820558800000|1996-01-02 05:00:00|717.1875|717.1875|732.8125|732.8125|734.375|734.375|710.9375|710.9375|62856000
820645200000|1996-01-03 05:00:00|732.8125|732.8125|721.875|721.875|742.1875|742.1875|719.921875|719.921875|72678400
820731600000|1996-01-04 05:00:00|734.375|734.375|718.75|718.75|735.9375|735.9375|700|700|100259200
820818000000|1996-01-05 05:00:00|714.0625|714.0625|718.75|718.75|734.375|734.375|709.375|709.375|65434400
821077200000|1996-01-08 05:00:00|726.5625|726.5625|720.3125|720.3125|729.6875|729.6875|717.1875|717.1875|17552800
821163600000|1996-01-09 05:00:00|720.3125|720.3125|687.5|687.5|721.875|721.875|684.375|684.375|110117600
821250000000|1996-01-10 05:00:00|678.125|678.125|676.5625|676.5625|687.5|687.5|665.625|665.625|137448000
821336400000|1996-01-11 05:00:00|697.65625|697.65625|710.9375|710.9375|714.0625|714.0625|679.6875|679.6875|83769600
821422800000|1996-01-12 05:00:00|714.0625|714.0625|707.8125|707.8125|718.75|718.75|690.625|690.625|70218400
821682000000|1996-01-15 05:00:00|707.8125|707.8125|667.1875|667.1875|709.375|709.375|666.99225|666.99225|106633600
821768400000|1996-01-16 05:00:00|673.4375|673.4375|696.875|696.875|698.4375|698.4375|650|650|150696800
821854800000|1996-01-17 05:00:00|636.71875|636.71875|625|625|657.8125|657.8125|622.65625|622.65625|546630400
821941200000|1996-01-18 05:00:00|634.375|634.375|637.5|637.5|645.3125|645.3125|634.375|634.375|132718400
822027600000|1996-01-19 05:00:00|642.1875|642.1875|642.1875|642.1875|645.3125|645.3125|632.8125|632.8125|128461600
822286800000|1996-01-22 05:00:00|642.1875|642.1875|650|650|656.445375|656.445375|637.5|637.5|106812800
822373200000|1996-01-23 05:00:00|653.125|653.125|658.59375|658.59375|660.9375|660.9375|653.125|653.125|69244000
822459600000|1996-01-24 05:00:00|667.1875|667.1875|684.375|684.375|687.5|687.5|662.5|662.5|94107200
822546000000|1996-01-25 05:00:00|693.75|693.75|682.8125|682.8125|710.9375|710.9375|679.6875|679.6875|115266400
822632400000|1996-01-26 05:00:00|676.5625|676.5625|687.5|687.5|687.5|687.5|670.3125|670.3125|66812800
822891600000|1996-01-29 05:00:00|693.75|693.75|680.46875|680.46875|693.75|693.75|678.125|678.125|39156000
822978000000|1996-01-30 05:00:00|681.25|681.25|676.5625|676.5625|684.375|684.375|671.875|671.875|43040000
823064400000|1996-01-31 05:00:00|679.6875|679.6875|690.42975|690.42975|692.96875|692.96875|671.875|671.875|72709600
823150800000|1996-02-01 05:00:00|687.5|687.5|703.125|703.125|706.25|706.25|685.74225|685.74225|66914400
823237200000|1996-02-02 05:00:00|704.6875|704.6875|709.375|709.375|714.0625|714.0625|700|700|51456000
823496400000|1996-02-05 05:00:00|714.0625|714.0625|731.25|731.25|731.25|731.25|710.9375|710.9375|67600800
823582800000|1996-02-06 05:00:00|735.9375|735.9375|743.75|743.75|750|750|729.6875|729.6875|85640000
823669200000|1996-02-07 05:00:00|739.0625|739.0625|728.125|728.125|744.53125|744.53125|718.75|718.75|70629600
823755600000|1996-02-08 05:00:00|726.5625|726.5625|723.4375|723.4375|728.320375|728.320375|712.5|712.5|48796800
823842000000|1996-02-09 05:00:00|723.4375|723.4375|725|725|732.8125|732.8125|717.1875|717.1875|50028800
824101200000|1996-02-12 05:00:00|725|725|727.92975|727.92975|737.5|737.5|725|725|46727200
824187600000|1996-02-13 05:00:00|706.25|706.25|714.0625|714.0625|723.4375|723.4375|700|700|77997600
824274000000|1996-02-14 05:00:00|714.0625|714.0625|725|725|725|725|710.9375|710.9375|49414400
824360400000|1996-02-15 05:00:00|721.875|721.875|718.75|718.75|728.125|728.125|717.1875|717.1875|48052800
824446800000|1996-02-16 05:00:00|721.875|721.875|719.53125|719.53125|734.375|734.375|715.625|715.625|48668000
824792400000|1996-02-20 05:00:00|715.625|715.625|723.4375|723.4375|731.25|731.25|714.0625|714.0625|41164800
824878800000|1996-02-21 05:00:00|728.125|728.125|740.625|740.625|740.625|740.625|721.875|721.875|48394400
824965200000|1996-02-22 05:00:00|743.75|743.75|762.5|762.5|765.625|765.625|739.0625|739.0625|89480800
825051600000|1996-02-23 05:00:00|764.0625|764.0625|760.15625|760.15625|770.3125|770.3125|752.92975|752.92975|57186400
825310800000|1996-02-26 05:00:00|759.375|759.375|754.6875|754.6875|764.0625|764.0625|750|750|35695200
825397200000|1996-02-27 05:00:00|754.6875|754.6875|753.125|753.125|759.375|759.375|750|750|36168000
825483600000|1996-02-28 05:00:00|756.25|756.25|759.375|759.375|768.75|768.75|756.25|756.25|42570400
825570000000|1996-02-29 05:00:00|750|750|735.15625|735.15625|751.5625|751.5625|734.375|734.375|73402400
825656400000|1996-03-01 05:00:00|720.3125|720.3125|700.78125|700.78125|721.875|721.875|687.5|687.5|145034400
825915600000|1996-03-04 05:00:00|701.5625|701.5625|685.9375|685.9375|703.125|703.125|684.375|684.375|70289600
826002000000|1996-03-05 05:00:00|687.5|687.5|692.1875|692.1875|698.4375|698.4375|684.375|684.375|59856800
826088400000|1996-03-06 05:00:00|689.0625|689.0625|665.625|665.625|695.3125|695.3125|664.84375|664.84375|67897600
826174800000|1996-03-07 05:00:00|667.1875|667.1875|664.0625|664.0625|671.875|671.875|659.375|659.375|74715200
826261200000|1996-03-08 05:00:00|645.3125|645.3125|668.75|668.75|676.5625|676.5625|643.75|643.75|111921600
826520400000|1996-03-11 05:00:00|675|675|690.625|690.625|692.1875|692.1875|673.24225|673.24225|75256000
826606800000|1996-03-12 05:00:00|689.0625|689.0625|685.9375|685.9375|690.625|690.625|675.78125|675.78125|48633600
826693200000|1996-03-13 05:00:00|695.3125|695.3125|701.5625|701.5625|710.9375|710.9375|685.9375|685.9375|69127200
