 05:00:00|3769|3740|3765|3759|3769|3769|3743|3740|9553690
1512968400000|2017-12-11 05:00:00|3799|3721|3805|3800|3805|3804|3750|3721|10544933
1513054800000|2017-12-12 05:00:00|3819|3781|3790|3786|3819|3809|3757|3756|11916551
1513141200000|2017-12-13 05:00:00|3844|3725|3828|3810|3844|3836|3791|3725|13204368
1513227600000|2017-12-14 05:00:00|3835|3784|3791|3785|3835|3826|3785|3784|12112449
1513314000000|2017-12-15 05:00:00|3804|3774|3832|3823|3832|3826|3771|3770|23887789
1513573200000|2017-12-18 05:00:00|3844|3776|3869|3838|3912|3888|3831|3776|15519371
1513659600000|2017-12-19 05:00:00|3894|3828|3847|3845|3894|3886|3829|3828|14075128
1513746000000|2017-12-20 05:00:00|3880|3821|3874|3865|3880|3879|3822|3821|13812115
1513832400000|2017-12-21 05:00:00|3888|3846|3861|3859|3900|3899|3850|3846|11631105
1513918800000|2017-12-22 05:00:00|3881|3811|3859|3853|3881|3874|3847|3811|8159756
1514264400000|2017-12-26 05:00:00|3878|3836|3875|3842|3878|3867|3836|3836|5042670
1514350800000|2017-12-27 05:00:00|3881|3791|3879|3855|3881|3865|3846|3791|5871095
1514437200000|2017-12-28 05:00:00|3878|3845.5|3860|3850|3878|3878|3846|3845.5|5839393
1514523600000|2017-12-29 05:00:00|3879|3811|3826|3822|3879|3865|3812|3810|8721934
1514869200000|2018-01-02 05:00:00|3879|3771|3890|3884|3895|3894|3830|3771|11260864
1514955600000|2018-01-03 05:00:00|3928.5|3851|3924|3916|3928.5|3928.5|3851|3851|19404712
1515042000000|2018-01-04 05:00:00|3939|3841|3909|3904|3954|3953|3894|3841|13576231
1515128400000|2018-01-05 05:00:00|3926|3841|3958|3951|4010|3997|3919|3841|16606556
1515387600000|2018-01-08 05:00:00|3984|3868|3999|3979|3999|3997|3933|3868|11227492
1515474000000|2018-01-09 05:00:00|4010|3935|3978|3954|4010|3998|3955|3935|15309541
1515560400000|2018-01-10 05:00:00|4010|3970|3999|3991|4024|4023|3950|3940|13723522
1515646800000|2018-01-11 05:00:00|4100|3900|4025|4002|4100|4020|3976|3900|13521356
1515733200000|2018-01-12 05:00:00|4094|3994|4095|4088|4100|4093|4005|3972|15941398
1516078800000|2018-01-16 05:00:00|4100|4039|4090|4089|4160|4119|4081|4039|4656333
1516165200000|2018-01-17 05:00:00|4107|4012|4123|4118|4132|4131|4050|4000|16744151
1516251600000|2018-01-18 05:00:00|4155|4080|4130|4120|4168|4147|4104|4058|12271456
1516338000000|2018-01-19 05:00:00|4194|4101|4130|4120|4194|4151|4111|4101|14058301
1516597200000|2018-01-22 05:00:00|4197|4064|4188|4180|4197|4187|4103|4064|10835704
1516683600000|2018-01-23 05:00:00|4187|4125|4212|4211|4213|4212|4140|4125|9889483
1516770000000|2018-01-24 05:00:00|4224|4193|4214|4213|4285|4268|4202|4150|6511043
1516856400000|2018-01-25 05:00:00|4231|4201|4200|4195|4268|4246|4183|4182|13212185
1516942800000|2018-01-26 05:00:00|4270|4166|4240|4239|4270|4255|4196|4166|14681991
1517202000000|2018-01-29 05:00:00|4265|4228|4289|4277|4298|4297|4222|4211|16947712
1517288400000|2018-01-30 05:00:00|4288|4263|4198|4190|4300|4295|4181|4175|18750468
1517374800000|2018-01-31 05:00:00|4232|4198|4168|4155|4243|4218|4136|4135|26328756
1517461200000|2018-02-01 05:00:00|4190|4130|4196|4180|4211|4210|4069|4067|18975769
1517547600000|2018-02-02 05:00:00|4183|4145|4103|4090|4197|4195|4085|4070|19916689
1517806800000|2018-02-05 05:00:00|4090|4070|3910|3891|4141|4140|3873|3870|33009744
1517893200000|2018-02-06 05:00:00|3900|3865|4040|4022|4052|4044|3737|3734|35211953
1517979600000|2018-02-07 05:00:00|4060|4050|4013|4001|4121|4120|4000|3980|23227469
1518066000000|2018-02-08 05:00:00|4008|3963|3920|3911|4076|4075|3873|3860|31650098
1518152400000|2018-02-09 05:00:00|3902|3882|3982|3965|3997|3991|3823|3822|37095669
1518411600000|2018-02-12 05:00:00|4030|3991|4069|4065|4091|4090|4014|3972|26410933
1518498000000|2018-02-13 05:00:00|4051|4040|4143|4132|4150|4145|4022|4011|20532560
1518584400000|2018-02-14 05:00:00|4168|4116|4493|4489|4517|4515|4093|4082|30484349
1518670800000|2018-02-15 05:00:00|4509|4500|4416|4412|4549|4540|4327|4326|47790369
1518757200000|2018-02-16 05:00:00|4450|4418|4449|4434|4510|4509|4379|4365|26348362
1519102800000|2018-02-20 05:00:00|4440|4400|4420|4414|4479|4468|4383|4381|17499237
1519189200000|2018-02-21 05:00:00|4414|4400|4327|4315|4459|4441|4315|4313|16850560
1519275600000|2018-02-22 05:00:00|4395|4309|4315|4305|4395|4356|4276|4275|18306157
1519362000000|2018-02-23 05:00:00|4339|4317|4408|4405|4410|4408|4293|4276|17282042
1519621200000|2018-02-26 05:00:00|4440|4409|4540|4536|4545|4544|4409|4370|18592506
1519707600000|2018-02-27 05:00:00|4549|4509|4525|4517|4561|4560|4463|4462|19305746
1519794000000|2018-02-28 05:00:00|4532|4451|4498|4486|4589|4588|4479|4451|14349659
1519880400000|2018-03-01 05:00:00|4491|4451|4398|4385|4539|4499|4335|4335|21694075
1519966800000|2018-03-02 05:00:00|4377|4350|4405|4402|4424|4417|4311|4310|19571555
1520226000000|2018-03-05 05:00:00|4409|4361|4461|4455|4477|4476|4370|4350|14179171
1520312400000|2018-03-06 05:00:00|4471|4450|4374|4366|4499|4489|4368|4360|13236430
1520398800000|2018-03-07 05:00:00|4425|4350|4420|4413|4440|4439|4380|4350|13059925
1520485200000|2018-03-08 05:00:00|4449|4401|4435|4425|4500|4455|4394|4393|12777642
1520571600000|2018-03-09 05:00:00|4440|4407|4537|4530|4554|4553|4433|4382|13237967
1520827200000|2018-03-12 04:00:00|4595|4549|4565|4560|4595|4586|4541|4540|11400288
1520913600000|2018-03-13 04:00:00|4600|4565|4509|4501|4616|4615|4493|4491|14045257
1521000000000|2018-03-14 04:00:00|4550|4485|4530|4528|4576|4575|4510|4485|12252855
1521086400000|2018-03-15 04:00:00|4560|4506|4549|4536|4574|4573|4498|4493|12193502
1521172800000|2018-03-16 04:00:00|4600|4525|4498|4492|4600|4559|4495|4491|19483672
1521432000000|2018-03-19 04:00:00|4555|4490|4438|4426|4555|4490|4391|4390|17865734
1521518400000|2018-03-20 04:00:00|4440|4370|4449|4440|4464|4464|4419|4370|11197767
1521604800000|2018-03-21 04:00:00|4500|4438|4434|4426|4500|4489|4414|4410|14730737
1521691200000|2018-03-22 04:00:00|4490|4431|4300|4290|4490|4431|4291|4288|18715720
1521777600000|2018-03-23 04:00:00|4340|4322|4260|4255|4384|4383|4243|4225|19691211
1522036800000|2018-03-26 04:00:00|4310|4250|4419|4406|4430|4421|4283|4250|17293576
1522123200000|2018-03-27 04:00:00|4425|4419|4297|4275|4475|4463|4224|4223|19176421
1522209600000|2018-03-28 04:00:00|4274|4246|4194|4181|4309|4284|4162|4161|25694608
1522296000000|2018-03-29 04:00:00|4220|4140|4289|4285|4297|4292|4159|4140|26047403
1522641600000|2018-04-02 04:00:00|4290|4240|4118|4112|4290|4263|4053|4053|22224858
1522728000000|2018-04-03 04:00:00|4160|4080|4143|4139|4160|4149|4073|4072|17466709
1522814400000|2018-04-04 04:00:00|4190|4100|4154|4136|4190|4154|4020|4000|19537528
1522900800000|2018-04-05 04:00:00|4151|4133|4125|4110|4210|4201|4108|4101|19796560
1522987200000|2018-04-06 04:00:00|4135|4114|4084|4075|4189|4168|4046|4045|16313005
1523246400000|2018-04-09 04:00:00|4110|4094|4129|4114|4206|4205|4093|4074|17268323
1523332800000|2018-04-10 04:00:00|4170|4162|4250|4240|4271|4270|4170|4129|16745295
1523419200000|2018-04-11 04:00:00|4233|4210|4279|4240|4290|4289|4198|4193|14311909
1523505600000|2018-04-12 04:00:00|4258|4233|4334|4301|4364|4364|4227|4208|15232426
1523592000000|2018-04-13 04:00:00|4343|4316|4307|4300|4397|4374|4265|4264|13095431
1523851200000|2018-04-16 04:00:00|4334|4307|4360|4335|4375|4364|4305|4266|11014678
1523937600000|2018-04-17 04:00:00|4371|4346|4472|4444|4472|4470|4363|4300|13204703
1524024000000|2018-04-18 04:00:00|4467|4448|4477|4466|4492|4491|4430|4410|11447524
1524110400000|2018-04-19 04:00:00|4481|4456|4454|4450|4500|4494|4444|4414|15127277
1524196800000|2018-04-20 04:00:00|4442|4411|4411|4410|4495|4471|4363|4362|11372383
1524456000000|2018-04-23 04:00:00|4425|4400|4415|4401|4457|4447|4365|4350|14618957
1524542400000|2018-04-24 04:00:00|4470|4380|4410|4377|4491|4490|4334|4333|16779458
1524628800000|2018-04-25 04:00:00|4374|4355|4398|4392|4410|4398|4275|4275|14773058
1524715200000|2018-04-26 04:00:00|4401|4348|4474|4460|4496|4490|4345|4331|15035119
1524801600000|2018-04-27 04:00:00|4471|4428|4495|4473|4534|4533|4429|4401|14009099
1525060800000|2018-04-30 04:00:00|4529|4472|4441|4436|4529|4517|4429|4427|11002881
1525147200000|2018-05-01 04:00:00|4480|4412|4494|4484|4540|4532|4387|4383|12269326
1525233600000|2018-05-02 04:00:00|4514|4479|4388|4378|4559|4505|4374|4370|15212814
1525320000000|2018-05-03 04:00:00|4411|4388|4445|4421|4482|4481|4345|4344|17951321
1525406400000|2018-05-04 04:00:00|4460|4428|4535|4530|4550|4549|4391|4385|12518390
1525665600000|2018-05-07 04:00:00|4549|4529|4571|4568|4600|4599|4534|4511|11901010
1525752000000|2018-05-08 04:00:00|4591|4570|4580|4565|4653|4586|4539|4538|13849054
1525838400000|2018-05-09 04:00:00|4577|4560|4600|4591|4615|4611|4520|4519|14960263
1525924800000|2018-05-10 04:00:00|4629|4589|4620|4612|4658|4634|4568|4556|13736610
1526011200000|2018-05-11 04:00:00|4630|4614|4592|4590|4666|4644|4579|4578|12857179
1526270400000|2018-05-14 04:00:00|4616|4581|4576|4574|4623|4622|4569|4557|14939336
1526356800000|2018-05-15 04:00:00|4572|4550|4550|4540|4620|4570|4494|4493|18278271
1526443200000|2018-05-16 04:00:00|4552|4530|4355|4354|4579|4554|4308|4304|21131990
1526529600000|2018-05-17 04:00:00|4343|4328|4349|4346|4416|4415|4303|4302|29418988
1526616000000|2018-05-18 04:00:00|4362|4347|4320|4317|4380|4357|4312|4311|16065233
1526875200000|2018-05-21 04:00:00|4350|4300|4366|4365|4394|4393|4339|4300|12348663
1526961600000|2018-05-22 04:00:00|4401|4371|4373|4365|4401|4394|4348|4347|11927861
1527048000000|2018-05-23 04:00:00|4358|4350|4365|4355|4386|4369|4289|4288|12048191
1527134400000|2018-05-24 04:00:00|4379|4358|4364|4352|4397|4396|4301|4300|14036698
1527220800000|2018-05-25 04:00:00|4380|4320|4326|4325|4380|4374|4322|4320|10995479
1527566400000|2018-05-29 04:00:00|4304|4290|4310|4262|4320|4315|4253|4252|17210663
1527652800000|2018-05-30 04:00:00|4320|4289|4285|4280|4334|4333|4283|4261|15974559
1527739200000|2018-05-31 04:00:00|4311|4282|4275|4268|4320|4312|4263|4261|23850091
1527825600000|2018-06-01 04:00:00|4299|4285|4365|4359|4369|4368|4282|4261|12119726
1528084800000|2018-06-04 04:00:00|4375|4360|4365|4353|4409|4387|4322|4321|11923176
1528171200000|2018-06-05 04:00:00|4364|4345|4370|4367|4383|4375|4339|4338|11786979
1528257600000|2018-06-06 04:00:00|4388|4371|4429|4426|4431|4430|4367|4350|9296528
1528344000000|2018-06-07 04:00:00|4434|4419|4366|4364|4440|4438|4336|4335|13669643
1528430400000|2018-06-08 04:00:00|4368|4340|4348|4342|4379|4372|4332|4322|14502013
1528689600000|2018-06-11 04:00:00|4359|4341|4373|4369|4399|4391|4342|4340|10528302
1528776000000|2018-06-12 04:00:00|4380|4368|4420|4408|4420|4409|4348|4340|12177371
1528862400000|2018-06-13 04:00:00|4401|4366|4407|4400|4453|4452|4385|4365|16763530
1528948800000|2018-06-14 04:00:00|4414|4392|4477|4468|4481|4480|4404|4380|13586633
1529035200000|2018-06-15 04:00:00|4468|4450|4420|4412|4485|4470|4360|4359|37059953
1529294400000|2018-06-18 04:00:00|4414|4390|4420|4390|4442|4441|4347|4339|10292125
1529380800000|2018-06-19 04:00:00|4414|4350|4388|4365|4414|4401|4345|4344|11441681
1529467200000|2018-06-20 04:00:00|4399|4378|4385|4378|4402|4398|4371|4360|15593182
1529553600000|2018-06-21 04:00:00|4402|4360|4309|4300|4402|4378|4301|4300|14350372
1529640000000|2018-06-22 04:00:00|4337|4313|4326|4320|4351|4344|4290|4289|20020419
1529899200000|2018-06-25 04:00:00|4352|4300|4237|4202|4352|4300|4181|4180|20733361
1529985600000|2018-06-26 04:00:00|4233|4211|4262|4250|4315|4314|4227|4200|13765330
1530072000000|2018-06-27 04:00:00|4252|4240|4249|4236|4315|4314|4216|4180|14752622
1530158400000|2018-06-28 04:00:00|4265|4234|4300|4295|4348|4318|4221|4220|15882907
1530244800000|2018-06-29 04:00:00|4371|4296|4308|4304|4378|4349|4298|4290|11829496
1530504000000|2018-07-02 04:00:00|4295|4280|4282|4280|4312|4285|4221|4220|14357521
1530590400000|2018-07-03 04:00:00|4292|4250|4269|4268|4323|4322|4263|4250|8168815
1530763200000|2018-07-05 04:00:00|4279|4260|4200|4195|4282|4275|4181|4180|13045544
1530849600000|2018-07-06 04:00:00|4242|4231|4275|4270|4288|4287|4215|4201|15825937
1531108800000|2018-07-09 04:00:00|4292|4278|4278|4271|4298|4290|4237|4236|16987848
1531195200000|2018-07-10 04:00:00|4282|4253|4265|4255|4305|4304|4255|4240|14044783
1531281600000|2018-07-11 04:00:00|4263|4240|4257|4245|4282|4275|4245|4240|12212223
1531368000000|2018-07-12 04:00:00|4277|4249|4372|4359|4372|4362|4275|4240|11615642
1531454400000|2018-07-13 04:00:00|4364|4351|4187|4185|4378|4377|4095|4094|37383754
1531713600000|2018-07-16 04:00:00|4222|4170|4248|4245|4294|4293|4188|4170|16820070