826779600000|1996-03-14 05:00:00|706.25|706.25|701.5625|701.5625|717.1875|717.1875|701.5625|701.5625|57716800
826866000000|1996-03-15 05:00:00|706.25|706.25|735.9375|735.9375|739.0625|739.0625|703.125|703.125|87528800
827125200000|1996-03-18 05:00:00|746.875|746.875|743.75|743.75|753.125|753.125|741.601625|741.601625|62211200
827211600000|1996-03-19 05:00:00|747.65625|747.65625|734.375|734.375|748.4375|748.4375|729.6875|729.6875|44324000
827298000000|1996-03-20 05:00:00|723.4375|723.4375|693.75|693.75|728.125|728.125|689.0625|689.0625|118391200
827384400000|1996-03-21 05:00:00|695.3125|695.3125|698.4375|698.4375|706.25|706.25|689.0625|689.0625|47616800
827470800000|1996-03-22 05:00:00|703.125|703.125|701.5625|701.5625|706.25|706.25|693.75|693.75|30303200
827730000000|1996-03-25 05:00:00|704.6875|704.6875|686.132875|686.132875|709.375|709.375|684.375|684.375|45829600
827816400000|1996-03-26 05:00:00|681.25|681.25|701.5625|701.5625|704.6875|704.6875|676.5625|676.5625|49976800
827902800000|1996-03-27 05:00:00|704.6875|704.6875|707.8125|707.8125|717.1875|717.1875|701.5625|701.5625|51588800
827989200000|1996-03-28 05:00:00|704.6875|704.6875|704.6875|704.6875|717.1875|717.1875|702.34375|702.34375|32305600
828075600000|1996-03-29 05:00:00|709.17975|709.17975|710.9375|710.9375|717.1875|717.1875|703.125|703.125|36318400
828334800000|1996-04-01 05:00:00|714.0625|714.0625|714.0625|714.0625|718.75|718.75|707.8125|707.8125|28519200
828421200000|1996-04-02 05:00:00|714.0625|714.0625|710.9375|710.9375|715.625|715.625|707.8125|707.8125|17644800
828507600000|1996-04-03 05:00:00|709.375|709.375|720.3125|720.3125|723.4375|723.4375|704.6875|704.6875|33368800
828594000000|1996-04-04 05:00:00|721.875|721.875|740.625|740.625|742.1875|742.1875|717.1875|717.1875|72766400
828936000000|1996-04-08 04:00:00|729.6875|729.6875|757.8125|757.8125|760.9375|760.9375|728.125|728.125|115392800
829022400000|1996-04-09 04:00:00|768.75|768.75|773.4375|773.4375|776.5625|776.5625|757.8125|757.8125|115986400
829108800000|1996-04-10 04:00:00|767.1875|767.1875|771.875|771.875|789.0625|789.0625|765.625|765.625|131585600
829195200000|1996-04-11 04:00:00|767.1875|767.1875|755.46875|755.46875|775|775|748.4375|748.4375|105884000
829281600000|1996-04-12 04:00:00|754.6875|754.6875|745.3125|745.3125|756.25|756.25|743.75|743.75|48440800
829540800000|1996-04-15 04:00:00|746.875|746.875|757.8125|757.8125|760.9375|760.9375|745.3125|745.3125|42540800
829627200000|1996-04-16 04:00:00|800|800|810.9375|810.9375|812.5|812.5|796.875|796.875|191147200
829713600000|1996-04-17 04:00:00|807.8125|807.8125|802.34375|802.34375|812.109375|812.109375|796.67975|796.67975|70596000
829800000000|1996-04-18 04:00:00|804.6875|804.6875|821.875|821.875|823.4375|823.4375|803.125|803.125|73107200
829886400000|1996-04-19 04:00:00|831.25|831.25|815.625|815.625|831.25|831.25|814.0625|814.0625|62549600
830145600000|1996-04-22 04:00:00|820.3125|820.3125|846.875|846.875|846.875|846.875|820.3125|820.3125|83480800
830232000000|1996-04-23 04:00:00|843.945375|843.945375|851.36725|851.36725|851.5625|851.5625|834.375|834.375|63572000
830318400000|1996-04-24 04:00:00|862.5|862.5|878.125|878.125|879.6875|879.6875|850|850|163722400
830404800000|1996-04-25 04:00:00|875|875|870.3125|870.3125|875|875|859.375|859.375|77232800
830491200000|1996-04-26 04:00:00|870.3125|870.3125|865.625|865.625|879.6875|879.6875|862.5|862.5|73343200
830750400000|1996-04-29 04:00:00|860.9375|860.9375|851.5625|851.5625|862.5|862.5|848.4375|848.4375|35311200
830836800000|1996-04-30 04:00:00|848.4375|848.4375|846.875|846.875|850|850|840.42975|840.42975|46836800
830923200000|1996-05-01 04:00:00|842.1875|842.1875|848.4375|848.4375|861.71875|861.71875|840.625|840.625|52056800
831009600000|1996-05-02 04:00:00|848.4375|848.4375|850|850|860.9375|860.9375|846.875|846.875|63015200
831096000000|1996-05-03 04:00:00|853.125|853.125|858.59375|858.59375|867.1875|867.1875|850|850|61840800
831355200000|1996-05-06 04:00:00|857.8125|857.8125|859.375|859.375|862.5|862.5|848.4375|848.4375|40720800
831441600000|1996-05-07 04:00:00|860.9375|860.9375|848.4375|848.4375|865.625|865.625|846.875|846.875|42147200
831528000000|1996-05-08 04:00:00|845.3125|845.3125|859.375|859.375|862.5|862.5|831.25|831.25|64528800
831614400000|1996-05-09 04:00:00|860.9375|860.9375|857.8125|857.8125|870.3125|870.3125|854.6875|854.6875|50893600
831700800000|1996-05-10 04:00:00|865.625|865.625|864.0625|864.0625|868.75|868.75|860.9375|860.9375|48227200
831960000000|1996-05-13 04:00:00|864.0625|864.0625|896.875|896.875|896.875|896.875|862.5|862.5|76656800
832046400000|1996-05-14 04:00:00|900|900|910.9375|910.9375|918.75|918.75|898.4375|898.4375|114499200
832132800000|1996-05-15 04:00:00|907.8125|907.8125|904.6875|904.6875|920.3125|920.3125|903.125|903.125|60848000
832219200000|1996-05-16 04:00:00|896.875|896.875|898.4375|898.4375|903.125|903.125|890.625|890.625|40041600
832305600000|1996-05-17 04:00:00|903.125|903.125|889.0625|889.0625|904.6875|904.6875|887.5|887.5|40084000
832564800000|1996-05-20 04:00:00|892.1875|892.1875|887.5|887.5|896.875|896.875|885.9375|885.9375|33077600
832651200000|1996-05-21 04:00:00|887.5|887.5|878.125|878.125|890.625|890.625|876.5625|876.5625|39953600
832737600000|1996-05-22 04:00:00|871.875|871.875|873.4375|873.4375|876.5625|876.5625|864.0625|864.0625|45796800
832824000000|1996-05-23 04:00:00|876.5625|876.5625|885.9375|885.9375|896.875|896.875|870.3125|870.3125|45296000