1531800000000|2018-07-17 04:00:00|4254|4230|4234|4226|4275|4250|4214|4210|14024970
1531886400000|2018-07-18 04:00:00|4243|4220|4338|4333|4385|4376|4213|4205|14659645
1531972800000|2018-07-19 04:00:00|4319|4296|4241|4237|4319|4310|4223|4222|15976740
1532059200000|2018-07-20 04:00:00|4252|4220|4202|4202|4262|4236|4187|4186|14075700
1532318400000|2018-07-23 04:00:00|4195|4180|4210|4197|4230|4212|4144|4143|10666400
1532404800000|2018-07-24 04:00:00|4216|4189|4240|4233|4288|4287|4182|4180|13110092
1532491200000|2018-07-25 04:00:00|4262|4220|4332|4328|4335|4333|4227|4181|14867782
1532577600000|2018-07-26 04:00:00|4342|4300|4348|4344|4383|4382|4300|4280|13615985
1532664000000|2018-07-27 04:00:00|4372|4339|4270|4260|4372|4364|4243|4242|14365751
1532923200000|2018-07-30 04:00:00|4282|4230|4228|4215|4282|4261|4210|4200|10624383
1533009600000|2018-07-31 04:00:00|4229|4203|4235|4216|4262|4261|4192|4191|15206817
1533096000000|2018-08-01 04:00:00|4242|4205|4194|4190|4242|4233|4134|4133|15627956
1533182400000|2018-08-02 04:00:00|4184|4167|4267|4256|4267|4260|4121|4120|12871385
1533268800000|2018-08-03 04:00:00|4268|4234|4283|4275|4287|4286|4246|4200|9169370
1533528000000|2018-08-06 04:00:00|4282|4277|4340|4326|4341|4340|4266|4251|9873164
1533614400000|2018-08-07 04:00:00|4333|4318|4360|4330|4365|4364|4325|4301|11299869
1533700800000|2018-08-08 04:00:00|4372|4351|4383|4365|4396|4395|4345|4300|9614601
1533787200000|2018-08-09 04:00:00|4400|4364|4400|4375|4412|4411|4371|4330|8490326
1533873600000|2018-08-10 04:00:00|4412|4360|4390|4382|4412|4394|4355|4350|8234871
1534132800000|2018-08-13 04:00:00|4370|4360|4394|4380|4439|4438|4367|4350|12762585
1534219200000|2018-08-14 04:00:00|4405|4389|4417|4410|4428|4427|4359|4358|10242578
1534305600000|2018-08-15 04:00:00|4413|4390|4659|4654|4697|4693|4302|4301|18657514
1534392000000|2018-08-16 04:00:00|4666|4660|4530|4520|4699|4692|4509|4508|33010485
1534478400000|2018-08-17 04:00:00|4548|4519|4593|4587|4608|4607|4493|4491|15491143
1534737600000|2018-08-20 04:00:00|4625|4583|4618|4616|4633|4632|4579|4551|12488692
1534824000000|2018-08-21 04:00:00|4636|4605|4564|4550|4650|4643|4558|4550|11127894
1534910400000|2018-08-22 04:00:00|4592|4538|4615|4599|4618|4615|4567|4501|8715783
1534996800000|2018-08-23 04:00:00|4622|4561|4610|4596|4625|4624|4586|4561|8887828
1535083200000|2018-08-24 04:00:00|4622|4582|4633|4630|4644|4643|4605|4561|11163411
1535342400000|2018-08-27 04:00:00|4652|4642|4679|4659|4691|4685|4635|4634|11463253
1535428800000|2018-08-28 04:00:00|4686|4620|4705|4686|4727|4726|4663|4620|13287125
1535515200000|2018-08-29 04:00:00|4746|4650|4750|4741|4762|4761|4682|4650|12006373
1535601600000|2018-08-30 04:00:00|4762|4660|4715|4710|4762|4752|4697|4660|11285188
1535688000000|2018-08-31 04:00:00|4742|4703|4784|4772|4784|4782|4682|4680|12315633
1536033600000|2018-09-04 04:00:00|4792|4790|4780|4776|4815|4806|4752|4751|13016659
1536120000000|2018-09-05 04:00:00|4792|4750|4746|4730|4792|4768|4676|4675|15372873
1536206400000|2018-09-06 04:00:00|4749|4710|4728|4711|4790|4789|4707|4700|11587272
1536292800000|2018-09-07 04:00:00|4742|4700|4725|4706|4750|4749|4689|4688|11803365
1536552000000|2018-09-10 04:00:00|4732|4690|4711|4701|4746|4745|4678|4677|11033104
1536638400000|2018-09-11 04:00:00|4722|4680|4719|4703|4732|4717|4644|4643|11802098
1536724800000|2018-09-12 04:00:00|4722|4680|4690|4680|4722|4706|4645|4644|10076329
1536811200000|2018-09-13 04:00:00|4702|4660|4729|4701|4741|4740|4684|4660|11948792
1536897600000|2018-09-14 04:00:00|4742|4700|4740|4739|4752|4746|4711|4700|7744530
1537156800000|2018-09-17 04:00:00|4751|4711|4700|4670|4759|4758|4680|4670|9653927
1537243200000|2018-09-18 04:00:00|4702|4660|4745|4740|4765|4764|4702|4660|11765072
1537329600000|2018-09-19 04:00:00|4762|4720|4732|4730|4762|4761|4713|4712|6941309
1537416000000|2018-09-20 04:00:00|4752|4725|4790|4770|4800|4781|4716|4715|9193766
1537502400000|2018-09-21 04:00:00|4798|4750|4856|4854|4865|4863|4773|4750|22663306
1537761600000|2018-09-24 04:00:00|4851|4800|4855|4847|4861|4861|4821|4800|13138060
1537848000000|2018-09-25 04:00:00|4924|4810|4888|4848|4947|4887|4844|4810|9553547
1537934400000|2018-09-26 04:00:00|4880|4840|4864|4844|4907|4905|4831|4828|10039187
1538020800000|2018-09-27 04:00:00|4872|4830|4845|4835|4889|4876|4824|4823|11143090
1538107200000|2018-09-28 04:00:00|4872|4820|4875|4873|4880|4879|4807|4800|7821526
1538366400000|2018-10-01 04:00:00|4890|4870|4886|4876|4933|4914|4867|4854|8002260
1538452800000|2018-10-02 04:00:00|4912|4860|4910|4901|4915|4914|4868|4860|10999955
1538539200000|2018-10-03 04:00:00|4938|4880|4913|4910|4947|4946|4902|4880|9492996
1538625600000|2018-10-04 04:00:00|4875|4859|4845|4838|4902|4874|4805|4804|15454571
1538712000000|2018-10-05 04:00:00|4875|4810|4826|4818|4885|4884|4761|4751|13281485
1538971200000|2018-10-08 04:00:00|4851|4780|4762|4753|4851|4849|4716|4715|15725249
1539057600000|2018-10-09 04:00:00|4761|4711|4757|4742|4804|4803|4728|4710|10491066
1539144000000|2018-10-10 04:00:00|4782|4730|4535|4523|4782|4751|4502|4500|22253052
1539230400000|2018-10-11 04:00:00|4560|4510|4474|4464|4564|4563|4393|4385|26014958
1539316800000|2018-10-12 04:00:00|4502|4453|4579|4572|4588|4584|4447|4446|24371624
1539576000000|2018-10-15 04:00:00|4573|4530|4482|4457|4588|4583|4450|4444|17471478
1539662400000|2018-10-16 04:00:00|4502|4403|4599|4582|4609|4602|4486|4403|14336692
1539748800000|2018-10-17 04:00:00|4622|4570|4604|4596|4623|4622|4523|4522|11439170
1539835200000|2018-10-18 04:00:00|4622|4570|4557|4530|4647|4646|4516|4515|10937430
1539921600000|2018-10-19 04:00:00|4582|4531|4533|4517|4620|4619|4505|4500|13376527
1540180800000|2018-10-22 04:00:00|4542|4490|4590|4569|4628|4627|4537|4490|10886569
1540267200000|2018-10-23 04:00:00|4565|4530|4544|4512|4578|4577|4444|4443|13886041
1540353600000|2018-10-24 04:00:00|4562|4510|4430|4411|4569|4568|4397|4396|20305643
1540440000000|2018-10-25 04:00:00|4502|4364|4500|4480|4582|4581|4421|4364|18674548
1540526400000|2018-10-26 04:00:00|4475|4470|4449|4426|4512|4511|4379|4378|22459845
1540785600000|2018-10-29 04:00:00|4448|4416|4396|4387|4520|4504|4294|4293|20188641
1540872000000|2018-10-30 04:00:00|4422|4370|4458|4447|4482|4467|4369|4350|16634868
1540958400000|2018-10-31 04:00:00|4482|4440|4599|4561|4630|4629|4481|4440|18343121
1541044800000|2018-11-01 04:00:00|4612|4560|4564|4556|4632|4612|4511|4510|15732279
1541131200000|2018-11-02 04:00:00|4572|4540|4569|4548|4652|4609|4499|4498|17858275
1541394000000|2018-11-05 05:00:00|4572|4520|4632|4609|4644|4643|4536|4520|9608371
1541480400000|2018-11-06 05:00:00|4700|4600|4648|4620|4700|4663|4601|4580|10382064
1541566800000|2018-11-07 05:00:00|4740|4671|4815|4800|4832|4817|4675|4648|14363775
1541653200000|2018-11-08 05:00:00|4832|4780|4852|4842|4852|4851|4789|4770|13151302
1541739600000|2018-11-09 05:00:00|4851|4800|4725|4695|4852|4830|4671|4670|16224064
1541998800000|2018-11-12 05:00:00|4732|4680|4575|4543|4732|4722|4545|4530|16574771
1542085200000|2018-11-13 05:00:00|4612|4540|4550|4546|4612|4610|4503|4500|17285377
1542171600000|2018-11-14 05:00:00|4552|4456|4665|4653|4675|4672|4390|4380|21840141
1542258000000|2018-11-15 05:00:00|4677|4600|4665|4660|4710|4707|4516|4515|31477898
1542344400000|2018-11-16 05:00:00|4692|4640|4663|4647|4712|4704|4614|4613|22665642
1542603600000|2018-11-19 05:00:00|4672|4635|4584|4560|4672|4658|4525|4524|18344510
1542690000000|2018-11-20 05:00:00|4592|4540|4460|4441|4592|4564|4414|4413|20318919
1542776400000|2018-11-21 05:00:00|4472|4420|4507|4489|4530|4517|4440|4420|13157678
1542949200000|2018-11-23 05:00:00|4512|4480|4459|4453|4513|4512|4435|4420|6517145
1543208400000|2018-11-26 05:00:00|4557|4463|4545|4522|4572|4565|4505|4462|12095727
1543294800000|2018-11-27 05:00:00|4572|4545|4629|4612|4645|4638|4522|4480|15437659
1543381200000|2018-11-28 05:00:00|4652|4600|4725|4705|4749|4748|4604|4600|17145852
1543467600000|2018-11-29 05:00:00|4749|4700|4750|4741|4776|4775|4695|4680|16981613
1543554000000|2018-11-30 05:00:00|4800|4720|4798|4780|4800|4790|4693|4692|12670606
1543813200000|2018-12-03 05:00:00|4860|4850|4876|4862|5000|4905|4809|4800|17302168
1543899600000|2018-12-04 05:00:00|4874|4840|4750|4736|4914|4913|4726|4720|22577771
1544072400000|2018-12-06 05:00:00|4731|4690|4825|4810|4850|4845|4625|4615|26422447
1544158800000|2018-12-07 05:00:00|4836|4780|4645|4630|4852|4848|4625|4618|26866015
1544418000000|2018-12-10 05:00:00|4672|4618|4685|4681|4732|4712|4582|4581|19904341
1544504400000|2018-12-11 05:00:00|4732|4660|4732|4715|4792|4789|4672|4660|16238122
1544590800000|2018-12-12 05:00:00|4759|4713|4750|4746|4820|4819|4725|4713|13327405
1544677200000|2018-12-13 05:00:00|4792|4720|4745|4690|4797|4796|4714|4690|14353670
1544763600000|2018-12-14 05:00:00|4669|4660|4579|4560|4679|4661|4565|4560|19832844
1545022800000|2018-12-17 05:00:00|4612|4504|4444|4431|4612|4602|4391|4390|25770874
1545109200000|2018-12-18 05:00:00|4464|4420|4403|4394|4464|4460|4368|4360|20776820
1545195600000|2018-12-19 05:00:00|4432|4360|4333|4322|4495|4492|4259|4257|25494757
1545282000000|2018-12-20 05:00:00|4300|4283|4286|4267|4330|4322|4189|4187|26910988
1545368400000|2018-12-21 05:00:00|4343|4240|4190|4170|4347|4346|4166|4125|54863191
1545627600000|2018-12-24 05:00:00|4225|4065|4030|4025|4225|4185|4026|4025|17089220
1545800400000|2018-12-26 05:00:00|4065|4061|4247|4215|4350|4323|4041|4040|19747526
1545886800000|2018-12-27 05:00:00|4239|4190|4330|4292|4349|4317|4116|4115|19489709
1545973200000|2018-12-28 05:00:00|4357|4220|4294|4268|4357|4352|4247|4220|16688293
1546232400000|2018-12-31 05:00:00|4352|4290|4337|4334|4355|4354|4290|4289|14277128
1546405200000|2019-01-02 05:00:00|4298|4180|4223|4211|4320|4319|4195|4180|13731220
1546491600000|2019-01-03 05:00:00|4229|4195|4110|4100|4245|4241|4097|4095|20754386
1546578000000|2019-01-04 05:00:00|4139|4120|4296|4278|4300|4299|4139|4120|19159126
1546837200000|2019-01-07 05:00:00|4305|4275|4339|4330|4365|4364|4264|4255|11302045
1546923600000|2019-01-08 05:00:00|4413|4343|4363|4362|4413|4393|4311|4310|12344265
1547010000000|2019-01-09 05:00:00|4400|4310|4328|4320|4400|4391|4318|4310|15640139
1547096400000|2019-01-10 05:00:00|4327|4290|4328|4316|4330|4328|4259|4258|16461207
1547182800000|2019-01-11 05:00:00|4334|4310|4354|4340|4354|4353|4289|4288|10880356
1547442000000|2019-01-14 05:00:00|4339|4320|4330|4320|4339|4338|4301|4300|11070076
1547528400000|2019-01-15 05:00:00|4394|4336|4412|4392|4422|4410|4316|4310|10510237
1547614800000|2019-01-16 05:00:00|4450|4390|4395|4385|4450|4414|4377|4371|11737319
1547701200000|2019-01-17 05:00:00|4410|4330|4424|4422|4454|4453|4374|4330|13001063
1547787600000|2019-01-18 05:00:00|4454|4400|4514|4498|4535|4534|4432|4400|15547715
1548133200000|2019-01-22 05:00:00|4469|4452|4484|4465|4524|4523|4438|4413|15098702
1548219600000|2019-01-23 05:00:00|4515|4420|4574|4548|4589|4588|4482|4420|17684598
1548306000000|2019-01-24 05:00:00|4565|4540|4563|4556|4590|4574|4523|4522|11896405
1548392400000|2019-01-25 05:00:00|4588|4570|4611|4605|4666|4665|4585|4565|16893575
1548651600000|2019-01-28 05:00:00|4608|4572|4560|4542|4636|4600|4524|4523|12920810
1548738000000|2019-01-29 05:00:00|4564|4530|4576|4552|4630|4604|4561|4530|9990057
1548824400000|2019-01-30 05:00:00|4630|4576|4680|4677|4710|4699|4580|4560|13203118
1548910800000|2019-01-31 05:00:00|4724|4595|4774|4751|4799|4793|4653|4595|10851246
1548997200000|2019-02-01 05:00:00|4830|4737|4739|4735|4830|4759|4706|4705|11795243
1549256400000|2019-02-04 05:00:00|4800|4675|4747|4707|4800|4747|4712|4674|10192539
1549342800000|2019-02-05 05:00:00|4760|4641|4729|4720|4760|4745|4708|4641|9403235
1549429200000|2019-02-06 05:00:00|4760|4638|4750|4740|4760|4758|4696|4637|12481344
1549515600000|2019-02-07 05:00:00|4815|4730|4688|4665|4815|4731|4654|4620|14988828
1549602000000|2019-02-08 05:00:00|4715|4600|4722|4721|4730|4721|4633|4600|10543959
1549861200000|2019-02-11 05:00:00|4750|4682|4774|4768|4777|4776|4714|4682|12804815
1549947600000|2019-02-12 05:00:00|4730|4701|4780|4772|4815|4814|4692|4690|15921374
1550034000000|2019-02-13 05:00:00|4817|4755|4936|4935|4958|4955|4707|4700|19573709
1550120400000|2019-02-14 05:00:00|4950|4939|4846|4837|4990|4973|4835|4832|28676384
1550206800000|2019-02-15 05:00:00|4850|4811|4938|4933|4959|4958|4845|4811|20262910
1550552400000|2019-02-19 05:00:00|4999|4892|4975|4961|4999|4992|4923|4880|12248339
1550638800000|2019-02-20 05:00:00|4990|4888|4962|4943|4990|4977|4936|4888|10312816
1550725200000|2019-02-21 05:00:00|5000|4888|4940|4930|5000|4971|4920|4888|10276585
1550811600000|2019-02-22 05:00:00|4983|4888|5011|5008|5022|5021|4948|4888|13825127
1551070800000|2019-02-25 05:00:00|5032|5006|5079|5076|5100|5099|5026|4977|15106084
1551157200000|2019-02-26 05:00:00|5080|5055|5154|5153|5185|5177|5062|4985|10118866
1551243600000|2019-02-27 05:00:00|5191|5120|5158|5152|5191|5179|5090|5084|13240474
1551330000000|2019-02-28 05:00:00|5157|5127|5195|5185|5199|5195|5136|5127|18855503
1551416400000|2019-03-01 05:00:00|5200|5180|5147|5142|5287|5215|5128|5127|14390426
1551675600000|2019-03-04 05:00:00|5221|5148|5115|5102|5221|5191|5064|5063|12803807
1551762000000|2019-03-05 05:00:00|5150|5035|5125|5113|5160|5150|5098|5035|10313806
1551848400000|2019-03-06 05:00:00|5173|5050|5158|5157|5179|5178|5092|5050|14072657
1551934800000|2019-03-07 05:00:00|5200|5100|5135|5120|5200|5196|5121|5100|16046994
1552021200000|2019-03-08 05:00:00|5204|5037|5122|5110|5204|5112|5053|5014|13580812
1552276800000|2019-03-11 04:00:00|5202|5042|5216|5210|5228|5212|5111|5042|11080311
1552363200000|2019-03-12 04:00:00|5305|5216|5230|5214|5305|5227|5169|5113|13526580
1552449600000|2019-03-13 04:00:00|5311|5120|5280|5264|5311|5285|5215|5120|13940838
1552536000000|2019-03-14 04:00:00|5305|5183|5274|5267|5305|5295|5251|5001|13543576
1552622400000|2019-03-15 04:00:00|5340|5260|5343|5320|5362|5361|5289|5260|30620595
1552881600000|2019-03-18 04:00:00|5385|5300|5378|5353|5394|5393|5310|5300|12377218
1552968000000|2019-03-19 04:00:00|5379|5280|5323|5321|5412|5399|5315|5280|14011984
1553054400000|2019-03-20 04:00:00|5357|5300|5334|5331|5387|5386|5286|5285|12836621
1553140800000|2019-03-21 04:00:00|5412|5280|5398|5392|5423|5422|5307|5280|11453847
1553227200000|2019-03-22 04:00:00|5400|5298|5284|5274|5414|5413|5272|5270|17458951
1553486400000|2019-03-25 04:00:00|5344|5272|5288|5280|5344|5293|5225|5138|11202355
1553572800000|2019-03-26 04:00:00|5383|5204|5332|5306|5407|5348|5287|5204|12496329
1553659200000|2019-03-27 04:00:00|5420|5290|5314|5295|5420|5365|5275|5274|14875383
1553745600000|2019-03-28 04:00:00|5397|5211|5371|5347|5397|5368|5288|5178|9256468
1553832000000|2019-03-29 04:00:00|5380|5337|5403|5389|5405|5404|5337|5000|10759800
1554091200000|2019-04-01 04:00:00|5435|5412|5499|5496|5504|5499|5435|5412|12579113
1554177600000|2019-04-02 04:00:00|5540|5396|5530|5520|5541|5540|5491|5396|10692352
1554264000000|2019-04-03 04:00:00|5556|5531|5579|5570|5591|5579|5508|5507|14467201
1554350400000|2019-04-04 04:00:00|5553|5527|5517|5510|5568|5567|5487|5486|11160006
1554436800000|2019-04-05 04:00:00|5589|5460|5535|5503|5589|5560|5514|5460|9225926
1554696000000|2019-04-08 04:00:00|5578|5460|5550|5544|5578|5553|5480|5460|8729892
1554782400000|2019-04-09 04:00:00|5576|5500|5525|5509|5576|5545|5486|5485|10704645
1554868800000|2019-04-10 04:00:00|5555|5475|5597|5582|5600|5595|5515|5475|9093137
1554955200000|2019-04-11 04:00:00|5650|5530|5574|5555|5650|5594|5531|5530|8077471
1555041600000|2019-04-12 04:00:00|5585|5513|5634|5626|5636|5635|5573|5513|9361840
1555300800000|2019-04-15 04:00:00|5650|5599|5655|5642|5664|5661|5624|5599|8062577
1555387200000|2019-04-16 04:00:00|5700|5656|5695|5684|5753|5752|5632|5618|12809434
1555473600000|2019-04-17 04:00:00|5810|5618|5625|5620|5810|5730|5620|5613|18333689
1555560000000|2019-04-18 04:00:00|5695|5613|5648|5630|5695|5679|5612|5600|11861394
1555905600000|2019-04-22 04:00:00|5618|5617|5640|5635|5660|5659|5610|5609|7780400
1555992000000|2019-04-23 04:00:00|5710|5555|5660|5650|5710|5670|5621|5555|12029961
1556078400000|2019-04-24 04:00:00|5704|5638|5669|5652|5715|5714|5534|5500|8216044
1556164800000|2019-04-25 04:00:00|5674|5630|5590|5570|5678|5673|5577|5570|10389118
1556251200000|2019-04-26 04:00:00|5594|5550|5595|5590|5648|5637|5569|5550|10508335
1556510400000|2019-04-29 04:00:00|5614|5570|5605|5603|5625|5622|5545|5530|10324479
1556596800000|2019-04-30 04:00:00|5614|5580|5612|5585|5625|5616|5554|5553|14840974
1556683200000|2019-05-01 04:00:00|5614|5609|5572|5546|5635|5634|5537|5525|12176885
1556769600000|2019-05-02 04:00:00|5574|5522|5443|5432|5614|5588|5400|5375|16321983
1556856000000|2019-05-03 04:00:00|5420|5381|5510|5495|5514|5502|5415|5381|17726795
1557115200000|2019-05-06 04:00:00|5439|5420|5424|5391|5477|5476|5341|5313|11662501
1557201600000|2019-05-07 04:00:00|5444|5360|5345|5340|5464|5435|5295|5292|17401405
1557288000000|2019-05-08 04:00:00|5375|5320|5355|5345|5394|5393|5314|5300|15065905
1557374400000|2019-05-09 04:00:00|5330|5300|5295|5292|5344|5321|5224|5223|17326426
1557460800000|2019-05-10 04:00:00|5304|5260|5361|5340|5370|5364|5196|5195|15978123
1557720000000|2019-05-13 04:00:00|5322|5250|5130|5106|5322|5264|5106|5103|20796967
1557806400000|2019-05-14 04:00:00|5185|5107|5225|5220|5245|5244|5140|5107|17304951
1557892800000|2019-05-15 04:00:00|5264|5180|5388|5387|5444|5442|5170|5150|20131902
1557979200000|2019-05-16 04:00:00|5400|5379|5629|5599|5640|5639|5345|5342|30362779
1558065600000|2019-05-17 04:00:00|5656|5550|5643|5635|5684|5683|5548|5540|19369191
1558324800000|2019-05-20 04:00:00|5655|5610|5634|5630|5660|5645|5556|5555|14788256
1558411200000|2019-05-21 04:00:00|5650|5607|5668|5652|5675|5674|5614|5601|11973017
1558497600000|2019-05-22 04:00:00|5734|5610|5565|5550|5734|5661|5565|5550|13327407
1558584000000|2019-05-23 04:00:00|5550|5520|5436|5415|5571|5525|5394|5393|15579610
1558670400000|2019-05-24 04:00:00|5454|5370|5445|5439|5467|5463|5407|5370|9233205
1559016000000|2019-05-28 04:00:00|5464|5400|5403|5390|5503|5502|5383|5377|19596503
1559102400000|2019-05-29 04:00:00|5370|5340|5329|5314|5394|5370|5286|5285|13617164
1559188800000|2019-05-30 04:00:00|5358|5247|5320|5285|5377|5376|5300|5247|7831947
1559275200000|2019-05-31 04:00:00|5323|5280|5212|5200|5334|5290|5201|5192|13218152
1559534400000|2019-06-03 04:00:00|5177|5150|5218|5200|5257|5256|5149|5141|16235037
1559620800000|2019-06-04 04:00:00|5244|5178|5363|5335|5364|5363|5200|5150|14254255
1559707200000|2019-06-05 04:00:00|5450|5272|5475|5455|5499|5480|5340|5272|15934851
1559793600000|2019-06-06 04:00:00|5534|5420|5519|5498|5534|5529|5422|5420|9013096
1559880000000|2019-06-07 04:00:00|5554|5450|5609|5596|5630|5629|5504|5450|10035653
1560139200000|2019-06-10 04:00:00|5687|5580|5647|5636|5687|5665|5596|5580|11324081
1560225600000|2019-06-11 04:00:00|5687|5580|5725|5660|5756|5755|5661|5580|16114792
1560312000000|2019-06-12 04:00:00|5676|5659|5595|5580|5698|5671|5566|5565|15051554
1560398400000|2019-06-13 04:00:00|5640|5560|5576|5567|5640|5626|5550|5540|10615444
1560484800000|2019-06-14 04:00:00|5640|5540|5483|5475|5640|5600|5467|5460|14686209
1560744000000|2019-06-17 04:00:00|5520|5460|5560|5540|5560|5550|5480|5460|13464700
1560830400000|2019-06-18 04:00:00|5580|5470|5613|5610|5665|5664|5527|5470|15147594
1560916800000|2019-06-19 04:00:00|5703|5590|5646|5620|5704|5645|5577|5575|15645375
1561003200000|2019-06-20 04:00:00|5704|5624|5744|5741|5754|5753|5668|5570|13778062
1561089600000|2019-06-21 04:00:00|5800|5670|5719|5712|5815|5814|5699|5670|37591279
1561348800000|2019-06-24 04:00:00|5822|5700|5729|5718|5822|5734|5670|5669|11874448
1561435200000|2019-06-25 04:00:00|5750|5670|5616|5603|5750|5726|5602|5596|12195717
1561521600000|2019-06-26 04:00:00|5702|5580|5669|5652|5705|5704|5614|5580|13517751
1561608000000|2019-06-27 04:00:00|5700|5580|5584|5576|5725|5724|5548|5547|17093976
1561694400000|2019-06-28 04:00:00|5615|5560|5498|5490|5615|5610|5403|5402|51033074
1561953600000|2019-07-01 04:00:00|5564|5535|5480|5475|5590|5574|5423|5422|19644473
1562040000000|2019-07-02 04:00:00|5534|5402|5585|5584|5594|5592|5467|5402|13210891
1562126400000|2019-07-03 04:00:00|5574|5556|5649|5648|5654|5653|5554|5520|8219982
1562299200000|2019-07-05 04:00:00|5676|5599|5665|5646|5684|5672|5572|5571|9977522
1562558400000|2019-07-08 04:00:00|5684|5558|5620|5595|5684|5650|5597|5558|9937073
1562644800000|2019-07-09 04:00:00|5609|5578|5633|5630|5669|5668|5496|5490|13134915
1562731200000|2019-07-10 04:00:00|5684|5578|5728|5706|5765|5764|5606|5550|12629414
1562817600000|2019-07-11 04:00:00|5774|5671|5739|5736|5774|5761|5693|5641|10654824
1562904000000|2019-07-12 04:00:00|5774|5702|5795|5776|5810|5805|5736|5702|8340671
1563163200000|2019-07-15 04:00:00|5810|5783|5812|5805|5900|5822|5788|5750|5546273
1563249600000|2019-07-16 04:00:00|5900|5793|5762|5755|5900|5825|5747|5745|7189984
1563336000000|2019-07-17 04:00:00|5859|5726|5719|5704|5900|5778|5702|5696|5915477
1563422400000|2019-07-18 04:00:00|5796|5670|5780|5750|5804|5792|5691|5670|5697547
1563508800000|2019-07-19 04:00:00|5804|5686|5736|5700|5807|5806|5703|5686|9461786
1563768000000|2019-07-22 04:00:00|5854|5705|5793|5780|5854|5800|5740|5705|5993742
1563854400000|2019-07-23 04:00:00|5854|5717|5786|5752|5854|5809|5749|5717|5459562
1563940800000|2019-07-24 04:00:00|5789|5717|5743|5713|5789|5775|5712|5711|12065447
1564027200000|2019-07-25 04:00:00|5789|5705|5663|5639|5789|5749|5633|5630|11198465
1564113600000|2019-07-26 04:00:00|5748|5600|5645|5635|5748|5680|5635|5600|10012942
1564372800000|2019-07-29 04:00:00|5653|5605|5700|5693|5722|5714|5653|5605|6323651
1564459200000|2019-07-30 04:00:00|5754|5614|5645|5631|5754|5698|5631|5600|5635952
1564545600000|2019-07-31 04:00:00|5695|5600|5538|5515|5695|5683|5490|5488|9521215
1564632000000|2019-08-01 04:00:00|5604|5500|5500|5490|5690|5689|5455|5450|13638716
1564718400000|2019-08-02 04:00:00|5530|5475|5332|5316|5538|5525|5259|5258|16999689
1564977600000|2019-08-05 04:00:00|5276|5250|5010|4989|5280|5257|4974|4969|15478222
1565064000000|2019-08-06 04:00:00|5242|5080|5257|5215|5274|5272|5134|5080|13598189
1565150400000|2019-08-07 04:00:00|5304|5167|5225|5200|5304|5280|5122|5121|15995108
1565236800000|2019-08-08 04:00:00|5254|5197|5312|5283|5337|5335|5206|5196|18557770
1565323200000|2019-08-09 04:00:00|5354|5213|5262|5250|5354|5295|5204|5203|12089020
1565582400000|2019-08-12 04:00:00|5339|5220|5162|5140|5339|5252|5135|5134|8783083
1565668800000|2019-08-13 04:00:00|5236|5100|5299|5280|5308|5307|5119|5100|15085151
1565755200000|2019-08-14 04:00:00|5354|5272|4679|4670|5354|5272|4652|4650|20093247
1565841600000|2019-08-15 04:00:00|4843|4650|4640|4632|4850|4845|4543|4531|35960950
1565928000000|2019-08-16 04:00:00|4720|4605|4700|4697|4736|4735|4635|4605|16643855
1566187200000|2019-08-19 04:00:00|4765|4750|4859|4836|4860|4859|4738|4719|14079749
1566273600000|2019-08-20 04:00:00|4900|4850|4799|4792|4900|4858|4783|4767|11590569
1566360000000|2019-08-21 04:00:00|4899|4760|4895|4890|4900|4893|4825|4760|12053101
1566446400000|2019-08-22 04:00:00|4900|4850|4818|4800|4943|4924|4795|4794|11381806
1566532800000|2019-08-23 04:00:00|4871|4795|4670|4665|4871|4851|4644|4641|18145300
1566792000000|2019-08-26 04:00:00|4774|4670|4729|4710|4822|4766|4667|4621|9860676
1566878400000|2019-08-27 04:00:00|4754|4624|4690|4681|4786|4775|4658|4624|13988882
1566964800000|2019-08-28 04:00:00|4754|4667|4687|4670|4754|4695|4624|4620|6976152
1567051200000|2019-08-29 04:00:00|4713|4696|4727|4717|4792|4791|4711|4656|7859965
1567137600000|2019-08-30 04:00:00|4804|4682|4673|4660|4804|4779|4655|4654|12841744
1567483200000|2019-09-03 04:00:00|4680|4650|4658|4633|4698|4697|4621|4605|10675754
1567569600000|2019-09-04 04:00:00|4754|4683|4738|4714|4754|4741|4690|4651|7854399
1567656000000|2019-09-05 04:00:00|4754|4691|4840|4832|4871|4871|4754|4691|12527286
1567742400000|2019-09-06 04:00:00|4904|4852|4899|4882|4904|4898|4828|4827|12145054
1568001600000|2019-09-09 04:00:00|4944|4862|4870|4850|4944|4919|4847|4845|10426492
1568088000000|2019-09-10 04:00:00|4858|4800|4935|4926|4944|4937|4795|4794|11079346
1568174400000|2019-09-11 04:00:00|4944|4922|5060|5035|5065|5040|4933|4883|10210791
1568260800000|2019-09-12 04:00:00|5053|5012|4999|4993|5070|5035|4941|4940|11311161
1568347200000|2019-09-13 04:00:00|5054|4940|5006|4999|5054|5022|4976|4940|7405438
1568606400000|2019-09-16 04:00:00|5047|4927|5015|4998|5047|5018|4967|4923|8086678
1568692800000|2019-09-17 04:00:00|5054|4962|4948|4937|5054|5001|4919|4918|11288320
1568779200000|2019-09-18 04:00:00|4992|4900|4929|4911|4992|4973|4879|4878|8514419
1568865600000|2019-09-19 04:00:00|4992|4850|4925|4919|4993|4992|4904|4850|7609859
1568952000000|2019-09-20 04:00:00|4990|4851|4960|4957|4990|4983|4887|4851|36014568
1569211200000|2019-09-23 04:00:00|4995|4900|4993|4965|4995|4985|4929|4900|10837969
1569297600000|2019-09-24 04:00:00|4995|4908|4925|4912|5020|5019|4894|4893|19925536