832910400000|1996-05-24 04:00:00|885.9375|885.9375|887.5|887.5|892.1875|892.1875|882.8125|882.8125|33536800
833256000000|1996-05-28 04:00:00|889.0625|889.0625|906.25|906.25|912.5|912.5|889.0625|889.0625|53196800
833342400000|1996-05-29 04:00:00|907.8125|907.8125|892.1875|892.1875|912.5|912.5|890.625|890.625|59422400
833428800000|1996-05-30 04:00:00|892.1875|892.1875|893.75|893.75|895.3125|895.3125|884.375|884.375|61708800
833515200000|1996-05-31 04:00:00|923.4375|923.4375|943.75|943.75|945.3125|945.3125|920.703125|920.703125|145130400
833774400000|1996-06-03 04:00:00|939.0625|939.0625|957.8125|957.8125|962.5|962.5|934.375|934.375|69614400
833860800000|1996-06-04 04:00:00|962.5|962.5|953.90625|953.90625|968.75|968.75|948.4375|948.4375|56274400
833947200000|1996-06-05 04:00:00|950|950|960.9375|960.9375|962.5|962.5|945.3125|945.3125|35413600
834033600000|1996-06-06 04:00:00|965.625|965.625|940.625|940.625|968.75|968.75|939.0625|939.0625|51574400
834120000000|1996-06-07 04:00:00|922.070375|922.070375|940.625|940.625|943.75|943.75|918.75|918.75|70562400
834379200000|1996-06-10 04:00:00|940.625|940.625|926.5625|926.5625|940.625|940.625|926.5625|926.5625|36408000
834465600000|1996-06-11 04:00:00|929.6875|929.6875|940.625|940.625|948.4375|948.4375|925|925|42351200
834552000000|1996-06-12 04:00:00|954.6875|954.6875|959.375|959.375|971.875|971.875|948.4375|948.4375|66422400
834638400000|1996-06-13 04:00:00|959.375|959.375|937.5|937.5|959.375|959.375|934.375|934.375|62036000
834724800000|1996-06-14 04:00:00|935.9375|935.9375|912.5|912.5|937.5|937.5|909.375|909.375|61307200
834984000000|1996-06-17 04:00:00|914.0625|914.0625|900|900|915.625|915.625|890.625|890.625|70751200
835070400000|1996-06-18 04:00:00|900|900|879.6875|879.6875|901.5625|901.5625|878.125|878.125|60051200
835156800000|1996-06-19 04:00:00|884.375|884.375|892.1875|892.1875|896.875|896.875|879.6875|879.6875|71435200
835243200000|1996-06-20 04:00:00|893.75|893.75|889.0625|889.0625|898.4375|898.4375|878.125|878.125|73777600
835329600000|1996-06-21 04:00:00|892.1875|892.1875|892.1875|892.1875|895.3125|895.3125|879.6875|879.6875|54253600
835588800000|1996-06-24 04:00:00|892.1875|892.1875|920.11725|920.11725|928.125|928.125|890.625|890.625|57836800
835675200000|1996-06-25 04:00:00|925|925|910.9375|910.9375|931.25|931.25|901.5625|901.5625|34814400
835761600000|1996-06-26 04:00:00|912.5|912.5|906.25|906.25|912.5|912.5|889.0625|889.0625|59177600
835848000000|1996-06-27 04:00:00|904.6875|904.6875|923.4375|923.4375|925|925|894.53125|894.53125|46256800
835934400000|1996-06-28 04:00:00|926.5625|926.5625|917.96875|917.96875|929.6875|929.6875|915.625|915.625|32252800
836193600000|1996-07-01 04:00:00|921.875|921.875|939.0625|939.0625|942.1875|942.1875|917.1875|917.1875|35018400
836280000000|1996-07-02 04:00:00|935.9375|935.9375|934.375|934.375|948.632875|948.632875|931.25|931.25|51651200
836366400000|1996-07-03 04:00:00|932.8125|932.8125|935.9375|935.9375|937.5|937.5|920.3125|920.3125|60736000
836539200000|1996-07-05 04:00:00|912.5|912.5|901.5625|901.5625|931.25|931.25|900|900|39507200
836798400000|1996-07-08 04:00:00|903.125|903.125|912.5|912.5|931.25|931.25|900|900|65053600
836884800000|1996-07-09 04:00:00|923.4375|923.4375|917.1875|917.1875|928.125|928.125|914.0625|914.0625|35956800
836971200000|1996-07-10 04:00:00|912.5|912.5|910.9375|910.9375|914.0625|914.0625|893.75|893.75|91703200
837057600000|1996-07-11 04:00:00|895.3125|895.3125|868.75|868.75|900|900|857.8125|857.8125|145712000
837144000000|1996-07-12 04:00:00|885.9375|885.9375|890.625|890.625|897.265625|897.265625|876.5625|876.5625|141624000
837403200000|1996-07-15 04:00:00|881.25|881.25|864.0625|864.0625|885.9375|885.9375|857.8125|857.8125|97682400
837489600000|1996-07-16 04:00:00|857.8125|857.8125|875|875|876.5625|876.5625|801.5625|801.5625|200755200
837576000000|1996-07-17 04:00:00|925|925|895.3125|895.3125|928.125|928.125|884.375|884.375|199531200
837662400000|1996-07-18 04:00:00|901.5625|901.5625|906.25|906.25|909.375|909.375|890.625|890.625|80169600
837748800000|1996-07-19 04:00:00|903.125|903.125|909.375|909.375|917.1875|917.1875|895.3125|895.3125|76216000
838008000000|1996-07-22 04:00:00|907.8125|907.8125|903.125|903.125|909.375|909.375|891.99225|891.99225|52232800
838094400000|1996-07-23 04:00:00|909.375|909.375|868.75|868.75|909.375|909.375|862.5|862.5|105624000
838180800000|1996-07-24 04:00:00|829.6875|829.6875|862.5|862.5|878.125|878.125|825.195375|825.195375|133850400
838267200000|1996-07-25 04:00:00|883.007875|883.007875|901.5625|901.5625|903.125|903.125|871.875|871.875|74887200
838353600000|1996-07-26 04:00:00|907.8125|907.8125|928.125|928.125|929.6875|929.6875|904.6875|904.6875|82870400
838612800000|1996-07-29 04:00:00|925|925|910.9375|910.9375|939.0625|939.0625|910.9375|910.9375|70988800
838699200000|1996-07-30 04:00:00|920.3125|920.3125|929.6875|929.6875|932.8125|932.8125|913.28125|913.28125|58967200
838785600000|1996-07-31 04:00:00|931.445375|931.445375|939.0625|939.0625|942.1875|942.1875|926.5625|926.5625|64205600
838872000000|1996-08-01 04:00:00|942.1875|942.1875|962.5|962.5|962.890625|962.890625|935.9375|935.9375|81130400
838958400000|1996-08-02 04:00:00|975|975|984.375|984.375|989.0625|989.0625|973.4375|973.4375|107475200
839217600000|1996-08-05 04:00:00|984.375|984.375|976.5625|976.5625|995.3125|995.3125|976.5625|976.5625|60604800
839304000000|1996-08-06 04:00:00|971.875|971.875|998.4375|998.4375|998.4375|998.4375|968.75|968.75|64801600