1569384000000|2019-09-25 04:00:00|4973|4850|4960|4944|4979|4976|4858|4850|10039237
1569470400000|2019-09-26 04:00:00|5004|4881|4880|4868|5004|4967|4826|4825|14888633
1569556800000|2019-09-27 04:00:00|4915|4840|4892|4885|4948|4947|4861|4840|11260251
1569816000000|2019-09-30 04:00:00|4900|4872|4965|4945|4967|4966|4900|4872|7532964
1569902400000|2019-10-01 04:00:00|5004|4900|4784|4780|5004|4990|4737|4736|14635930
1569988800000|2019-10-02 04:00:00|4769|4740|4661|4655|4769|4749|4602|4601|20951788
1570075200000|2019-10-03 04:00:00|4653|4618|4712|4700|4747|4707|4570|4569|10483497
1570161600000|2019-10-04 04:00:00|4747|4702|4760|4751|4761|4758|4689|4639|12707369
1570420800000|2019-10-07 04:00:00|4800|4752|4788|4770|4813|4812|4722|4701|9687380
1570507200000|2019-10-08 04:00:00|4815|4750|4654|4633|4815|4779|4633|4630|15390645
1570593600000|2019-10-09 04:00:00|4731|4611|4681|4625|4744|4717|4600|4600|11918390
1570680000000|2019-10-10 04:00:00|4617|4580|4648|4623|4649|4640|4556|4555|17085262
1570766400000|2019-10-11 04:00:00|4674|4626|4656|4654|4730|4729|4645|4601|16777467
1571025600000|2019-10-14 04:00:00|4720|4600|4616|4610|4720|4668|4601|4600|9848817
1571112000000|2019-10-15 04:00:00|4723|4605|4640|4630|4723|4657|4604|4600|13151217
1571198400000|2019-10-16 04:00:00|4660|4636|4679|4672|4695|4687|4628|4600|11562453
1571284800000|2019-10-17 04:00:00|4724|4611|4709|4686|4730|4728|4661|4611|9602915
1571371200000|2019-10-18 04:00:00|4694|4640|4686|4671|4758|4726|4666|4640|12127291
1571630400000|2019-10-21 04:00:00|4724|4640|4750|4739|4750|4747|4693|4640|6982829
1571716800000|2019-10-22 04:00:00|4774|4710|4732|4720|4790|4788|4711|4710|8379443
1571803200000|2019-10-23 04:00:00|4798|4670|4713|4705|4798|4769|4685|4670|7941833
1571889600000|2019-10-24 04:00:00|4771|4696|4655|4650|4771|4730|4611|4610|10484936
1571976000000|2019-10-25 04:00:00|4659|4643|4700|4693|4700|4699|4646|4643|9920283
1572235200000|2019-10-28 04:00:00|4728|4667|4722|4718|4760|4759|4700|4667|9302983
1572321600000|2019-10-29 04:00:00|4774|4689|4731|4715|4774|4742|4692|4689|9307810
1572408000000|2019-10-30 04:00:00|4774|4667|4750|4741|4774|4767|4717|4667|8267774
1572494400000|2019-10-31 04:00:00|4798|4700|4695|4675|4798|4764|4634|4631|5654106
1572580800000|2019-11-01 04:00:00|4660|4630|4702|4699|4749|4748|4650|4630|15038396
1572843600000|2019-11-04 05:00:00|4751|4677|4763|4741|4788|4787|4728|4677|8079404
1572930000000|2019-11-05 05:00:00|4789|4681|4776|4760|4792|4791|4727|4681|10801564
1573016400000|2019-11-06 05:00:00|4798|4700|4831|4820|4850|4849|4779|4700|10818639
1573102800000|2019-11-07 05:00:00|4874|4830|4847|4840|4898|4897|4821|4820|10842120
1573189200000|2019-11-08 05:00:00|4876|4830|4889|4886|4895|4893|4806|4805|7057236
1573448400000|2019-11-11 05:00:00|4828|4808|4829|4812|4850|4846|4756|4755|13126901
1573534800000|2019-11-12 05:00:00|4874|4770|4838|4832|4874|4873|4813|4770|9366569
1573621200000|2019-11-13 05:00:00|4897|4837|4598|4597|4897|4885|4523|4511|16493305
1573707600000|2019-11-14 05:00:00|4629|4590|4505|4500|4633|4610|4461|4460|36907501
1573794000000|2019-11-15 05:00:00|4518|4510|4502|4500|4565|4564|4482|4481|20692069
1574053200000|2019-11-18 05:00:00|4550|4472|4510|4508|4550|4523|4445|4444|11874709
1574139600000|2019-11-19 05:00:00|4537|4489|4542|4531|4560|4559|4509|4489|11457667
1574226000000|2019-11-20 05:00:00|4514|4510|4505|4488|4574|4566|4494|4488|12148884
1574312400000|2019-11-21 05:00:00|4566|4489|4490|4490|4574|4517|4470|4469|14279376
1574398800000|2019-11-22 05:00:00|4505|4485|4484|4480|4520|4515|4469|4468|9923652
1574658000000|2019-11-25 05:00:00|4500|4460|4541|4532|4555|4554|4495|4460|8988957
1574744400000|2019-11-26 05:00:00|4545|4518|4537|4530|4577|4576|4526|4503|15230047
1574830800000|2019-11-27 05:00:00|4553|4527|4520|4515|4560|4553|4493|4488|9266270
1575003600000|2019-11-29 05:00:00|4518|4509|4537|4533|4572|4553|4512|4490|6165681
1575262800000|2019-12-02 05:00:00|4570|4523|4477|4460|4570|4548|4460|4455|11284376
1575349200000|2019-12-03 05:00:00|4489|4453|4432|4401|4489|4472|4375|4374|12320414
1575435600000|2019-12-04 05:00:00|4468|4412|4387|4385|4479|4455|4383|4369|11275719
1575522000000|2019-12-05 05:00:00|4448|4382|4358|4356|4448|4413|4341|4340|14255012
1575608400000|2019-12-06 05:00:00|4388|4333|4382|4381|4407|4405|4364|4333|10295738
1575867600000|2019-12-09 05:00:00|4385|4360|4390|4385|4438|4437|4384|4360|11201957
1575954000000|2019-12-10 05:00:00|4439|4380|4415|4400|4439|4417|4365|4360|13652984
1576040400000|2019-12-11 05:00:00|4439|4414|4444|4435|4446|4445|4413|4410|9856762
1576126800000|2019-12-12 05:00:00|4459|4452|4598|4580|4599|4590|4437|4431|17563181
1576213200000|2019-12-13 05:00:00|4599|4591|4534|4522|4610|4604|4521|4520|14452148
1576472400000|2019-12-16 05:00:00|4597|4520|4600|4595|4659|4658|4550|4520|10525363
1576558800000|2019-12-17 05:00:00|4670|4593|4644|4638|4670|4651|4594|4593|12603871
1576645200000|2019-12-18 05:00:00|4657|4590|4672|4664|4676|4675|4626|4590|12822672
1576731600000|2019-12-19 05:00:00|4718|4705|4800|4792|4800|4798|4703|4692|17388753
1576818000000|2019-12-20 05:00:00|4799|4716|4751|4741|4850|4846|4743|4716|29324653
1577077200000|2019-12-23 05:00:00|4778|4762|4818|4811|4830|4829|4743|4710|11596321
1577163600000|2019-12-24 05:00:00|4854|4710|4778|4777|4855|4825|4766|4710|3605003
1577336400000|2019-12-26 05:00:00|4780|4778|4787|4785|4800|4799|4766|4765|4482758
1577422800000|2019-12-27 05:00:00|4855|4795|4775|4753|4855|4802|4761|4752|6585097
1577682000000|2019-12-30 05:00:00|4803|4759|4766|4747|4803|4788|4730|4703|7522615
1577768400000|2019-12-31 05:00:00|4854|4700|4814|4803|4855|4803|4741|4700|8965387
1577941200000|2020-01-02 05:00:00|4796|4740|4850|4835|4855|4850|4788|4740|9916601
1578027600000|2020-01-03 05:00:00|4805|4788|4770|4762|4814|4813|4749|4748|9444023
1578286800000|2020-01-06 05:00:00|4743|4730|4788|4770|4790|4788|4702|4670|9638944
1578373200000|2020-01-07 05:00:00|4789|4760|4691|4651|4793|4785|4650|4640|9404459
1578459600000|2020-01-08 05:00:00|4745|4705|4778|4757|4792|4778|4682|4681|14524217
1578546000000|2020-01-09 05:00:00|4794|4765|4739|4732|4794|4793|4708|4707|11358984
1578632400000|2020-01-10 05:00:00|4766|4701|4715|4713|4766|4755|4707|4701|8113044
1578891600000|2020-01-13 05:00:00|4723|4718|4818|4799|4818|4812|4717|4705|11395198
1578978000000|2020-01-14 05:00:00|4796|4734|4790|4763|4808|4800|4763|4734|10687923
1579064400000|2020-01-15 05:00:00|4798|4756|4805|4801|4840|4839|4777|4755|10605174
1579150800000|2020-01-16 05:00:00|4842|4830|4920|4910|4925|4919|4823|4802|11287043
1579237200000|2020-01-17 05:00:00|4934|4881|4902|4890|4955|4954|4888|4881|17584678
1579582800000|2020-01-21 05:00:00|4891|4863|4890|4883|4937|4919|4866|4830|7317319
1579669200000|2020-01-22 05:00:00|4954|4866|4905|4902|4954|4952|4903|4866|9551159
1579755600000|2020-01-23 05:00:00|4950|4880|4917|4905|4950|4917|4842|4841|10183156
1579842000000|2020-01-24 05:00:00|4949|4904|4890|4863|4949|4947|4855|4854|6892022
1580101200000|2020-01-27 05:00:00|4845|4826|4760|4747|4845|4826|4727|4726|12972773
1580187600000|2020-01-28 05:00:00|4785|4729|4766|4752|4797|4796|4747|4729|6131112
1580274000000|2020-01-29 05:00:00|4819|4801|4699|4678|4819|4801|4678|4675|8358820
1580360400000|2020-01-30 05:00:00|4690|4650|4724|4691|4750|4726|4627|4626|9252669
1580446800000|2020-01-31 05:00:00|4750|4680|4609|4602|4750|4716|4585|4584|8890950
1580706000000|2020-02-03 05:00:00|4650|4605|4676|4655|4683|4682|4620|4572|8424664
1580792400000|2020-02-04 05:00:00|4719|4683|4761|4723|4791|4788|4704|4683|8406878
1580878800000|2020-02-05 05:00:00|4799|4782|4872|4821|4873|4859|4787|4751|9102091
1580965200000|2020-02-06 05:00:00|4879|4856|4869|4847|4899|4881|4822|4821|6374507
1581051600000|2020-02-07 05:00:00|4878|4830|4797|4786|4878|4876|4787|4786|10456249
1581310800000|2020-02-10 05:00:00|4839|4779|4899|4895|4899|4895|4784|4750|11097657
1581397200000|2020-02-11 05:00:00|4901|4889|4959|4950|4972|4971|4887|4886|13483402
1581483600000|2020-02-12 05:00:00|4998|4955|4765|4761|5071|5069|4757|4756|18907225
1581570000000|2020-02-13 05:00:00|4868|4750|4731|4724|4868|4766|4658|4658|26351135
1581656400000|2020-02-14 05:00:00|4770|4715|4698|4695|4770|4744|4649|4648|16845898
1582002000000|2020-02-18 05:00:00|4689|4640|4668|4656|4725|4684|4630|4629|8425154
1582088400000|2020-02-19 05:00:00|4687|4660|4635|4632|4690|4680|4591|4590|16686096
1582174800000|2020-02-20 05:00:00|4660|4625|4669|4653|4696|4695|4591|4590|11826861
1582261200000|2020-02-21 05:00:00|4670|4647|4632|4625|4685|4684|4606|4605|13315800
1582520400000|2020-02-24 05:00:00|4559|4513|4435|4422|4570|4566|4396|4390|18599692
1582606800000|2020-02-25 05:00:00|4444|4425|4305|4279|4490|4430|4208|4207|29819285
1582693200000|2020-02-26 05:00:00|4268|4242|4210|4180|4400|4337|4166|4158|23713546
1582779600000|2020-02-27 05:00:00|4190|4150|3993|3984|4251|4209|3945|3939|30110859
1582866000000|2020-02-28 05:00:00|3880|3820|4060|4052|4075|4065|3821|3720|57988101
1583125200000|2020-03-02 05:00:00|4169|4053|4117|4101|4169|4120|3892|3891|34187690
1583211600000|2020-03-03 05:00:00|4140|3980|4049|4040|4191|4189|3951|3950|34982018
1583298000000|2020-03-04 05:00:00|4090|4048|4128|4100|4150|4144|3980|3979|21206240
1583384400000|2020-03-05 05:00:00|4122|4080|3985|3970|4149|4087|3930|3929|19830645
1583470800000|2020-03-06 05:00:00|3925|3907|3974|3955|3995|3994|3782|3780|29888385
1583726400000|2020-03-09 04:00:00|3899|3801|3880|3860|3956|3955|3630|3620|45782134
1583812800000|2020-03-10 04:00:00|3960|3870|3940|3901|4050|4014|3788|3786|32195559
1583899200000|2020-03-11 04:00:00|3949|3900|3744|3700|4018|3951|3638|3637|36115523
1583985600000|2020-03-12 04:00:00|3625|3620|3275|3251|3770|3620|3220|3218|34125094
1584072000000|2020-03-13 04:00:00|3440|3403|3688|3651|3769|3765|3334|3321|28736342
1584331200000|2020-03-16 04:00:00|3550|3470|3460|3435|3700|3699|3245|3240|30116948
1584417600000|2020-03-17 04:00:00|3580|3425|3489|3430|3625|3623|3361|3350|29019680
1584504000000|2020-03-18 04:00:00|3385|3325|3820|3806|3888|3880|3333|3302|38584094
1584590400000|2020-03-19 04:00:00|3705|3690|3765|3718|3933|3931|3616|3590|41661834
1584676800000|2020-03-20 04:00:00|3950|3862|3552|3511|4000|3951|3540|3510|23299414
1584936000000|2020-03-23 04:00:00|3499|3417|3565|3535|3750|3748|3375|3374|25258501
1585022400000|2020-03-24 04:00:00|3654|3568|3843|3820|3920|3915|3555|3554|32100761
1585108800000|2020-03-25 04:00:00|3976|3875|3798|3738|4000|3995|3750|3737|29509899
1585195200000|2020-03-26 04:00:00|3748|3701|4074|4050|4092|4092|3670|3666|26026702
1585281600000|2020-03-27 04:00:00|4022|3955|3889|3875|4045|4014|3842|3841|19310336
1585540800000|2020-03-30 04:00:00|3870|3851|4042|4013|4049|4048|3850|3832|17321984
1585627200000|2020-03-31 04:00:00|4094|4040|3886|3876|4125|4100|3872|3869|13286325
1585713600000|2020-04-01 04:00:00|3852|3850|3859|3845|3888|3886|3780|3760|16816396
1585800000000|2020-04-02 04:00:00|3893|3815|3969|3930|3995|3994|3746|3720|15916266
1585886400000|2020-04-03 04:00:00|3978|3929|3920|3896|4029|4027|3855|3854|12872305
1586145600000|2020-04-06 04:00:00|4046|4045|4150|4140|4165|4164|3979|3978|21003997
1586232000000|2020-04-07 04:00:00|4249|4189|4075|4063|4290|4284|4053|4020|18370516
1586318400000|2020-04-08 04:00:00|4176|4020|4205|4176|4222|4220|4060|4020|14302683
1586404800000|2020-04-09 04:00:00|4222|4195|4143|4140|4249|4230|4086|4071|16031710
1586750400000|2020-04-13 04:00:00|4095|4070|4160|4147|4160|4147|4054|4051|11243076
1586836800000|2020-04-14 04:00:00|4200|4171|4294|4278|4295|4292|4153|4151|13774459
1586923200000|2020-04-15 04:00:00|4260|4108|4139|4107|4260|4236|4124|4100|8626936
1587009600000|2020-04-16 04:00:00|4227|4163|4275|4253|4295|4285|4069|4068|17132788
1587096000000|2020-04-17 04:00:00|4260|4215|4255|4240|4264|4262|4175|4170|14737139
1587355200000|2020-04-20 04:00:00|4248|4169|4313|4267|4330|4329|4179|4169|14903877
1587441600000|2020-04-21 04:00:00|4251|4200|4080|4061|4317|4224|4042|4041|21216020
1587528000000|2020-04-22 04:00:00|4103|4082|4160|4140|4203|4201|4103|4082|8774341
1587614400000|2020-04-23 04:00:00|4182|4090|4153|4118|4299|4254|4125|4090|8084390
1587700800000|2020-04-24 04:00:00|4270|4090|4246|4241|4270|4266|4122|4090|8857084
1587960000000|2020-04-27 04:00:00|4300|4282|4315|4302|4323|4322|4259|4200|10890572
1588046400000|2020-04-28 04:00:00|4370|4239|4290|4252|4396|4370|4226|4218|10230367
1588132800000|2020-04-29 04:00:00|4400|4190|4374|4350|4400|4367|4267|4190|11033128
1588219200000|2020-04-30 04:00:00|4365|4190|4224|4182|4379|4345|4181|4176|16448120
1588305600000|2020-05-01 04:00:00|4174|4170|4095|4090|4221|4185|4077|4076|13997752
1588564800000|2020-05-04 04:00:00|4079|4030|4150|4111|4150|4141|4050|4030|8165762
1588651200000|2020-05-05 04:00:00|4213|4162|4155|4150|4213|4200|4137|4120|8112795
1588737600000|2020-05-06 04:00:00|4200|4151|4139|4106|4200|4180|4088|4060|8188239
1588824000000|2020-05-07 04:00:00|4199|4140|4189|4167|4199|4188|4122|4121|11081352
1588910400000|2020-05-08 04:00:00|4197|4164|4305|4300|4310|4302|4170|4115|14378681
1589169600000|2020-05-11 04:00:00|4360|4312|4400|4381|4400|4400|4260|4243|16492695
1589256000000|2020-05-12 04:00:00|4433|4400|4280|4256|4433|4427|4260|4256|15735706
1589342400000|2020-05-13 04:00:00|4322|4310|4294|4293|4433|4425|4132|4131|22381671
1589428800000|2020-05-14 04:00:00|4339|4238|4390|4383|4458|4457|4224|4220|28557637
1589515200000|2020-05-15 04:00:00|4435|4326|4424|4407|4440|4437|4244|4233|15734002
1589774400000|2020-05-18 04:00:00|4470|4450|4535|4516|4540|4539|4434|4408|12089111
1589860800000|2020-05-19 04:00:00|4600|4390|4492|4470|4600|4529|4442|4390|13228255
1589947200000|2020-05-20 04:00:00|4498|4465|4550|4540|4600|4582|4487|4409|10251798
1590033600000|2020-05-21 04:00:00|4539|4506|4480|4464|4597|4565|4456|4429|12809728
1590120000000|2020-05-22 04:00:00|4439|4390|4496|4482|4500|4497|4413|4390|7917339
1590465600000|2020-05-26 04:00:00|4600|4551|4499|4484|4600|4593|4457|4450|15425126
1590552000000|2020-05-27 04:00:00|4600|4505|4584|4560|4600|4597|4481|4480|10880671
1590638400000|2020-05-28 04:00:00|4600|4591|4579|4565|4646|4645|4530|4502|13636744
1590724800000|2020-05-29 04:00:00|4650|4490|4755|4750|4793|4781|4530|4490|29337936
1590984000000|2020-06-01 04:00:00|4782|4776|4630|4625|4782|4776|4622|4617|9966421
1591070400000|2020-06-02 04:00:00|4670|4590|4695|4688|4700|4691|4588|4587|10972253
1591156800000|2020-06-03 04:00:00|4705|4665|4720|4675|4722|4719|4654|4653|8481015
1591243200000|2020-06-04 04:00:00|4675|4630|4690|4675|4770|4724|4654|4630|8541709
1591329600000|2020-06-05 04:00:00|4730|4705|4789|4780|4830|4829|4668|4656|14323202
1591588800000|2020-06-08 04:00:00|4820|4690|4813|4784|4820|4815|4712|4690|10432484
1591675200000|2020-06-09 04:00:00|4900|4690|4810|4806|4900|4823|4741|4690|11322959
1591761600000|2020-06-10 04:00:00|4799|4700|4737|4726|4799|4784|4713|4700|9423227
1591848000000|2020-06-11 04:00:00|4698|4690|4448|4420|4735|4731|4364|4363|18590221
1591934400000|2020-06-12 04:00:00|4500|4363|4519|4503|4586|4585|4411|4363|15859066
1592193600000|2020-06-15 04:00:00|4483|4390|4590|4560|4600|4576|4394|4380|10606221
1592280000000|2020-06-16 04:00:00|4600|4550|4700|4673|4750|4748|4590|4380|15246007
1592366400000|2020-06-17 04:00:00|4800|4630|4617|4600|4800|4704|4591|4575|13540624
1592452800000|2020-06-18 04:00:00|4724|4617|4605|4585|4724|4624|4536|4535|15356853
1592539200000|2020-06-19 04:00:00|4600|4490|4498|4490|4665|4658|4465|4440|12073192
1592798400000|2020-06-22 04:00:00|4600|4500|4548|4540|4600|4565|4481|4480|12232396
1592884800000|2020-06-23 04:00:00|4600|4527|4587|4545|4615|4614|4533|4510|16251928
1592971200000|2020-06-24 04:00:00|4615|4500|4479|4466|4615|4551|4440|4439|14426665
1593057600000|2020-06-25 04:00:00|4463|4438|4559|4531|4564|4550|4421|4403|9135242
1593144000000|2020-06-26 04:00:00|4600|4418|4639|4620|4651|4650|4463|4418|24736865
1593403200000|2020-06-29 04:00:00|4651|4570|4648|4637|4678|4665|4568|4567|12947274
1593489600000|2020-06-30 04:00:00|4670|4590|4664|4650|4701|4701|4597|4590|10822813
1593576000000|2020-07-01 04:00:00|4699|4640|4611|4601|4709|4672|4601|4600|9291476
1593662400000|2020-07-02 04:00:00|4650|4590|4580|4566|4680|4621|4552|4520|9401959
1594008000000|2020-07-06 04:00:00|4655|4586|4652|4641|4655|4650|4588|4586|10080152
1594094400000|2020-07-07 04:00:00|4655|4625|4592|4582|4655|4628|4557|4552|6881693
1594180800000|2020-07-08 04:00:00|4655|4502|4592|4566|4655|4606|4532|4502|8471085
1594267200000|2020-07-09 04:00:00|4655|4632|4689|4680|4720|4719|4623|4604|12001123
1594353600000|2020-07-10 04:00:00|4680|4660|4697|4688|4699|4692|4624|4620|8322925
1594612800000|2020-07-13 04:00:00|4710|4674|4614|4598|4710|4698|4580|4575|11843372
1594699200000|2020-07-14 04:00:00|4670|4595|4648|4638|4670|4664|4487|4480|12234232
1594785600000|2020-07-15 04:00:00|4665|4620|4640|4620|4684|4683|4599|4570|9731468
1594872000000|2020-07-16 04:00:00|4580|4549|4591|4557|4600|4596|4521|4502|10554730
1594958400000|2020-07-17 04:00:00|4600|4558|4692|4674|4693|4692|4573|4508|9808830
1595217600000|2020-07-20 04:00:00|4667|4650|4697|4681|4710|4707|4627|4626|9477671
1595304000000|2020-07-21 04:00:00|4715|4710|4740|4710|4760|4739|4686|4676|10369873
1595390400000|2020-07-22 04:00:00|4760|4700|4701|4675|4760|4739|4655|4645|19073243
1595476800000|2020-07-23 04:00:00|4760|4660|4799|4770|4800|4797|4668|4660|15231505
1595563200000|2020-07-24 04:00:00|4725|4711|4653|4638|4795|4780|4612|4610|10699760
1595822400000|2020-07-27 04:00:00|4615|4610|4747|4722|4750|4735|4615|4610|9758014
1595908800000|2020-07-28 04:00:00|4765|4660|4653|4640|4765|4727|4621|4620|8847438
1595995200000|2020-07-29 04:00:00|4661|4610|4668|4661|4688|4687|4634|4610|7034463
1596081600000|2020-07-30 04:00:00|4645|4640|4666|4645|4678|4670|4538|4520|9607157
1596168000000|2020-07-31 04:00:00|4646|4610|4737|4718|4737|4720|4586|4585|11937540
1596427200000|2020-08-03 04:00:00|4755|4647|4713|4705|4765|4735|4669|4647|6081969
1596513600000|2020-08-04 04:00:00|4731|4660|4760|4745|4769|4766|4689|4660|6063653
1596600000000|2020-08-05 04:00:00|4800|4660|4744|4730|4800|4778|4707|4660|6298806
1596686400000|2020-08-06 04:00:00|4800|4660|4787|4772|4800|4783|4711|4660|9072664
1596772800000|2020-08-07 04:00:00|4800|4660|4750|4745|4800|4760|4704|4660|11380777
1597032000000|2020-08-10 04:00:00|4800|4767|4791|4780|4800|4799|4718|4694|9022620
1597118400000|2020-08-11 04:00:00|4800|4778|4740|4727|4845|4844|4709|4708|11963775
1597204800000|2020-08-12 04:00:00|4735|4690|4503|4500|4850|4821|4480|4477|16834773
1597291200000|2020-08-13 04:00:00|4525|4505|4278|4277|4539|4532|4239|4238|48667530
1597377600000|2020-08-14 04:00:00|4300|4275|4248|4247|4300|4288|4228|4227|17933683
1597636800000|2020-08-17 04:00:00|4288|4250|4212|4205|4288|4275|4187|4186|17678907
1597723200000|2020-08-18 04:00:00|4260|4210|4206|4200|4260|4230|4182|4181|13762526
1597809600000|2020-08-19 04:00:00|4225|4208|4183|4175|4235|4234|4177|4175|12738222
1597896000000|2020-08-20 04:00:00|4182|4160|4235|4225|4242|4241|4169|4160|11271997
1597982400000|2020-08-21 04:00:00|4260|4170|4225|4217|4260|4250|4181|4170|9330043
1598241600000|2020-08-24 04:00:00|4260|4238|4224|4218|4260|4257|4201|4200|9011868
1598328000000|2020-08-25 04:00:00|4250|4221|4196|4195|4250|4235|4179|4178|7010096
1598414400000|2020-08-26 04:00:00|4260|4175|4235|4225|4260|4242|4147|4145|13244202
1598500800000|2020-08-27 04:00:00|4250|4200|4237|4235|4250|4246|4200|4185|12622485
1598587200000|2020-08-28 04:00:00|4250|4241|4218|4215|4250|4241|4201|4200|9791711
1598846400000|2020-08-31 04:00:00|4250|4229|4220|4206|4250|4234|4195|4190|9346743
1598932800000|2020-09-01 04:00:00|4240|4200|4220|4211|4250|4240|4151|4150|13091401
1599019200000|2020-09-02 04:00:00|4229|4163|4252|4250|4269|4268|4196|4163|19560520
1599105600000|2020-09-03 04:00:00|4275|4220|4110|4090|4275|4258|4068|4067|24013686
1599192000000|2020-09-04 04:00:00|4144|4092|4057|4046|4144|4142|4045|4041|23327963
1599537600000|2020-09-08 04:00:00|4080|4051|3995|3980|4080|4065|3964|3960|19568696
1599624000000|2020-09-09 04:00:00|4080|4007|4022|4006|4080|4049|3972|3968|14987771
1599710400000|2020-09-10 04:00:00|4030|3993|3972|3960|4064|4063|3943|3942|16125819
1599796800000|2020-09-11 04:00:00|3980|3943|3980|3977|4018|4004|3952|3943|13823963
1600056000000|2020-09-14 04:00:00|4026|4006|4050|4035|4068|4063|4006|3993|12963570
1600142400000|2020-09-15 04:00:00|4055|4033|4080|4063|4084|4083|4039|4030|12867801
1600228800000|2020-09-16 04:00:00|4093|4055|4054|4042|4117|4116|4040|4032|15433897
1600315200000|2020-09-17 04:00:00|3999|3991|4030|4020|4073|4053|3951|3950|11083944
1600401600000|2020-09-18 04:00:00|4066|4024|3988|3981|4092|4038|3958|3957|20977069
1600660800000|2020-09-21 04:00:00|3980|3958|3962|3936|4000|3962|3870|3869|14445383
1600747200000|2020-09-22 04:00:00|3923|3880|3957|3929|3970|3945|3889|3865|11169393
1600833600000|2020-09-23 04:00:00|3950|3913|3840|3826|3957|3951|3819|3818|11679862
1600920000000|2020-09-24 04:00:00|3900|3812|3808|3806|3900|3845|3761|3760|19308859
1601006400000|2020-09-25 04:00:00|3830|3786|3840|3838|3854|3853|3762|3758|14726521
1601265600000|2020-09-28 04:00:00|3874|3857|3977|3958|3999|3975|3868|3818|15279611
1601352000000|2020-09-29 04:00:00|3970|3930|3924|3912|3985|3945|3884|3883|9987257
1601438400000|2020-09-30 04:00:00|3944|3875|3958|3957|3970|3969|3865|3850|14095631
1601524800000|2020-10-01 04:00:00|3955|3911|3878|3862|3990|3976|3857|3856|13147624
1601611200000|2020-10-02 04:00:00|3855|3830|3836|3821|3869|3855|3790|3789|15683579
1601870400000|2020-10-05 04:00:00|3848|3814|3847|3840|3879|3878|3829|3800|15847991
1601956800000|2020-10-06 04:00:00|3867|3842|3870|3851|3935|3934|3822|3800|17830663
1602043200000|2020-10-07 04:00:00|3910|3880|3946|3932|3960|3957|3857|3809|13435859
1602129600000|2020-10-08 04:00:00|3965|3947|3994|3989|4018|4017|3940|3930|10537346
1602216000000|2020-10-09 04:00:00|4003|3959|3994|3985|4024|4022|3972|3937|9813012
1602475200000|2020-10-12 04:00:00|4015|4001|4042|4026|4053|4052|3964|3952|15040066
1602561600000|2020-10-13 04:00:00|4052|4040|3987|3981|4098|4093|3971|3970|16169094
1602648000000|2020-10-14 04:00:00|4017|3970|4000|3989|4042|4041|3976|3963|10899163
1602734400000|2020-10-15 04:00:00|4031|3978|4008|4001|4031|4001|3936|3935|10266740
1602820800000|2020-10-16 04:00:00|4013|3979|4009|3990|4030|4029|3956|3955|9344926
1603080000000|2020-10-19 04:00:00|4040|4026|3959|3950|4040|4037|3917|3916|10582863
1603166400000|2020-10-20 04:00:00|3975|3946|3932|3928|3975|3966|3901|3900|10690535
1603252800000|2020-10-21 04:00:00|3957|3929|3902|3880|3959|3956|3876|3860|10352304
1603339200000|2020-10-22 04:00:00|3907|3878|3890|3887|3920|3901|3839|3838|12911187
1603425600000|2020-10-23 04:00:00|3901|3860|3875|3873|3920|3896|3866|3850|9338521
1603684800000|2020-10-26 04:00:00|3866|3850|3772|3761|3866|3852|3716|3715|16559178
1603771200000|2020-10-27 04:00:00|3801|3773|3690|3674|3801|3790|3660|3659|24216481
1603857600000|2020-10-28 04:00:00|3750|3660|3585|3577|3750|3668|3565|3564|17787460
1603944000000|2020-10-29 04:00:00|3650|3578|3558|3555|3650|3606|3523|3515|19614526
1604030400000|2020-10-30 04:00:00|3547|3510|3616|3600|3619|3611|3505|3500|15126158
1604293200000|2020-11-02 05:00:00|3640|3603|3660|3650|3665|3664|3567|3566|13072380
1604379600000|2020-11-03 05:00:00|3664|3644|3680|3650|3733|3732|3612|3609|14265398
1604466000000|2020-11-04 05:00:00|3729|3657|3669|3658|3835|3832|3651|3650|20848811
1604552400000|2020-11-05 05:00:00|3743|3670|3726|3711|3750|3742|3692|3670|12365284
1604638800000|2020-11-06 05:00:00|3728|3691|3753|3750|3770|3760|3691|3678|12757908
1604898000000|2020-11-09 05:00:00|3820|3804|3835|3804|4080|4074|3795|3770|24245335
1604984400000|2020-11-10 05:00:00|3889|3800|3879|3868|3903|3902|3766|3752|16608922
1605070800000|2020-11-11 05:00:00|3910|3886|3930|3920|3947|3944|3845|3832|17497828
1605157200000|2020-11-12 05:00:00|3937|3914|4167|4163|4239|4232|3840|3839|16984779
1605243600000|2020-11-13 05:00:00|4150|4138|4137|4135|4183|4180|4059|4056|28487136
1605502800000|2020-11-16 05:00:00|4168|4161|4240|4233|4267|4260|4118|4100|22207303
1605589200000|2020-11-17 05:00:00|4267|4207|4180|4176|4267|4235|4162|4161|14436038
1605675600000|2020-11-18 05:00:00|4209|4188|4124|4121|4249|4223|4119|4113|14427289
1605762000000|2020-11-19 05:00:00|4142|4110|4110|4093|4205|4136|4078|4076|12537889
1605848400000|2020-11-20 05:00:00|4127|4074|4088|4086|4152|4139|4085|4070|12210983
1606107600000|2020-11-23 05:00:00|4148|4105|4172|4169|4195|4180|4085|4080|12581068
1606194000000|2020-11-24 05:00:00|4200|4150|4298|4285|4300|4298|4171|4150|14388236
1606280400000|2020-11-25 05:00:00|4297|4261|4265|4250|4300|4292|4222|4221|13927026
1606453200000|2020-11-27 05:00:00|4289|4282|4270|4268|4298|4297|4265|4264|5866874
1606712400000|2020-11-30 05:00:00|4279|4265|4321|4310|4321|4320|4241|4224|22321582
1606798800000|2020-12-01 05:00:00|4337|4321|4371|4340|4407|4406|4301|4300|15211252
1606885200000|2020-12-02 05:00:00|4374|4319|4395|4375|4400|4399|4334|4310|11497194