839390400000|1996-08-07 04:00:00|1003.125|1003.125|1029.49225|1029.49225|1032.8125|1032.8125|1000|1000|109771200
839476800000|1996-08-08 04:00:00|1021.875|1021.875|1009.375|1009.375|1026.757875|1026.757875|1006.25|1006.25|86504800
839563200000|1996-08-09 04:00:00|998.4375|998.4375|1029.6875|1029.6875|1032.8125|1032.8125|993.75|993.75|121416800
839822400000|1996-08-12 04:00:00|1026.5625|1026.5625|1026.5625|1026.5625|1040.625|1040.625|1015.625|1015.625|53275200
839908800000|1996-08-13 04:00:00|1017.1875|1017.1875|1003.125|1003.125|1023.4375|1023.4375|993.75|993.75|60300000
839995200000|1996-08-14 04:00:00|1007.8125|1007.8125|1021.875|1021.875|1025|1025|1006.25|1006.25|50572800
840081600000|1996-08-15 04:00:00|1020.3125|1020.3125|1021.875|1021.875|1028.125|1028.125|1015.625|1015.625|30832000
840168000000|1996-08-16 04:00:00|1020.3125|1020.3125|1012.5|1012.5|1026.5625|1026.5625|1010.9375|1010.9375|44319200
840427200000|1996-08-19 04:00:00|1009.375|1009.375|1009.375|1009.375|1014.0625|1014.0625|996.875|996.875|30193600
840513600000|1996-08-20 04:00:00|1009.375|1009.375|993.75|993.75|1010.9375|1010.9375|993.75|993.75|33337600
840600000000|1996-08-21 04:00:00|984.375|984.375|1003.125|1003.125|1003.125|1003.125|981.25|981.25|45863200
840686400000|1996-08-22 04:00:00|1010.9375|1010.9375|1037.5|1037.5|1037.5|1037.5|1007.8125|1007.8125|58090400
840772800000|1996-08-23 04:00:00|1032.8125|1032.8125|1020.3125|1020.3125|1039.0625|1039.0625|1019.53125|1019.53125|32093600
841032000000|1996-08-26 04:00:00|1017.1875|1017.1875|1015.625|1015.625|1018.75|1018.75|1006.25|1006.25|32749600
841118400000|1996-08-27 04:00:00|1017.1875|1017.1875|1018.75|1018.75|1020.3125|1020.3125|1003.125|1003.125|41030400
841204800000|1996-08-28 04:00:00|1021.875|1021.875|1015.625|1015.625|1028.125|1028.125|1014.0625|1014.0625|32040000
841291200000|1996-08-29 04:00:00|1014.0625|1014.0625|1017.1875|1017.1875|1023.4375|1023.4375|1010.9375|1010.9375|37079200
841377600000|1996-08-30 04:00:00|1015.625|1015.625|997.65625|997.65625|1018.75|1018.75|996.875|996.875|26062400
841723200000|1996-09-03 04:00:00|989.0625|989.0625|1020.3125|1020.3125|1023.4375|1023.4375|981.25|981.25|50450400
841809600000|1996-09-04 04:00:00|1021.875|1021.875|1028.125|1028.125|1031.25|1031.25|1017.1875|1017.1875|39469600
841896000000|1996-09-05 04:00:00|1020.3125|1020.3125|1007.8125|1007.8125|1025|1025|1004.6875|1004.6875|54436000
841982400000|1996-09-06 04:00:00|1017.1875|1017.1875|1015.625|1015.625|1026.5625|1026.5625|1006.25|1006.25|39244000
842241600000|1996-09-09 04:00:00|1017.1875|1017.1875|1043.75|1043.75|1045.3125|1045.3125|1015.625|1015.625|56342400
842328000000|1996-09-10 04:00:00|1042.1875|1042.1875|1053.90625|1053.90625|1056.445375|1056.445375|1034.375|1034.375|77848800
842414400000|1996-09-11 04:00:00|1048.4375|1048.4375|1062.5|1062.5|1064.0625|1064.0625|1046.875|1046.875|46831200
842500800000|1996-09-12 04:00:00|1065.625|1065.625|1067.1875|1067.1875|1070.3125|1070.3125|1057.8125|1057.8125|49197600
842587200000|1996-09-13 04:00:00|1082.03125|1082.03125|1101.5625|1101.5625|1106.05475|1106.05475|1068.75|1068.75|82940000
842846400000|1996-09-16 04:00:00|1101.5625|1101.5625|1107.8125|1107.8125|1117.1875|1117.1875|1095.3125|1095.3125|70358400
842932800000|1996-09-17 04:00:00|1181.25|1181.25|1178.125|1178.125|1187.5|1187.5|1154.6875|1154.6875|152999200
843019200000|1996-09-18 04:00:00|1185.9375|1185.9375|1195.3125|1195.3125|1218.75|1218.75|1167.1875|1167.1875|103812000
843105600000|1996-09-19 04:00:00|1190.625|1190.625|1212.5|1212.5|1218.75|1218.75|1187.5|1187.5|66176000
843192000000|1996-09-20 04:00:00|1214.0625|1214.0625|1217.1875|1217.1875|1231.25|1231.25|1200|1200|81272800
843451200000|1996-09-23 04:00:00|1207.8125|1207.8125|1196.875|1196.875|1212.5|1212.5|1190.625|1190.625|48962400
843537600000|1996-09-24 04:00:00|1201.5625|1201.5625|1206.25|1206.25|1221.875|1221.875|1201.5625|1201.5625|63469600
843624000000|1996-09-25 04:00:00|1214.0625|1214.0625|1215.625|1215.625|1218.75|1218.75|1203.125|1203.125|46242400
843710400000|1996-09-26 04:00:00|1220.3125|1220.3125|1217.1875|1217.1875|1243.75|1243.75|1206.25|1206.25|82612800
843796800000|1996-09-27 04:00:00|1221.875|1221.875|1210.9375|1210.9375|1221.875|1221.875|1206.25|1206.25|33680000
844056000000|1996-09-30 04:00:00|1209.375|1209.375|1192.96875|1192.96875|1212.5|1212.5|1190.625|1190.625|42668000
844142400000|1996-10-01 04:00:00|1182.8125|1182.8125|1196.875|1196.875|1201.5625|1201.5625|1178.125|1178.125|55933600
844228800000|1996-10-02 04:00:00|1200|1200|1237.5|1237.5|1242.1875|1242.1875|1198.4375|1198.4375|71916800
844315200000|1996-10-03 04:00:00|1235.9375|1235.9375|1243.75|1243.75|1253.125|1253.125|1226.5625|1226.5625|71356000
844401600000|1996-10-04 04:00:00|1259.375|1259.375|1271.09375|1271.09375|1271.875|1271.875|1250|1250|44334400
844660800000|1996-10-07 04:00:00|1271.875|1271.875|1309.375|1309.375|1312.5|1312.5|1271.875|1271.875|52262400
844747200000|1996-10-08 04:00:00|1318.75|1318.75|1270.3125|1270.3125|1337.5|1337.5|1267.1875|1267.1875|112154400
844833600000|1996-10-09 04:00:00|1296.875|1296.875|1260.9375|1260.9375|1300|1300|1259.375|1259.375|105114400
844920000000|1996-10-10 04:00:00|1240.625|1240.625|1248.4375|1248.4375|1273.4375|1273.4375|1239.0625|1239.0625|67273600
845006400000|1996-10-11 04:00:00|1282.8125|1282.8125|1317.1875|1317.1875|1317.1875|1317.1875|1281.25|1281.25|88411200
845265600000|1996-10-14 04:00:00|1332.8125|1332.8125|1345.3125|1345.3125|1353.125|1353.125|1320.3125|1320.3125|89480800