1606971600000|2020-12-03 05:00:00|4411|4374|4430|4418|4437|4428|4360|4332|11736093
1607058000000|2020-12-04 05:00:00|4438|4387|4437|4424|4451|4450|4395|4337|11740936
1607317200000|2020-12-07 05:00:00|4431|4387|4417|4400|4469|4448|4392|4351|9105534
1607403600000|2020-12-08 05:00:00|4453|4418|4460|4450|4467|4452|4393|4392|8407548
1607490000000|2020-12-09 05:00:00|4470|4451|4480|4446|4484|4482|4425|4399|14640820
1607576400000|2020-12-10 05:00:00|4497|4488|4425|4411|4497|4488|4412|4401|10688198
1607662800000|2020-12-11 05:00:00|4413|4390|4445|4432|4472|4437|4368|4337|9243271
1607922000000|2020-12-14 05:00:00|4447|4415|4442|4425|4491|4490|4416|4394|7526948
1608008400000|2020-12-15 05:00:00|4452|4418|4489|4441|4497|4488|4414|4404|11731578
1608094800000|2020-12-16 05:00:00|4497|4467|4484|4473|4514|4513|4453|4420|10396966
1608181200000|2020-12-17 05:00:00|4520|4448|4498|4475|4520|4495|4461|4417|9738993
1608267600000|2020-12-18 05:00:00|4500|4417|4566|4542|4574|4562|4475|4417|25148008
1608526800000|2020-12-21 05:00:00|4523|4500|4473|4465|4540|4509|4377|4374|12255477
1608613200000|2020-12-22 05:00:00|4516|4462|4479|4450|4540|4506|4443|4424|7923390
1608699600000|2020-12-23 05:00:00|4509|4462|4444|4432|4539|4484|4435|4426|7801084
1608786000000|2020-12-24 05:00:00|4498|4406|4457|4453|4498|4459|4423|4406|3597692
1609131600000|2020-12-28 05:00:00|4487|4438|4504|4496|4534|4533|4458|4433|8125295
1609218000000|2020-12-29 05:00:00|4505|4448|4463|4454|4525|4524|4453|4448|6853190
1609304400000|2020-12-30 05:00:00|4532|4449|4460|4448|4540|4505|4441|4440|7199547
1609390800000|2020-12-31 05:00:00|4540|4438|4484|4475|4540|4483|4416|4415|6322801
1609736400000|2021-01-04 05:00:00|4473|4450|4399|4390|4490|4457|4336|4335|16273936
1609822800000|2021-01-05 05:00:00|4419|4377|4395|4383|4419|4408|4339|4338|10577170
1609909200000|2021-01-06 05:00:00|4360|4335|4469|4441|4487|4486|4277|4258|14198000
1609995600000|2021-01-07 05:00:00|4456|4402|4492|4485|4511|4510|4403|4390|11501224
1610082000000|2021-01-08 05:00:00|4508|4459|4530|4520|4550|4540|4424|4406|13408429
1610341200000|2021-01-11 05:00:00|4512|4495|4568|4535|4595|4594|4479|4472|14390276
1610427600000|2021-01-12 05:00:00|4563|4522|4578|4550|4600|4592|4479|4475|12412240
1610514000000|2021-01-13 05:00:00|4600|4568|4572|4545|4600|4596|4518|4511|10730366
1610600400000|2021-01-14 05:00:00|4569|4543|4536|4523|4580|4559|4460|4457|14203311
1610686800000|2021-01-15 05:00:00|4509|4481|4538|4505|4570|4564|4476|4470|12396737
1611032400000|2021-01-19 05:00:00|4565|4555|4542|4523|4595|4581|4478|4477|10141834
1611118800000|2021-01-20 05:00:00|4570|4528|4569|4535|4570|4549|4515|4470|7142109
1611205200000|2021-01-21 05:00:00|4567|4521|4530|4506|4585|4545|4473|4472|11056608
1611291600000|2021-01-22 05:00:00|4499|4470|4488|4473|4521|4507|4424|4423|7014465
1611550800000|2021-01-25 05:00:00|4543|4470|4501|4488|4543|4534|4471|4448|9272806
1611637200000|2021-01-26 05:00:00|4503|4501|4531|4496|4575|4550|4461|4440|8468054
1611723600000|2021-01-27 05:00:00|4500|4450|4605|4573|4646|4645|4445|4438|19879521
1611810000000|2021-01-28 05:00:00|4561|4540|4513|4495|4627|4626|4489|4480|14652372
1611896400000|2021-01-29 05:00:00|4475|4470|4448|4431|4550|4537|4430|4402|11716395
1612155600000|2021-02-01 05:00:00|4520|4446|4556|4540|4563|4562|4455|4410|9074440
1612242000000|2021-02-02 05:00:00|4575|4559|4593|4568|4595|4593|4528|4475|10336798
1612328400000|2021-02-03 05:00:00|4595|4566|4581|4555|4616|4615|4538|4520|8216555
1612414800000|2021-02-04 05:00:00|4562|4559|4741|4710|4742|4740|4555|4514|14707172
1612501200000|2021-02-05 05:00:00|4750|4727|4812|4801|4835|4834|4695|4657|16164226
1612760400000|2021-02-08 05:00:00|4911|4908|4895|4872|4949|4933|4858|4851|12830825
1612846800000|2021-02-09 05:00:00|4915|4865|4590|4587|4945|4917|4555|4554|13645216
1612933200000|2021-02-10 05:00:00|4641|4612|4690|4687|4741|4740|4583|4561|29571252
1613019600000|2021-02-11 05:00:00|4727|4690|4755|4742|4791|4790|4706|4682|12372416
1613106000000|2021-02-12 05:00:00|4760|4736|4738|4722|4775|4768|4692|4691|7173970
1613451600000|2021-02-16 05:00:00|4770|4741|4645|4640|4770|4765|4641|4640|8528963
1613538000000|2021-02-17 05:00:00|4670|4645|4634|4626|4670|4651|4587|4586|7989814
1613624400000|2021-02-18 05:00:00|4626|4588|4630|4620|4658|4643|4573|4570|9049674
1613710800000|2021-02-19 05:00:00|4636|4621|4568|4566|4678|4665|4559|4553|16557407
1613970000000|2021-02-22 05:00:00|4553|4540|4541|4533|4568|4567|4483|4482|11332953
1614056400000|2021-02-23 05:00:00|4536|4527|4541|4527|4603|4577|4510|4483|13551715
1614142800000|2021-02-24 05:00:00|4535|4506|4581|4575|4603|4581|4499|4490|11464456
1614229200000|2021-02-25 05:00:00|4567|4534|4573|4552|4624|4623|4525|4524|15030750
1614315600000|2021-02-26 05:00:00|4595|4544|4500|4487|4627|4577|4477|4470|10830365
1614574800000|2021-03-01 05:00:00|4562|4518|4615|4594|4622|4621|4517|4495|8900695
1614661200000|2021-03-02 05:00:00|4580|4559|4583|4570|4615|4610|4542|4501|6877174
1614747600000|2021-03-03 05:00:00|4580|4562|4513|4495|4595|4579|4491|4490|10484216
1614834000000|2021-03-04 05:00:00|4522|4482|4465|4433|4550|4546|4416|4415|17962348
1614920400000|2021-03-05 05:00:00|4520|4490|4640|4606|4674|4673|4465|4455|23001617
1615179600000|2021-03-08 05:00:00|4586|4585|4786|4775|4840|4839|4581|4551|23611706
1615266000000|2021-03-09 05:00:00|4788|4756|4788|4752|4842|4836|4756|4751|12089812
1615352400000|2021-03-10 05:00:00|4792|4760|4832|4831|4879|4878|4757|4752|13639829
1615438800000|2021-03-11 05:00:00|4880|4846|4891|4878|4908|4907|4823|4822|14542594
1615525200000|2021-03-12 05:00:00|4848|4847|4884|4882|4920|4898|4835|4800|9779648
1615780800000|2021-03-15 04:00:00|4899|4850|4950|4914|4955|4950|4870|4800|9991335
1615867200000|2021-03-16 04:00:00|4955|4870|4973|4966|4975|4974|4919|4870|10199667
1615953600000|2021-03-17 04:00:00|5000|4900|4950|4933|5000|4964|4890|4889|12353557
1616040000000|2021-03-18 04:00:00|5000|4920|4889|4880|5000|4956|4852|4398|9527916
1616126400000|2021-03-19 04:00:00|4915|4870|4905|4875|4919|4918|4833|4832|11795339
1616385600000|2021-03-22 04:00:00|4915|4850|5030|5025|5038|5037|4885|4831|19269457
1616472000000|2021-03-23 04:00:00|5050|4979|5010|4997|5068|5067|4991|4979|17433832
1616558400000|2021-03-24 04:00:00|5072|4979|4985|4963|5072|5044|4955|4950|16791452
1616644800000|2021-03-25 04:00:00|5095|5046|5060|5055|5140|5139|5029|5008|21575411
1616731200000|2021-03-26 04:00:00|5100|4950|5265|5259|5268|5263|5028|4950|19013804
1616990400000|2021-03-29 04:00:00|5246|5199|5270|5260|5294|5293|5214|5152|15203614
1617076800000|2021-03-30 04:00:00|5297|5190|5180|5171|5426|5250|5118|5117|15396848
1617163200000|2021-03-31 04:00:00|5225|5110|5193|5172|5466|5204|5155|4398|14391390
1617249600000|2021-04-01 04:00:00|5243|5152|5202|5200|5426|5206|5136|5134|10402067
1617595200000|2021-04-05 04:00:00|5243|5206|5245|5240|5426|5291|5153|5110|10154068
1617681600000|2021-04-06 04:00:00|5280|5199|5220|5209|5280|5242|5179|5178|9086390
1617768000000|2021-04-07 04:00:00|5215|5163|5180|5175|5270|5225|5158|5140|8911623
1617854400000|2021-04-08 04:00:00|5224|5172|5206|5205|5243|5205|5146|5110|6514477
1617940800000|2021-04-09 04:00:00|5220|5172|5200|5198|5243|5214|5155|5131|8977622
1618200000000|2021-04-12 04:00:00|5224|5198|5167|5165|5243|5218|5148|5147|7921511
1618286400000|2021-04-13 04:00:00|5186|5137|5160|5158|5243|5188|5135|5131|8291807
1618372800000|2021-04-14 04:00:00|5243|5131|5141|5130|5570|5167|5115|5114|9601282
1618459200000|2021-04-15 04:00:00|5189|5135|5164|5158|5243|5193|5138|5110|11967932
1618545600000|2021-04-16 04:00:00|5192|5155|5289|5280|5570|5317|5180|5150|16029581
1618804800000|2021-04-19 04:00:00|5302|5282|5295|5280|5346|5295|5248|5217|12767224
1618891200000|2021-04-20 04:00:00|5300|5269|5198|5175|5346|5287|5160|5159|13625027
1618977600000|2021-04-21 04:00:00|5187|5155|5192|5185|5270|5206|5149|5110|9349921
1619064000000|2021-04-22 04:00:00|5207|5162|5165|5150|5270|5210|5139|5110|10373169
1619150400000|2021-04-23 04:00:00|5200|5138|5191|5176|5213|5212|5118|5117|9175131
1619409600000|2021-04-26 04:00:00|5222|5163|5170|5160|5240|5181|5151|5140|8405608
1619496000000|2021-04-27 04:00:00|5199|5141|5140|5138|5270|5173|5135|5110|8732059
1619582400000|2021-04-28 04:00:00|5450|5108|5095|5090|5450|5175|5083|5079|8428121
1619668800000|2021-04-29 04:00:00|5132|5105|5139|5121|5161|5160|5080|5069|10086263
1619755200000|2021-04-30 04:00:00|5142|5077|5106|5081|5154|5125|5041|5040|13375327
1620014400000|2021-05-03 04:00:00|5154|5091|5115|5099|5154|5139|5082|5030|9513680
1620100800000|2021-05-04 04:00:00|5124|5000|5067|5066|5163|5122|5030|5000|12263828
1620187200000|2021-05-05 04:00:00|5071|5055|5110|5100|5125|5124|5062|5003|10617983
1620273600000|2021-05-06 04:00:00|5118|5094|5253|5245|5271|5270|5099|5030|17970636
1620360000000|2021-05-07 04:00:00|5301|5228|5350|5345|5368|5367|5223|5190|16515544
1620619200000|2021-05-10 04:00:00|5343|5336|5326|5305|5415|5414|5298|5270|15671339
1620705600000|2021-05-11 04:00:00|5289|5270|5283|5270|5350|5340|5211|5210|13191866
1620792000000|2021-05-12 04:00:00|5312|5283|5168|5158|5323|5292|5147|5145|15551539
1620878400000|2021-05-13 04:00:00|5155|5145|5258|5250|5281|5280|5120|5110|10713954
1620964800000|2021-05-14 04:00:00|5295|5265|5304|5296|5322|5321|5258|5190|10382816
1621224000000|2021-05-17 04:00:00|5301|5272|5300|5285|5323|5314|5269|5200|9508890
1621310400000|2021-05-18 04:00:00|5338|5296|5293|5280|5350|5333|5273|5240|11598960
1621396800000|2021-05-19 04:00:00|5290|5240|4960|4952|5350|5265|4887|4886|18112597
1621483200000|2021-05-20 04:00:00|4985|4950|5297|5294|5300|5299|4921|4900|31981987
1621569600000|2021-05-21 04:00:00|5300|5275|5246|5235|5333|5296|5225|5224|16683026
1621828800000|2021-05-24 04:00:00|5630|4909|5359|5338|5630|5376|5257|4909|13584432
1621915200000|2021-05-25 04:00:00|5685|5323|5339|5332|5685|5360|5315|5270|12395568
1622001600000|2021-05-26 04:00:00|5360|5320|5295|5281|5400|5361|5277|5250|12125928
1622088000000|2021-05-27 04:00:00|5307|5256|5310|5292|5350|5334|5258|5243|28100395
1622174400000|2021-05-28 04:00:00|5350|5284|5290|5278|5442|5325|5280|5243|10057991
1622520000000|2021-06-01 04:00:00|5335|5288|5265|5251|5350|5345|5244|5243|9456377
1622606400000|2021-06-02 04:00:00|5350|5239|5302|5300|5350|5316|5242|5192|9361166
1622692800000|2021-06-03 04:00:00|5323|5264|5335|5334|5356|5355|5252|5246|9095169
1622779200000|2021-06-04 04:00:00|5348|5313|5420|5418|5420|5418|5323|5279|7325999
1623038400000|2021-06-07 04:00:00|5408|5370|5398|5384|5446|5443|5379|5350|8852260
1623124800000|2021-06-08 04:00:00|5408|5400|5415|5404|5439|5438|5372|5350|9446765
1623211200000|2021-06-09 04:00:00|5400|5395|5400|5395|5450|5441|5394|5380|9968209
1623297600000|2021-06-10 04:00:00|5434|5350|5512|5505|5515|5514|5379|5350|13953937
1623384000000|2021-06-11 04:00:00|5518|5476|5475|5460|5537|5535|5455|5450|8435300
1623643200000|2021-06-14 04:00:00|5499|5476|5433|5411|5537|5502|5353|5352|9917415
1623729600000|2021-06-15 04:00:00|5508|5360|5390|5376|5508|5432|5362|5350|7969034
1623816000000|2021-06-16 04:00:00|5401|5346|5336|5308|5510|5391|5305|5300|10245800
1623902400000|2021-06-17 04:00:00|5361|5290|5325|5320|5403|5354|5302|5290|12604723
1623988800000|2021-06-18 04:00:00|5313|5290|5207|5192|5403|5322|5189|5188|11894288
1624248000000|2021-06-21 04:00:00|5216|5196|5329|5323|5341|5340|5193|5163|10507776
1624334400000|2021-06-22 04:00:00|5326|5296|5344|5342|5350|5345|5282|5190|10184622
1624420800000|2021-06-23 04:00:00|5357|5308|5295|5277|5400|5333|5260|5259|9634053
1624507200000|2021-06-24 04:00:00|5317|5250|5289|5278|5350|5304|5262|5090|8364406
1624593600000|2021-06-25 04:00:00|5306|4909|5306|5302|5350|5319|5265|4909|10596059
1624852800000|2021-06-28 04:00:00|5335|5260|5303|5297|5635|5329|5293|5000|8872702
1624939200000|2021-06-29 04:00:00|5350|5265|5300|5285|5389|5318|5278|4909|6598063
1625025600000|2021-06-30 04:00:00|5425|4909|5313|5308|5425|5308|5263|4909|10793168
1625112000000|2021-07-01 04:00:00|5350|5250|5340|5337|5425|5359|5298|4909|10172469
1625198400000|2021-07-02 04:00:00|5325|5288|5360|5350|5363|5361|5284|5270|8972951
1625544000000|2021-07-06 04:00:00|5356|5355|5290|5274|5389|5364|5235|5234|10633804
1625630400000|2021-07-07 04:00:00|5316|5277|5323|5318|5335|5329|5268|5200|6453173
1625716800000|2021-07-08 04:00:00|5297|5265|5345|5312|5373|5372|5266|5200|9922637
1625803200000|2021-07-09 04:00:00|5347|5315|5373|5368|5393|5392|5308|5270|9765779