845352000000|1996-10-15 04:00:00|1426.5625|1426.5625|1389.0625|1389.0625|1428.125|1428.125|1371.67975|1371.67975|160371200
845438400000|1996-10-16 04:00:00|1381.25|1381.25|1407.8125|1407.8125|1412.30475|1412.30475|1362.890625|1362.890625|87092000
845524800000|1996-10-17 04:00:00|1415.625|1415.625|1384.375|1384.375|1423.4375|1423.4375|1384.375|1384.375|67586400
845611200000|1996-10-18 04:00:00|1384.375|1384.375|1375|1375|1384.375|1384.375|1365.625|1365.625|62257600
845870400000|1996-10-21 04:00:00|1370.3125|1370.3125|1346.875|1346.875|1390.42975|1390.42975|1339.0625|1339.0625|66501600
845956800000|1996-10-22 04:00:00|1337.5|1337.5|1318.75|1318.75|1346.875|1346.875|1309.375|1309.375|97193600
846043200000|1996-10-23 04:00:00|1315.625|1315.625|1367.1875|1367.1875|1368.75|1368.75|1309.375|1309.375|83161600
846129600000|1996-10-24 04:00:00|1373.4375|1373.4375|1343.75|1343.75|1390.625|1390.625|1343.75|1343.75|69354400
846216000000|1996-10-25 04:00:00|1340.625|1340.625|1317.1875|1317.1875|1367.1875|1367.1875|1317.1875|1317.1875|56904800
846478800000|1996-10-28 05:00:00|1323.4375|1323.4375|1325|1325|1343.75|1343.75|1320.3125|1320.3125|61611200
846565200000|1996-10-29 05:00:00|1332.8125|1332.8125|1304.6875|1304.6875|1340.625|1340.625|1296.875|1296.875|77648000
846651600000|1996-10-30 05:00:00|1310.9375|1310.9375|1334.375|1334.375|1342.1875|1342.1875|1309.375|1309.375|69940000
846738000000|1996-10-31 05:00:00|1340.625|1340.625|1373.4375|1373.4375|1376.5625|1376.5625|1339.0625|1339.0625|66129600
846824400000|1996-11-01 05:00:00|1373.4375|1373.4375|1359.375|1359.375|1373.4375|1373.4375|1350|1350|61479200
847083600000|1996-11-04 05:00:00|1360.9375|1360.9375|1379.6875|1379.6875|1384.375|1384.375|1354.6875|1354.6875|46814400
847170000000|1996-11-05 05:00:00|1379.6875|1379.6875|1425|1425|1429.6875|1429.6875|1379.6875|1379.6875|82408800
847256400000|1996-11-06 05:00:00|1425|1425|1485.9375|1485.9375|1492.1875|1492.1875|1415.625|1415.625|111770400
847342800000|1996-11-07 05:00:00|1500|1500|1526.5625|1526.5625|1559.375|1559.375|1484.375|1484.375|129200000
847429200000|1996-11-08 05:00:00|1523.4375|1523.4375|1528.125|1528.125|1537.5|1537.5|1504.6875|1504.6875|69125600
847688400000|1996-11-11 05:00:00|1525|1525|1548.4375|1548.4375|1550|1550|1515.625|1515.625|49190400
847774800000|1996-11-12 05:00:00|1564.0625|1564.0625|1512.5|1512.5|1564.0625|1564.0625|1501.5625|1501.5625|98851200
847861200000|1996-11-13 05:00:00|1514.0625|1514.0625|1493.75|1493.75|1517.1875|1517.1875|1481.445375|1481.445375|72972800
847947600000|1996-11-14 05:00:00|1482.8125|1482.8125|1498.4375|1498.4375|1515.625|1515.625|1476.5625|1476.5625|77549600
848034000000|1996-11-15 05:00:00|1503.125|1503.125|1448.4375|1448.4375|1503.125|1503.125|1442.1875|1442.1875|121340800
848293200000|1996-11-18 05:00:00|1453.125|1453.125|1442.1875|1442.1875|1462.5|1462.5|1420.3125|1420.3125|98220800
848379600000|1996-11-19 05:00:00|1439.0625|1439.0625|1509.375|1509.375|1512.5|1512.5|1437.5|1437.5|89944000
848466000000|1996-11-20 05:00:00|1517.1875|1517.1875|1510.9375|1510.9375|1556.25|1556.25|1508.007875|1508.007875|99407200
848552400000|1996-11-21 05:00:00|1521.875|1521.875|1485.9375|1485.9375|1523.4375|1523.4375|1471.875|1471.875|95869600
848638800000|1996-11-22 05:00:00|1496.875|1496.875|1531.25|1531.25|1532.8125|1532.8125|1490.625|1490.625|76027200
848898000000|1996-11-25 05:00:00|1523.4375|1523.4375|1518.75|1518.75|1532.8125|1532.8125|1492.1875|1492.1875|62263200
848984400000|1996-11-26 05:00:00|1523.4375|1523.4375|1546.875|1546.875|1556.25|1556.25|1493.75|1493.75|124950400
849070800000|1996-11-27 05:00:00|1554.6875|1554.6875|1582.8125|1582.8125|1590.625|1590.625|1543.75|1543.75|85092800
849243600000|1996-11-29 05:00:00|1585.9375|1585.9375|1585.9375|1585.9375|1590.625|1590.625|1582.8125|1582.8125|19584800
849502800000|1996-12-02 05:00:00|1575|1575|1589.0625|1589.0625|1593.75|1593.75|1554.6875|1554.6875|62268000
849589200000|1996-12-03 05:00:00|1592.1875|1592.1875|1573.4375|1573.4375|1617.1875|1617.1875|1570.3125|1570.3125|75840000
849675600000|1996-12-04 05:00:00|1587.5|1587.5|1618.75|1618.75|1620.3125|1620.3125|1573.4375|1573.4375|97301600
849762000000|1996-12-05 05:00:00|1629.6875|1629.6875|1603.125|1603.125|1629.6875|1629.6875|1590.625|1590.625|82200800
849848400000|1996-12-06 05:00:00|1556.25|1556.25|1571.09375|1571.09375|1595.3125|1595.3125|1542.1875|1542.1875|104535200
850107600000|1996-12-09 05:00:00|1571.875|1571.875|1626.5625|1626.5625|1626.5625|1626.5625|1571.875|1571.875|59799200
850194000000|1996-12-10 05:00:00|1659.375|1659.375|1614.0625|1614.0625|1667.1875|1667.1875|1612.5|1612.5|86302400
850280400000|1996-12-11 05:00:00|1609.375|1609.375|1710.9375|1710.9375|1712.5|1712.5|1600|1600|168085600
850366800000|1996-12-12 05:00:00|1764.0625|1764.0625|1710.9375|1710.9375|1768.75|1768.75|1709.375|1709.375|151984800
850453200000|1996-12-13 05:00:00|1707.8125|1707.8125|1654.6875|1654.6875|1714.0625|1714.0625|1650|1650|125068800
850712400000|1996-12-16 05:00:00|1667.1875|1667.1875|1590.625|1590.625|1673.4375|1673.4375|1585.9375|1585.9375|118759200
850798800000|1996-12-17 05:00:00|1582.8125|1582.8125|1625|1625|1635.9375|1635.9375|1579.6875|1579.6875|119589600
850885200000|1996-12-18 05:00:00|1653.125|1653.125|1696.875|1696.875|1698.4375|1698.4375|1640.625|1640.625|85813600
850971600000|1996-12-19 05:00:00|1717.1875|1717.1875|1718.75|1718.75|1735.9375|1735.9375|1700|1700|89845600
851058000000|1996-12-20 05:00:00|1725|1725|1682.8125|1682.8125|1728.125|1728.125|1678.125|1678.125|102888000
851317200000|1996-12-23 05:00:00|1685.9375|1685.9375|1653.125|1653.125|1685.9375|1685.9375|1651.5625|1651.5625|57603200
851403600000|1996-12-24 05:00:00|1654.6875|1654.6875|1693.75|1693.75|1695.3125|1695.3125|1635.9375|1635.9375|34854400
851576400000|1996-12-26 05:00:00|1698.4375|1698.4375|1707.8125|1707.8125|1728.125|1728.125|1689.0625|1689.0625|49676800
851662800000|1996-12-27 05:00:00|1714.0625|1714.0625|1692.1875|1692.1875|1715.625|1715.625|1685.9375|1685.9375|33370400
851922000000|1996-12-30 05:00:00|1701.5625|1701.5625|1665.625|1665.625|1707.8125|1707.8125|1665.625|1665.625|45784000
852008400000|1996-12-31 05:00:00|1667.1875|1667.1875|1636.71875|1636.71875|1675|1675|1634.375|1634.375|51322400
852181200000|1997-01-02 05:00:00|1646.875|1646.875|1629.6875|1629.6875|1650|1650|1595.3125|1595.3125|97664000
852267600000|1997-01-03 05:00:00|1662.5|1662.5|1729.6875|1729.6875|1731.25|1731.25|1657.8125|1657.8125|95648800
852526800000|1997-01-06 05:00:00|1739.0625|1739.0625|1735.9375|1735.9375|1771.875|1771.875|1720.3125|1720.3125|120549600
852613200000|1997-01-07 05:00:00|1732.03125|1732.03125|1792.1875|1792.1875|1793.75|1793.75|1712.5|1712.5|96044800
852699600000|1997-01-08 05:00:00|1800|1800|1778.125|1778.125|1820.3125|1820.3125|1772.070375|1772.070375|125510400
852786000000|1997-01-09 05:00:00|1792.1875|1792.1875|1787.5|1787.5|1800|1800|1771.875|1771.875|77425600
852872400000|1997-01-10 05:00:00|1776.5625|1776.5625|1806.25|1806.25|1809.375|1809.375|1768.75|1768.75|111907200
853131600000|1997-01-13 05:00:00|1821.875|1821.875|1835.9375|1835.9375|1847.070375|1847.070375|1800|1800|116600000
853218000000|1997-01-14 05:00:00|1848.4375|1848.4375|1839.0625|1839.0625|1871.875|1871.875|1831.25|1831.25|113886400
853304400000|1997-01-15 05:00:00|1843.75|1843.75|1775|1775|1848.4375|1848.4375|1768.75|1768.75|227521600
853390800000|1997-01-16 05:00:00|1796.875|1796.875|1779.6875|1779.6875|1825|1825|1775.78125|1775.78125|133416000
853477200000|1997-01-17 05:00:00|1775|1775|1800.78125|1800.78125|1817.1875|1817.1875|1775|1775|97962400
853736400000|1997-01-20 05:00:00|1804.6875|1804.6875|1815.625|1815.625|1824.21875|1824.21875|1799.80475|1799.80475|58672000
853822800000|1997-01-21 05:00:00|1814.0625|1814.0625|1850.78125|1850.78125|1854.6875|1854.6875|1810.9375|1810.9375|64573600
853909200000|1997-01-22 05:00:00|1856.25|1856.25|1901.5625|1901.5625|1903.125|1903.125|1834.375|1834.375|88490400
853995600000|1997-01-23 05:00:00|1915.625|1915.625|1896.875|1896.875|1948.4375|1948.4375|1895.3125|1895.3125|99120800
854082000000|1997-01-24 05:00:00|1900|1900|1881.25|1881.25|1932.8125|1932.8125|1879.6875|1879.6875|114352000
854341200000|1997-01-27 05:00:00|1886.132875|1886.132875|1876.5625|1876.5625|1903.125|1903.125|1865.625|1865.625|69532000
854427600000|1997-01-28 05:00:00|1907.8125|1907.8125|1887.5|1887.5|1921.875|1921.875|1871.875|1871.875|58843200
854514000000|1997-01-29 05:00:00|1906.25|1906.25|1934.375|1934.375|1934.375|1934.375|1893.75|1893.75|74377600
854600400000|1997-01-30 05:00:00|1957.8125|1957.8125|2001.5625|2001.5625|2003.125|2003.125|1946.875|1946.875|88168000
854686800000|1997-01-31 05:00:00|2007.8125|2007.8125|2028.125|2028.125|2050|2050|2003.125|2003.125|100875200
854946000000|1997-02-03 05:00:00|2043.75|2043.75|2048.4375|2048.4375|2062.5|2062.5|2025|2025|77354400
855032400000|1997-02-04 05:00:00|2053.125|2053.125|2059.375|2059.375|2060.9375|2060.9375|2029.6875|2029.6875|89346400
855118800000|1997-02-05 05:00:00|2035.9375|2035.9375|1965.625|1965.625|2037.5|2037.5|1937.5|1937.5|188000800
855205200000|1997-02-06 05:00:00|1960.9375|1960.9375|1914.0625|1914.0625|1967.1875|1967.1875|1884.375|1884.375|180376800
855291600000|1997-02-07 05:00:00|1940.625|1940.625|1954.6875|1954.6875|1965.625|1965.625|1928.125|1928.125|117939200
855550800000|1997-02-10 05:00:00|1971.875|1971.875|1895.3125|1895.3125|1982.8125|1982.8125|1887.30475|1887.30475|126322400
855637200000|1997-02-11 05:00:00|1926.5625|1926.5625|1896.875|1896.875|1934.375|1934.375|1831.25|1831.25|152195200
855723600000|1997-02-12 05:00:00|1896.875|1896.875|1959.375|1959.375|1962.5|1962.5|1881.25|1881.25|112762400
855810000000|1997-02-13 05:00:00|1975|1975|1962.5|1962.5|1987.5|1987.5|1950|1950|96499200
855896400000|1997-02-14 05:00:00|1951.5625|1951.5625|1931.25|1931.25|1962.5|1962.5|1918.75|1918.75|69313600
856242000000|1997-02-18 05:00:00|1928.125|1928.125|1932.8125|1932.8125|1939.0625|1939.0625|1901.5625|1901.5625|60070400
856328400000|1997-02-19 05:00:00|1926.5625|1926.5625|1923.4375|1923.4375|1946.875|1946.875|1915.625|1915.625|55190400
856414800000|1997-02-20 05:00:00|1903.125|1903.125|1873.4375|1873.4375|1912.5|1912.5|1866.99225|1866.99225|129016000
856501200000|1997-02-21 05:00:00|1868.75|1868.75|1829.6875|1829.6875|1870.507875|1870.507875|1817.1875|1817.1875|127490400
856760400000|1997-02-24 05:00:00|1798.4375|1798.4375|1862.5|1862.5|1868.75|1868.75|1778.125|1778.125|131992000
856846800000|1997-02-25 05:00:00|1884.375|1884.375|1860.9375|1860.9375|1892.1875|1892.1875|1843.75|1843.75|99163200
856933200000|1997-02-26 05:00:00|1856.25|1856.25|1829.6875|1829.6875|1859.375|1859.375|1809.375|1809.375|94722400
857019600000|1997-02-27 05:00:00|1826.5625|1826.5625|1746.67975|1746.67975|1828.125|1828.125|1745.3125|1745.3125|101312000
857106000000|1997-02-28 05:00:00|1743.75|1743.75|1773.4375|1773.4375|1807.8125|1807.8125|1712.5|1712.5|149780000