1626062400000|2021-07-12 04:00:00|5370|5338|5328|5320|5410|5395|5314|5310|8073748
1626148800000|2021-07-13 04:00:00|5330|4909|5344|5325|5360|5357|5307|4909|6884998
1626235200000|2021-07-14 04:00:00|5342|4909|5415|5410|5430|5420|5324|4909|10865595
1626321600000|2021-07-15 04:00:00|5418|5379|5373|5370|5430|5413|5325|5282|10213354
1626408000000|2021-07-16 04:00:00|5365|5342|5374|5356|5441|5440|5365|5270|9027126
1626667200000|2021-07-19 04:00:00|5356|5270|5324|5308|5370|5369|5274|5270|11495069
1626753600000|2021-07-20 04:00:00|5362|5318|5374|5353|5430|5393|5297|5270|11492863
1626840000000|2021-07-21 04:00:00|5387|5356|5391|5388|5430|5390|5343|5270|8831781
1626926400000|2021-07-22 04:00:00|5440|5391|5470|5457|5491|5488|5375|5270|9953810
1627012800000|2021-07-23 04:00:00|5481|5450|5535|5504|5535|5533|5451|5350|8630612
1627272000000|2021-07-26 04:00:00|5537|5469|5548|5541|5565|5564|5473|5430|6015935
1627358400000|2021-07-27 04:00:00|5539|5467|5520|5502|5565|5547|5480|5457|10672464
1627444800000|2021-07-28 04:00:00|5525|5493|5494|5478|5565|5547|5442|5441|12041883
1627531200000|2021-07-29 04:00:00|5517|5485|5530|5501|5565|5534|5484|5430|5882047
1627617600000|2021-07-30 04:00:00|5519|5461|5567|5552|5590|5580|5490|5300|9108865
1627876800000|2021-08-02 04:00:00|5601|5549|5550|5545|5601|5593|5527|5510|8504060
1627963200000|2021-08-03 04:00:00|5582|5541|5625|5618|5644|5641|5528|5510|10872087
1628049600000|2021-08-04 04:00:00|5670|5537|5574|5566|5829|5636|5548|4909|7737565
1628136000000|2021-08-05 04:00:00|5607|5557|5580|5560|5622|5597|5525|5510|7230644
1628222400000|2021-08-06 04:00:00|5592|5544|5575|5560|5622|5594|5516|5510|11876513
1628481600000|2021-08-09 04:00:00|5564|5530|5550|5540|5622|5607|5541|5510|4792358
1628568000000|2021-08-10 04:00:00|5570|5526|5565|5542|5597|5567|5526|5510|4845149
1628654400000|2021-08-11 04:00:00|5583|5520|5599|5561|5602|5600|5561|5510|8404523
1628740800000|2021-08-12 04:00:00|5607|5568|5639|5630|5660|5645|5566|5510|7444397
1628827200000|2021-08-13 04:00:00|5640|5617|5647|5640|5670|5661|5626|5510|7049053
1629086400000|2021-08-16 04:00:00|5829|4909|5630|5625|5829|5646|5594|4909|8211402
1629172800000|2021-08-17 04:00:00|5623|5592|5600|5584|5670|5625|5563|5510|7325853
1629259200000|2021-08-18 04:00:00|5607|5577|5425|5410|5670|5613|5325|5315|11881543
1629345600000|2021-08-19 04:00:00|5500|5385|5735|5729|5756|5754|5368|5361|27195918
1629432000000|2021-08-20 04:00:00|5718|5681|5832|5825|5839|5833|5685|5681|14639010
1629691200000|2021-08-23 04:00:00|5839|5810|5858|5850|5875|5869|5768|5750|10642448
1629777600000|2021-08-24 04:00:00|5880|5841|5950|5947|5971|5970|5825|5806|11249715
1629864000000|2021-08-25 04:00:00|6028|5905|5964|5960|6028|6026|5917|5902|11403866
1629950400000|2021-08-26 04:00:00|5955|5911|5930|5921|6000|5962|5899|5898|7936777
1630036800000|2021-08-27 04:00:00|6400|5917|5902|5895|6400|5941|5886|5857|10045604
1630296000000|2021-08-30 04:00:00|5946|5817|5925|5915|5985|5924|5881|5817|7690181
1630382400000|2021-08-31 04:00:00|5983|5903|5917|5907|5983|5930|5859|5830|12785641
1630468800000|2021-09-01 04:00:00|5934|5902|5909|5890|5950|5931|5867|5847|7623593
1630555200000|2021-09-02 04:00:00|5930|5886|5970|5952|5973|5972|5907|5830|8548193
1630641600000|2021-09-03 04:00:00|5989|5935|5955|5942|6025|5966|5903|5830|6496711
1630987200000|2021-09-07 04:00:00|5990|5880|5896|5878|5990|5945|5876|5875|8302555
1631073600000|2021-09-08 04:00:00|5885|5875|5887|5855|5913|5892|5849|5839|9096917
1631160000000|2021-09-09 04:00:00|5795|5794|5877|5843|5894|5893|5780|5770|7606358
1631246400000|2021-09-10 04:00:00|6400|5857|5789|5780|6400|5894|5783|5780|9369742
1631505600000|2021-09-13 04:00:00|5903|5777|5836|5805|5910|5852|5773|5772|8716022
1631592000000|2021-09-14 04:00:00|5810|5775|5807|5790|5903|5846|5766|5750|8019180
1631678400000|2021-09-15 04:00:00|5905|5750|5760|5751|5959|5958|5707|5706|25420527
1631764800000|2021-09-16 04:00:00|5803|5802|5730|5725|5950|5882|5713|5712|15796052
1631851200000|2021-09-17 04:00:00|5756|5714|5674|5652|5785|5754|5647|5646|28003549
1632110400000|2021-09-20 04:00:00|5634|5629|5593|5575|5655|5640|5529|5529|11505922
1632196800000|2021-09-21 04:00:00|5760|5627|5526|5520|5760|5636|5516|5510|11144358
1632283200000|2021-09-22 04:00:00|5559|5533|5575|5566|5617|5613|5537|5510|12284470
1632369600000|2021-09-23 04:00:00|5619|5572|5690|5678|5692|5689|5557|5552|8785682
1632456000000|2021-09-24 04:00:00|5665|5621|5683|5667|5693|5681|5617|5590|6338722
1632715200000|2021-09-27 04:00:00|5693|5590|5622|5610|5718|5673|5606|5590|8611957
1632801600000|2021-09-28 04:00:00|6300|5525|5580|5560|6300|5601|5542|5525|8738410
1632888000000|2021-09-29 04:00:00|5670|5510|5572|5551|6300|5597|5535|5367|6757505
1632974400000|2021-09-30 04:00:00|5628|5556|5476|5450|5670|5589|5441|5435|12144730
1633060800000|2021-10-01 04:00:00|5438|5430|5530|5514|5541|5540|5405|5100|13396782
1633320000000|2021-10-04 04:00:00|5500|5445|5450|5424|5560|5469|5396|5395|10950426
1633406400000|2021-10-05 04:00:00|5447|5423|5469|5453|5503|5502|5385|5380|9074316
1633492800000|2021-10-06 04:00:00|5434|5405|5413|5406|5454|5437|5298|5297|16092576
1633579200000|2021-10-07 04:00:00|5454|5415|5505|5500|5541|5540|5415|5405|9990536
1633665600000|2021-10-08 04:00:00|5529|5483|5518|5504|5560|5529|5476|5430|5627799
1633924800000|2021-10-11 04:00:00|5514|5484|5487|5485|5559|5538|5465|5460|5453209
1634011200000|2021-10-12 04:00:00|5489|5453|5415|5405|5560|5550|5408|5400|9679044
1634097600000|2021-10-13 04:00:00|5444|5403|5469|5457|5510|5474|5409|5350|8114372
1634184000000|2021-10-14 04:00:00|5529|5460|5570|5560|5588|5584|5490|5425|9061121
1634270400000|2021-10-15 04:00:00|5590|5572|5539|5526|5607|5596|5496|5495|10511004
1634529600000|2021-10-18 04:00:00|5519|5492|5529|5517|5549|5548|5458|5457|6710055
1634616000000|2021-10-19 04:00:00|5530|5525|5585|5573|5588|5580|5504|5430|7913903
1634702400000|2021-10-20 04:00:00|5601|5541|5634|5614|5641|5626|5566|5520|6658671
1634788800000|2021-10-21 04:00:00|5626|5625|5569|5557|5660|5634|5553|5552|7999256
1634875200000|2021-10-22 04:00:00|5574|5514|5519|5497|5590|5586|5495|5494|8619022
1635134400000|2021-10-25 04:00:00|5529|5497|5520|5514|5590|5541|5482|5480|4730188
1635220800000|2021-10-26 04:00:00|5555|5507|5620|5586|5635|5634|5516|5493|7192584
1635307200000|2021-10-27 04:00:00|5612|5572|5638|5618|5672|5671|5552|5550|9931438
1635393600000|2021-10-28 04:00:00|5648|5604|5667|5630|5749|5726|5590|5589|6942298
1635480000000|2021-10-29 04:00:00|5688|5635|5605|5597|5750|5657|5587|5586|5735740
1635739200000|2021-11-01 04:00:00|5670|5600|5638|5638|6174|5650|5551|5550|9343803
1635825600000|2021-11-02 04:00:00|6300|5100|5760|5755|6300|5786|5620|5100|14058039
1635912000000|2021-11-03 04:00:00|5830|5697|5785|5765|5830|5793|5712|5400|9127853
1635998400000|2021-11-04 04:00:00|5800|5697|5712|5700|5970|5768|5656|5400|12016851
1636084800000|2021-11-05 04:00:00|5956|5180|5699|5695|5956|5780|5693|5180|10142700
1636347600000|2021-11-08 05:00:00|5710|5670|5721|5690|5752|5751|5660|5659|9785032
1636434000000|2021-11-09 05:00:00|5719|5651|5757|5735|5763|5762|5676|5651|10817864
1636520400000|2021-11-10 05:00:00|5772|5714|5789|5780|5863|5862|5730|5670|12223987
1636606800000|2021-11-11 05:00:00|5797|5760|5686|5683|5883|5787|5670|5667|11916963
1636693200000|2021-11-12 05:00:00|5713|5666|5689|5680|5715|5708|5631|5630|8231829
1636952400000|2021-11-15 05:00:00|5750|5660|5740|5739|6050|5768|5680|5100|13099835
1637038800000|2021-11-16 05:00:00|5750|5727|5719|5710|5830|5808|5693|5670|8759989
1637125200000|2021-11-17 05:00:00|5699|5675|5336|5331|5723|5714|5206|5198|16114313
1637211600000|2021-11-18 05:00:00|5345|5340|5377|5365|5393|5392|5109|5108|40097587
1637298000000|2021-11-19 05:00:00|5398|5364|5327|5320|5450|5414|5279|5278|17007064
1637557200000|2021-11-22 05:00:00|5355|5309|5498|5469|5553|5552|5302|5300|24528084
1637643600000|2021-11-23 05:00:00|5479|5457|5539|5526|5559|5558|5440|5412|14350532
1637730000000|2021-11-24 05:00:00|5529|5496|5567|5551|5575|5574|5507|5487|12600452
1637902800000|2021-11-26 05:00:00|5498|5497|5470|5469|5550|5518|5428|5380|11840968
1638162000000|2021-11-29 05:00:00|5509|5460|5600|5578|5620|5618|5484|5448|13420026
1638248400000|2021-11-30 05:00:00|5543|5493|5503|5496|5631|5559|5416|5415|29802449
1638334800000|2021-12-01 05:00:00|5563|5502|5558|5508|5638|5637|5494|5490|12420051
1638421200000|2021-12-02 05:00:00|5590|5502|5640|5580|5724|5660|5511|5490|15432305
1638507600000|2021-12-03 05:00:00|5628|5584|5641|5623|5683|5682|5567|5554|12911333
1638766800000|2021-12-06 05:00:00|5670|5614|5711|5692|5717|5716|5630|5581|16621110
1638853200000|2021-12-07 05:00:00|5754|5714|5815|5805|5830|5821|5703|5656|10299105
1638939600000|2021-12-08 05:00:00|5839|5793|5704|5685|5860|5835|5663|5662|12023053
1639026000000|2021-12-09 05:00:00|5700|5657|5774|5756|5789|5783|5677|5621|8633720
1639112400000|2021-12-10 05:00:00|5789|5734|5924|5910|5935|5933|5769|5701|12608326
1639371600000|2021-12-13 05:00:00|5948|5937|5885|5862|5952|5951|5855|5845|10978337
1639458000000|2021-12-14 05:00:00|5890|5864|5805|5778|5960|5864|5737|5736|11639839
1639544400000|2021-12-15 05:00:00|5803|5747|6000|5984|6018|6014|5767|5680|14674724
1639630800000|2021-12-16 05:00:00|6069|6005|6050|6043|6076|6075|5987|5915|15617928
1639717200000|2021-12-17 05:00:00|6058|5993|6034|6016|6085|6079|5979|5978|39046647
1639976400000|2021-12-20 05:00:00|5979|5921|6054|6030|6070|6050|5931|5910|10556954
1640062800000|2021-12-21 05:00:00|6091|6039|6125|6103|6125|6123|6001|6000|12942592
1640149200000|2021-12-22 05:00:00|6096|6058|6208|6196|6219|6213|6062|5990|10969392
1640235600000|2021-12-23 05:00:00|6230|6176|6246|6235|6290|6289|6176|6159|12226672
1640581200000|2021-12-27 05:00:00|6240|6191|6339|6335|6347|6346|6231|6150|6648081
1640667600000|2021-12-28 05:00:00|6500|5100|6390|6373|6500|6399|6323|5100|8500568
1640754000000|2021-12-29 05:00:00|6500|6000|6394|6386|6500|6428|6350|6000|9455482
1640840400000|2021-12-30 05:00:00|6438|6360|6360|6340|6438|6415|6342|6340|4105749
1640926800000|2021-12-31 05:00:00|6400|6310|6345|6331|6400|6381|6334|6100|6780185
1641186000000|2022-01-03 05:00:00|6390|6315|6331|6320|6398|6351|6258|6251|8359469
1641272400000|2022-01-04 05:00:00|6363|6256|6105|6081|6363|6281|6100|6079|16152124
1641358800000|2022-01-05 05:00:00|6148|6107|6044|6025|6203|6164|6023|6014|20899455
1641445200000|2022-01-06 05:00:00|6030|5979|6120|6107|6123|6115|5968|5963|13085036
1641531600000|2022-01-07 05:00:00|6116|6071|6124|6109|6150|6149|6032|5990|9179227
1641790800000|2022-01-10 05:00:00|6187|6114|6203|6185|6203|6192|6053|6052|15700241
1641877200000|2022-01-11 05:00:00|6425|6070|6246|6225|6425|6245|6133|6009|14413301
1641963600000|2022-01-12 05:00:00|6262|6189|6235|6215|6309|6281|6193|6150|8438924
1642050000000|2022-01-13 05:00:00|6229|6171|6170|6145|6310|6212|6122|6120|7043637
1642136400000|2022-01-14 05:00:00|6156|6120|6150|6137|6214|6162|6095|6070|11824969
1642482000000|2022-01-18 05:00:00|6100|6070|6010|5951|6214|6090|5950|5949|15857727
1642568400000|2022-01-19 05:00:00|5997|5910|5929|5880|6018|5964|5782|5775|14049605
1642654800000|2022-01-20 05:00:00|5962|5830|5823|5780|5963|5933|5780|5768|10842096
1642741200000|2022-01-21 05:00:00|5848|5723|5668|5652|5909|5839|5657|5652|13065296
1643000400000|2022-01-24 05:00:00|6700|5652|5635|5615|6700|5719|5488|5487|15829668
1643086800000|2022-01-25 05:00:00|5673|5578|5595|5575|5690|5670|5507|5490|15327009
1643173200000|2022-01-26 05:00:00|5670|5626|5560|5485|6700|5670|5486|5480|15344617
1643259600000|2022-01-27 05:00:00|5528|5470|5498|5466|5654|5652|5441|5430|16235807
1643346000000|2022-01-28 05:00:00|5507|5478|5561|5549|5575|5565|5345|5344|18765027
1643605200000|2022-01-31 05:00:00|5590|5544|5548|5534|5590|5582|5488|5460|20658020
1643691600000|2022-02-01 05:00:00|5572|5538|5492|5472|5572|5549|5454|5450|11566511
1643778000000|2022-02-02 05:00:00|5500|5435|5612|5580|5673|5658|5488|5435|14238857
1643864400000|2022-02-03 05:00:00|5723|5550|5570|5538|5723|5658|5460|5451|8914940
1643950800000|2022-02-04 05:00:00|5580|5450|5513|5481|5580|5562|5405|5400|10323462
1644210000000|2022-02-07 05:00:00|5520|5480|5549|5533|5556|5553|5470|5469|6019358
1644296400000|2022-02-08 05:00:00|5592|5492|5543|5527|5592|5547|5472|5471|8948093
1644382800000|2022-02-09 05:00:00|5590|5542|5636|5622|5650|5640|5549|5505|12179903
1644469200000|2022-02-10 05:00:00|5651|5573|5480|5458|5651|5621|5460|5458|8536863
1644555600000|2022-02-11 05:00:00|5500|5430|5415|5405|5525|5508|5377|5375|12350566
1644814800000|2022-02-14 05:00:00|5376|5323|5350|5342|5450|5415|5271|5270|13231573
1644901200000|2022-02-15 05:00:00|5415|5338|5425|5400|5450|5438|5346|5325|10884470
1644987600000|2022-02-16 05:00:00|5471|5427|5618|5615|5788|5761|5339|5310|10440812
1645074000000|2022-02-17 05:00:00|5670|5522|5572|5550|5706|5705|5515|5506|17784552
1645160400000|2022-02-18 05:00:00|5611|5588|5725|5714|5769|5768|5539|5535|22159655
1645506000000|2022-02-22 05:00:00|5780|5670|5670|5660|5780|5760|5574|5573|12932860
1645592400000|2022-02-23 05:00:00|5669|5642|5441|5415|5699|5695|5415|5408|13997239
1645678800000|2022-02-24 05:00:00|5396|5395|5472|5430|5490|5483|5322|5300|14094205
1645765200000|2022-02-25 05:00:00|5454|5405|5618|5604|5624|5621|5431|5384|9284657
1646024400000|2022-02-28 05:00:00|5569|5450|5584|5551|5600|5599|5476|5450|16239450
1646110800000|2022-03-01 05:00:00|5634|5450|5486|5466|5643|5585|5427|5425|11645929
1646197200000|2022-03-02 05:00:00|5490|5422|5630|5606|5638|5637|5471|5405|9635011
1646283600000|2022-03-03 05:00:00|5638|5574|5525|5506|5721|5706|5508|5501|11470050
1646370000000|2022-03-04 05:00:00|5615|5557|5650|5625|5803|5689|5526|5460|8517880
1646629200000|2022-03-07 05:00:00|5668|5590|5557|5545|5803|5650|5526|5460|10591125
1646715600000|2022-03-08 05:00:00|5602|5510|5465|5451|5670|5586|5408|5407|16222001
1646802000000|2022-03-09 05:00:00|5510|5457|5601|5576|5625|5624|5466|5430|8723390
1646888400000|2022-03-10 05:00:00|5670|5518|5489|5466|5670|5559|5398|5397|11795576
1646974800000|2022-03-11 05:00:00|5510|5430|5469|5460|5730|5620|5448|5420|11901408
1647230400000|2022-03-14 04:00:00|5590|5430|5455|5454|5590|5539|5400|5399|11896598
1647316800000|2022-03-15 04:00:00|5510|5460|5567|5555|6429|5574|5425|5350|12502857
1647403200000|2022-03-16 04:00:00|5590|5430|5595|5570|5660|5620|5460|5415|11461849
1647489600000|2022-03-17 04:00:00|5670|5615|5610|5586|5670|5629|5535|5510|10947288
1647576000000|2022-03-18 04:00:00|5670|5510|5610|5598|5670|5641|5555|5510|15783295
1647835200000|2022-03-21 04:00:00|5615|5545|5608|5580|5655|5654|5552|5350|21757420
1647921600000|2022-03-22 04:00:00|5670|5545|5633|5611|6747|5672|5596|5350|20644459
1648008000000|2022-03-23 04:00:00|5730|5590|5458|5451|5743|5625|5445|5437|11927193
1648094400000|2022-03-24 04:00:00|5526|5430|5454|5443|5700|5476|5369|5368|12514884
1648180800000|2022-03-25 04:00:00|5510|5410|5506|5497|5518|5517|5440|5409|8985466
1647835200000|2022-03-21 04:00:00|5615|5545|5608|5580|5655|5654|5552|5350|21757420
1647921600000|2022-03-22 04:00:00|5670|5545|5633|5611|6747|5672|5596|5350|20644459
1648008000000|2022-03-23 04:00:00|5730|5590|5458|5451|5743|5625|5445|5437|11927193
1648094400000|2022-03-24 04:00:00|5526|5430|5454|5443|5700|5476|5369|5368|12514884
1648180800000|2022-03-25 04:00:00|5510|5410|5506|5497|5518|5517|5440|5409|8985466
1648440000000|2022-03-28 04:00:00|5511|5462|5512|5510|5529|5516|5442|5430|10681991
1648526400000|2022-03-29 04:00:00|5529|5430|5570|5563|5640|5631|5505|5410|13225150
1648612800000|2022-03-30 04:00:00|5590|5561|5628|5610|5695|5694|5533|5430|10538707
1648699200000|2022-03-31 04:00:00|5650|5550|5625|5600|5803|5687|5573|5350|16450296
1648785600000|2022-04-01 04:00:00|5670|5579|5566|5556|5731|5617|5489|5488|11214208
1649044800000|2022-04-04 04:00:00|5658|5512|5585|5583|5705|5598|5500|5499|13016148
1649131200000|2022-04-05 04:00:00|5582|5510|5510|5490|5589|5558|5467|5466|7045889
1649217600000|2022-04-06 04:00:00|5535|5451|5442|5405|5590|5481|5385|5384|11782410
1649304000000|2022-04-07 04:00:00|5510|5393|5484|5466|5510|5484|5374|5373|7275689
1649390400000|2022-04-08 04:00:00|5555|5399|5430|5428|5555|5490|5402|5399|6963854
1649649600000|2022-04-11 04:00:00|5451|5400|5289|5288|5469|5419|5279|5278|12609157
1649736000000|2022-04-12 04:00:00|5303|5270|5193|5182|5319|5295|5133|5126|15409022
1649822400000|2022-04-13 04:00:00|5207|5170|5215|5206|5270|5229|5141|5140|10270576
1649908800000|2022-04-14 04:00:00|5248|5205|5132|5111|5248|5237|5113|5111|7840043
1650254400000|2022-04-18 04:00:00|5089|5084|5137|5135|5156|5155|5082|5080|6491680
1650340800000|2022-04-19 04:00:00|5190|5048|5178|5155|5200|5193|5083|5048|10279628
1650427200000|2022-04-20 04:00:00|5206|5110|5344|5310|5388|5366|5179|5110|9302242
1650513600000|2022-04-21 04:00:00|5362|5300|5295|5210|5393|5382|5264|5210|7393055
1650600000000|2022-04-22 04:00:00|5309|5248|5133|5110|5310|5288|5117|5100|7580341
1650859200000|2022-04-25 04:00:00|5127|5092|5200|5193|5230|5210|5055|5048|9492926
1650945600000|2022-04-26 04:00:00|5216|5028|5105|5076|5270|5193|5041|5028|7945305
1651032000000|2022-04-27 04:00:00|5110|5028|4960|4942|5310|5143|4925|4910|20761077
1651118400000|2022-04-28 04:00:00|4962|4930|5087|5045|5100|5088|4921|4914|13308424
1651204800000|2022-04-29 04:00:00|5110|5077|4920|4903|5110|5085|4888|4871|8487434
1651464000000|2022-05-02 04:00:00|4939|4903|4980|4966|5020|4991|4884|4870|11956489
1651550400000|2022-05-03 04:00:00|5030|4986|5010|4992|5170|5036|4953|4950|9869013
1651636800000|2022-05-04 04:00:00|5110|4972|5158|5150|5190|5165|4967|4966|15688438
1651723200000|2022-05-05 04:00:00|5190|5030|4962|4955|5190|5122|4916|4915|12025760
1651809600000|2022-05-06 04:00:00|4970|4950|4933|4930|5008|4983|4885|4870|13786903
1652068800000|2022-05-09 04:00:00|4924|4896|4928|4914|4950|4942|4866|4860|11402298
1652155200000|2022-05-10 04:00:00|4912|4699|4986|4982|5200|5022|4912|4699|1536645
1652241600000|2022-05-11 04:00:00|5030|4899|4895|4890|5030|5000|4855|4853|16402073
1652328000000|2022-05-12 04:00:00|4863|4801|4850|4840|4899|4876|4748|4747|16807153
1652414400000|2022-05-13 04:00:00|4870|4852|4965|4955|4995|4962|4850|4818|13376920
1652673600000|2022-05-16 04:00:00|5030|4880|4919|4897|5030|4964|4885|4880|13465824
1652760000000|2022-05-17 04:00:00|5000|4880|5057|5055|5097|5080|4950|4880|12835498
1652846400000|2022-05-18 04:00:00|5052|4950|4215|4200|5105|5043|3926|3925|23612513
1652932800000|2022-05-19 04:00:00|4195|4150|4160|4155|4398|4396|4103|4100|57283922
1653019200000|2022-05-20 04:00:00|4220|4185|4287|4286|4300|4299|4153|4152|26709132
1653278400000|2022-05-23 04:00:00|4351|4302|4335|4316|4382|4381|4294|4250|14008650
1653364800000|2022-05-24 04:00:00|4319|4250|4415|4395|4423|4407|4250|4250|20750072
1653451200000|2022-05-25 04:00:00|4450|4310|4440|4422|4470|4450|4319|4310|17089137
1653537600000|2022-05-26 04:00:00|4520|4380|4521|4518|4553|4552|4405|4380|18667358
1653624000000|2022-05-27 04:00:00|4585|4499|4575|4570|4585|4575|4496|4450|13482870
1652673600000|2022-05-16 04:00:00|5030|4880|4919|4897|5030|4964|4885|4880|13465824
1652760000000|2022-05-17 04:00:00|5000|4880|5057|5055|5097|5080|4950|4880|12835498
1652846400000|2022-05-18 04:00:00|5052|4950|4215|4200|5105|5043|3926|3925|23612513
1652932800000|2022-05-19 04:00:00|4195|4150|4160|4155|4398|4396|4103|4100|57283922
1653019200000|2022-05-20 04:00:00|4220|4185|4287|4286|4300|4299|4153|4152|26709132
1653278400000|2022-05-23 04:00:00|4351|4302|4335|4316|4382|4381|4294|4250|14008650
1653364800000|2022-05-24 04:00:00|4319|4250|4415|4395|4423|4407|4250|4250|20750072
1653451200000|2022-05-25 04:00:00|4450|4310|4440|4422|4470|4450|4319|4310|17089137
1653537600000|2022-05-26 04:00:00|4520|4380|4521|4518|4553|4552|4405|4380|18667358
1653624000000|2022-05-27 04:00:00|4585|4499|4575|4570|4585|4575|4496|4450|13482870
1653969600000|2022-05-31 04:00:00|4590|4550|4527|4504|4590|4560|4474|4473|35558103
1654056000000|2022-06-01 04:00:00|4590|4484|4530|4500|4590|4580|4477|4451|13776780
1654142400000|2022-06-02 04:00:00|4590|4450|4604|4589|4700|4636|4490|4450|14238911
1654228800000|2022-06-03 04:00:00|4626|4520|4525|4520|4660|4592|4513|4511|11154303
1654488000000|2022-06-06 04:00:00|4538|4534|4552|4536|4609|4608|4513|4450|7152396
1654574400000|2022-06-07 04:00:00|4590|4500|4564|4541|4590|4564|4472|4450|9737439
1654660800000|2022-06-08 04:00:00|4590|4450|4497|4496|4590|4562|4485|4450|7824807
1654747200000|2022-06-09 04:00:00|4560|4458|4444|4422|4560|4527|4419|4417|12055582
1654833600000|2022-06-10 04:00:00|4500|4410|4377|4340|4500|4445|4330|4329|10070660
1655092800000|2022-06-13 04:00:00|4318|4270|4350|4330|4409|4384|4201|4197|19719644
1655179200000|2022-06-14 04:00:00|4450|4351|4363|4354|4450|4378|4257|4256|15051916
1655265600000|2022-06-15 04:00:00|4380|4315|4400|4381|4443|4442|4310|4240|14504121
1655352000000|2022-06-16 04:00:00|4342|4242|4362|4336|4450|4365|4267|4242|17794645
1655438400000|2022-06-17 04:00:00|4370|4337|4363|4339|4450|4399|4325|4310|32691236
1655784000000|2022-06-21 04:00:00|4406|4363|4416|4394|4450|4427|4368|4300|9422271
1655870400000|2022-06-22 04:00:00|4387|4338|4400|4330|4412|4411|4317|4300|9322435
1655956800000|2022-06-23 04:00:00|4370|4305|4295|4270|4425|4369|4272|4270|21157210
1656043200000|2022-06-24 04:00:00|4340|4284|4407|4392|4422|4421|4300|4242|21184832
1656302400000|2022-06-27 04:00:00|4425|4320|4385|4361|4460|4436|4362|4320|13868708
1656388800000|2022-06-28 04:00:00|4379|4354|4319|4300|4510|4446|4298|4259|14765456
1656475200000|2022-06-29 04:00:00|4365|4272|4299|4276|4365|4335|4270|4242|8922175
1656561600000|2022-06-30 04:00:00|4272|4242|4271|4270|4340|4314|4212|4210|10281437
1656648000000|2022-07-01 04:00:00|4270|4210|4272|4238|5001|4267|4159|4142|12841064
1656993600000|2022-07-05 04:00:00|4340|4195|4200|4179|4340|4239|4083|4082|15622335
1657080000000|2022-07-06 04:00:00|4242|4180|4284|4260|4300|4293|4179|4170|11411900
1657166400000|2022-07-07 04:00:00|4300|4170|4319|4287|4340|4335|4228|4170|8588879
1657252800000|2022-07-08 04:00:00|4308|4280|4346|4337|4361|4360|4274|4252|7587272
1657512000000|2022-07-11 04:00:00|4344|4285|4344|4317|4390|4367|4302|4252|7148370
1657598400000|2022-07-12 04:00:00|4360|4325|4297|4280|4390|4383|4267|4266|8282079
1657684800000|2022-07-13 04:00:00|4310|4279|4261|4232|4348|4325|4171|4140|9000148
1657771200000|2022-07-14 04:00:00|4190|4172|4258|4236|4259|4250|4135|4134|11155660
1657857600000|2022-07-15 04:00:00|4290|4199|4325|4260|4327|4313|4154|4140|12825316
1658116800000|2022-07-18 04:00:00|4355|4318|4295|4250|4355|4336|4241|4238|8941871
1658203200000|2022-07-19 04:00:00|4255|4213|4414|4382|4426|4425|4255|4195|15159425
1658289600000|2022-07-20 04:00:00|4407|4376|4412|4410|4432|4431|4361|4355|7744482
1658376000000|2022-07-21 04:00:00|4413|4360|4465|4440|4495|4494|4398|4355|7272711
1658462400000|2022-07-22 04:00:00|4470|4390|4457|4422|4495|4492|4426|4390|9886031
1658721600000|2022-07-25 04:00:00|4495|4390|4448|4442|4495|4465|4412|4390|6712184
1658808000000|2022-07-26 04:00:00|4434|4412|4398|4381|4495|4469|4246|4213|10624626
1658894400000|2022-07-27 04:00:00|4415|4320|4468|4451|4480|4478|4380|4320|11954563
1658980800000|2022-07-28 04:00:00|4480|4390|4580|4562|4599|4586|4428|4390|12248612
1659067200000|2022-07-29 04:00:00|4598|4540|4545|4525|4600|4582|4483|4455|10726870
1659326400000|2022-08-01 04:00:00|4600|4492|4540|4506|4650|4542|4476|4475|8788567
1659412800000|2022-08-02 04:00:00|4517|4485|4511|4492|4588|4569|4483|4460|9619772
1659499200000|2022-08-03 04:00:00|4518|4460|4570|4567|4600|4581|4480|4460|9747625
1659585600000|2022-08-04 04:00:00|4587|4546|4537|4529|4599|4591|4485|4460|9654722
1659672000000|2022-08-05 04:00:00|4600|4524|4506|4491|4600|4533|4455|4454|13253271
1659931200000|2022-08-08 04:00:00|4530|4425|4529|4515|4620|4552|4486|4425|8625327
1660017600000|2022-08-09 04:00:00|4531|4460|4509|4475|4558|4516|4473|4460|8308143
1660104000000|2022-08-10 04:00:00|4495|4460|4620|4592|4620|4611|4490|4460|13197151
1660190400000|2022-08-11 04:00:00|4633|4560|4601|4576|4650|4642|4578|4530|10216271
1660276800000|2022-08-12 04:00:00|4650|4562|4661|4650|4661|4660|4600|4530|10314221
1660536000000|2022-08-15 04:00:00|4683|4600|4669|4660|4688|4665|4603|4575|8811693
1660622400000|2022-08-16 04:00:00|4693|4614|4705|4699|4705|4701|4634|4600|12503097
1660708800000|2022-08-17 04:00:00|4698|4600|4878|4872|4986|4975|4623|4600|15004659
1660795200000|2022-08-18 04:00:00|4883|4851|4955|4946|5000|4999|4853|4850|22371038
1660881600000|2022-08-19 04:00:00|4930|4908|4872|4864|4978|4945|4854|4853|15798013
1661140800000|2022-08-22 04:00:00|4882|4827|4779|4770|4902|4847|4752|4750|10836753
1661227200000|2022-08-23 04:00:00|4868|4740|4745|4741|4868|4804|4740|4731|7068221
1661313600000|2022-08-24 04:00:00|4750|4725|4728|4717|4763|4747|4688|4675|9568571
1661400000000|2022-08-25 04:00:00|4770|4709|4735|4722|4770|4742|4685|4684|15869313
1661486400000|2022-08-26 04:00:00|4762|4720|4590|4579|4768|4750|4584|4575|8949402