857365200000|1997-03-03 05:00:00|1764.0625|1764.0625|1823.4375|1823.4375|1825|1825|1756.25|1756.25|82524800
857451600000|1997-03-04 05:00:00|1832.8125|1832.8125|1829.6875|1829.6875|1870.3125|1870.3125|1825|1825|120349600
857538000000|1997-03-05 05:00:00|1850|1850|1868.75|1868.75|1870.3125|1870.3125|1845.3125|1845.3125|99617600
857624400000|1997-03-06 05:00:00|1868.75|1868.75|1817.1875|1817.1875|1878.125|1878.125|1814.0625|1814.0625|115592000
857710800000|1997-03-07 05:00:00|1831.25|1831.25|1793.75|1793.75|1850|1850|1781.25|1781.25|86213600
857970000000|1997-03-10 05:00:00|1790.625|1790.625|1809.375|1809.375|1821.875|1821.875|1768.75|1768.75|82111200
858056400000|1997-03-11 05:00:00|1807.8125|1807.8125|1798.4375|1798.4375|1826.5625|1826.5625|1793.75|1793.75|80986400
858142800000|1997-03-12 05:00:00|1789.0625|1789.0625|1784.375|1784.375|1798.4375|1798.4375|1750|1750|98388000
858229200000|1997-03-13 05:00:00|1770.3125|1770.3125|1765.625|1765.625|1793.75|1793.75|1750|1750|90900000
858315600000|1997-03-14 05:00:00|1776.5625|1776.5625|1723.4375|1723.4375|1790.625|1790.625|1718.75|1718.75|81598400
858574800000|1997-03-17 05:00:00|1701.5625|1701.5625|1704.6875|1704.6875|1709.375|1709.375|1646.875|1646.875|161484000
858661200000|1997-03-18 05:00:00|1715.625|1715.625|1709.375|1709.375|1725|1725|1685.9375|1685.9375|95218400
858747600000|1997-03-19 05:00:00|1693.75|1693.75|1667.1875|1667.1875|1700|1700|1650|1650|134882400
858834000000|1997-03-20 05:00:00|1670.3125|1670.3125|1665.625|1665.625|1690.625|1690.625|1640.625|1640.625|107788000
858920400000|1997-03-21 05:00:00|1670.3125|1670.3125|1631.25|1631.25|1677.34375|1677.34375|1629.6875|1629.6875|82199200
859179600000|1997-03-24 05:00:00|1620.3125|1620.3125|1632.8125|1632.8125|1639.0625|1639.0625|1571.875|1571.875|169925600
859266000000|1997-03-25 05:00:00|1640.625|1640.625|1665.625|1665.625|1687.5|1687.5|1625|1625|115583200
859352400000|1997-03-26 05:00:00|1684.375|1684.375|1757.8125|1757.8125|1759.375|1759.375|1682.8125|1682.8125|127722400
859438800000|1997-03-27 05:00:00|1781.25|1781.25|1739.0625|1739.0625|1798.4375|1798.4375|1715.625|1715.625|140616000
859784400000|1997-03-31 05:00:00|1734.375|1734.375|1739.0625|1739.0625|1753.125|1753.125|1712.5|1712.5|107790400
859870800000|1997-04-01 05:00:00|1720.3125|1720.3125|1741.40625|1741.40625|1746.875|1746.875|1717.1875|1717.1875|90778400
859957200000|1997-04-02 05:00:00|1735.9375|1735.9375|1712.5|1712.5|1742.1875|1742.1875|1706.25|1706.25|102572800
860043600000|1997-04-03 05:00:00|1703.125|1703.125|1757.8125|1757.8125|1762.5|1762.5|1701.5625|1701.5625|102911200
860130000000|1997-04-04 05:00:00|1748.4375|1748.4375|1812.5|1812.5|1817.1875|1817.1875|1745.3125|1745.3125|125324800
860385600000|1997-04-07 04:00:00|1825|1825|1814.0625|1814.0625|1864.0625|1864.0625|1811.71875|1811.71875|98969600
860472000000|1997-04-08 04:00:00|1818.75|1818.75|1832.61725|1832.61725|1834.375|1834.375|1804.6875|1804.6875|84747200
860558400000|1997-04-09 04:00:00|1843.75|1843.75|1778.125|1778.125|1853.125|1853.125|1775|1775|81705600
860644800000|1997-04-10 04:00:00|1784.375|1784.375|1715.625|1715.625|1784.375|1784.375|1712.695375|1712.695375|123178400
860731200000|1997-04-11 04:00:00|1690.625|1690.625|1631.25|1631.25|1695.3125|1695.3125|1621.875|1621.875|192650400
860990400000|1997-04-14 04:00:00|1651.5625|1651.5625|1671.875|1671.875|1673.4375|1673.4375|1630.46875|1630.46875|154789600
861076800000|1997-04-15 04:00:00|1651.5625|1651.5625|1637.5|1637.5|1668.75|1668.75|1603.125|1603.125|199729600
861163200000|1997-04-16 04:00:00|1637.5|1637.5|1675|1675|1681.25|1681.25|1635.9375|1635.9375|100413600
861249600000|1997-04-17 04:00:00|1690.625|1690.625|1725|1725|1736.71875|1736.71875|1681.25|1681.25|130940000
861336000000|1997-04-18 04:00:00|1754.6875|1754.6875|1714.0625|1714.0625|1754.6875|1754.6875|1712.5|1712.5|106870400
861595200000|1997-04-21 04:00:00|1712.5|1712.5|1729.6875|1729.6875|1751.757875|1751.757875|1703.125|1703.125|89620000
861681600000|1997-04-22 04:00:00|1732.8125|1732.8125|1760.9375|1760.9375|1765.625|1765.625|1718.75|1718.75|81165600
861768000000|1997-04-23 04:00:00|1765.625|1765.625|1828.125|1828.125|1832.8125|1832.8125|1760.9375|1760.9375|121197600
861854400000|1997-04-24 04:00:00|1853.125|1853.125|1826.5625|1826.5625|1864.0625|1864.0625|1826.5625|1826.5625|118255200
861940800000|1997-04-25 04:00:00|1803.125|1803.125|1798.4375|1798.4375|1823.4375|1823.4375|1798.4375|1798.4375|79628800
862200000000|1997-04-28 04:00:00|1803.125|1803.125|1829.6875|1829.6875|1837.5|1837.5|1790.625|1790.625|80194400
862286400000|1997-04-29 04:00:00|1864.0625|1864.0625|1875|1875|1876.5625|1876.5625|1850|1850|84341600
862372800000|1997-04-30 04:00:00|1868.75|1868.75|1914.0625|1914.0625|1920.3125|1920.3125|1867.1875|1867.1875|122600800
862459200000|1997-05-01 04:00:00|1917.1875|1917.1875|1921.875|1921.875|1935.9375|1935.9375|1898.4375|1898.4375|96868800
862545600000|1997-05-02 04:00:00|1934.375|1934.375|1970.3125|1970.3125|1970.3125|1970.3125|1925|1925|77261600
862804800000|1997-05-05 04:00:00|1981.25|1981.25|2031.25|2031.25|2031.25|2031.25|1969.53125|1969.53125|104456000
862891200000|1997-05-06 04:00:00|2007.8125|2007.8125|1975|1975|2012.5|2012.5|1967.1875|1967.1875|103409600
862977600000|1997-05-07 04:00:00|1950|1950|1948.4375|1948.4375|2000|2000|1946.875|1946.875|81708000
863064000000|1997-05-08 04:00:00|1939.0625|1939.0625|1984.375|1984.375|2004.49225|2004.49225|1937.5|1937.5|99762400
863150400000|1997-05-09 04:00:00|2010.9375|2010.9375|1993.75|1993.75|2018.75|2018.75|1971.875|1971.875|93159200
863409600000|1997-05-12 04:00:00|2001.5625|2001.5625|1989.0625|1989.0625|2006.25|2006.25|1976.5625|1976.5625|68047200
863496000000|1997-05-13 04:00:00|1975|1975|1904.6875|1904.6875|1981.25|1981.25|1887.5|1887.5|153739200
863582400000|1997-05-14 04:00:00|1868.75|1868.75|1909.375|1909.375|1910.9375|1910.9375|1826.5625|1826.5625|192109600
863668800000|1997-05-15 04:00:00|1920.3125|1920.3125|1976.5625|1976.5625|1982.8125|1982.8125|1910.9375|1910.9375|92104800
863755200000|1997-05-16 04:00:00|1959.375|1959.375|1939.0625|1939.0625|1975.78125|1975.78125|1937.5|1937.5|85354400
864014400000|1997-05-19 04:00:00|1940.625|1940.625|1934.375|1934.375|1959.375|1959.375|1912.5|1912.5|53624000
864100800000|1997-05-20 04:00:00|1943.75|1943.75|2012.5|2012.5|2014.0625|2014.0625|1943.75|1943.75|94090400
864187200000|1997-05-21 04:00:00|2043.75|2043.75|2031.25|2031.25|2064.0625|2064.0625|2025|2025|105253600
864273600000|1997-05-22 04:00:00|2034.375|2034.375|2017.1875|2017.1875|2046.875|2046.875|1996.875|1996.875|71320800
864360000000|1997-05-23 04:00:00|2034.375|2034.375|2039.84375|2039.84375|2050|2050|2018.75|2018.75|43349600
864705600000|1997-05-27 04:00:00|2042.1875|2042.1875|2116.40625|2116.40625|2117.1875|2117.1875|2031.25|2031.25|106059200
864792000000|1997-05-28 04:00:00|2121.09375|2121.09375|2089.0625|2089.0625|2121.875|2121.875|2068.75|2068.75|110245600
864878400000|1997-05-29 04:00:00|2092.1875|2092.1875|2047.070375|2047.070375|2093.55475|2093.55475|2035.9375|2035.9375|93404800
864964800000|1997-05-30 04:00:00|1781.25|1781.25|1893.75|1893.75|1920.3125|1920.3125|1750|1750|459161600
865224000000|1997-06-02 04:00:00|1925|1925|1871.875|1871.875|1932.8125|1932.8125|1864.0625|1864.0625|186447200
865310400000|1997-06-03 04:00:00|1856.25|1856.25|1812.5|1812.5|1856.25|1856.25|1810.351625|1810.351625|178820800
865396800000|1997-06-04 04:00:00|1821.875|1821.875|1781.25|1781.25|1850|1850|1765.625|1765.625|173384800
865483200000|1997-06-05 04:00:00|1804.6875|1804.6875|1789.257875|1789.257875|1818.55475|1818.55475|1782.03125|1782.03125|112912800
865569600000|1997-06-06 04:00:00|1798.4375|1798.4375|1825|1825|1835.9375|1835.9375|1787.5|1787.5|85673600
865828800000|1997-06-09 04:00:00|1848.4375|1848.4375|1865.625|1865.625|1871.875|1871.875|1837.5|1837.5|95980800
865915200000|1997-06-10 04:00:00|1855.46875|1855.46875|1814.84375|1814.84375|1862.5|1862.5|1807.8125|1807.8125|109655200
866001600000|1997-06-11 04:00:00|1815.625|1815.625|1843.75|1843.75|1848.4375|1848.4375|1776.5625|1776.5625|104075200
866088000000|1997-06-12 04:00:00|1787.5|1787.5|1795.703125|1795.703125|1818.75|1818.75|1775|1775|147144800
866174400000|1997-06-13 04:00:00|1798.4375|1798.4375|1809.375|1809.375|1837.5|1837.5|1778.125|1778.125|120024800
866433600000|1997-06-16 04:00:00|1820.3125|1820.3125|1840.625|1840.625|1842.1875|1842.1875|1807.8125|1807.8125|54286400
866520000000|1997-06-17 04:00:00|1841.40625|1841.40625|1871.09375|1871.09375|1876.5625|1876.5625|1831.25|1831.25|84719200
866606400000|1997-06-18 04:00:00|1842.96875|1842.96875|1832.03125|1832.03125|1856.25|1856.25|1825.78125|1825.78125|77522400
866692800000|1997-06-19 04:00:00|1831.25|1831.25|1830.46875|1830.46875|1843.75|1843.75|1809.375|1809.375|67169600
866779200000|1997-06-20 04:00:00|1829.6875|1829.6875|1834.375|1834.375|1858.59375|1858.59375|1825|1825|70861600
867038400000|1997-06-23 04:00:00|1825|1825|1814.84375|1814.84375|1840.625|1840.625|1814.0625|1814.0625|55252000
867124800000|1997-06-24 04:00:00|1831.25|1831.25|1850|1850|1857.03125|1857.03125|1814.84375|1814.84375|59877600
867211200000|1997-06-25 04:00:00|1859.375|1859.375|1833.59375|1833.59375|1860.9375|1860.9375|1823.4375|1823.4375|71621600
867297600000|1997-06-26 04:00:00|1817.1875|1817.1875|1796.09375|1796.09375|1832.8125|1832.8125|1795.3125|1795.3125|89312800
867384000000|1997-06-27 04:00:00|1812.5|1812.5|1778.125|1778.125|1814.0625|1814.0625|1775|1775|83198400
867643200000|1997-06-30 04:00:00|1782.8125|1782.8125|1772.65625|1772.65625|1794.53125|1794.53125|1759.375|1759.375|73996800
867729600000|1997-07-01 04:00:00|1775|1775|1738.28125|1738.28125|1776.5625|1776.5625|1732.8125|1732.8125|120182400
867816000000|1997-07-02 04:00:00|1750|1750|1787.5|1787.5|1789.0625|1789.0625|1737.5|1737.5|126900000
867902400000|1997-07-03 04:00:00|1807.8125|1807.8125|1811.71875|1811.71875|1816.40625|1816.40625|1787.5|1787.5|69642400
868248000000|1997-07-07 04:00:00|1821.09375|1821.09375|1842.1875|1842.1875|1862.5|1862.5|1817.1875|1817.1875|81052800
868334400000|1997-07-08 04:00:00|1847.65625|1847.65625|1870.3125|1870.3125|1879.6875|1879.6875|1828.125|1828.125|88640800
868420800000|1997-07-09 04:00:00|1887.5|1887.5|1907.8125|1907.8125|1932.03125|1932.03125|1887.5|1887.5|134495200
868507200000|1997-07-10 04:00:00|1906.25|1906.25|1876.5625|1876.5625|1918.75|1918.75|1859.375|1859.375|104672000
868593600000|1997-07-11 04:00:00|1881.25|1881.25|1922.65625|1922.65625|1925|1925|1873.4375|1873.4375|88641600
868852800000|1997-07-14 04:00:00|1931.25|1931.25|1968.75|1968.75|1987.5|1987.5|1918.75|1918.75|91026800
868939200000|1997-07-15 04:00:00|2018.75|2018.75|2022.65625|2022.65625|2048.4375|2048.4375|1978.125|1978.125|137854000
869025600000|1997-07-16 04:00:00|2159.375|2159.375|2209.375|2209.375|2221.875|2221.875|2118.75|2118.75|188533200
869112000000|1997-07-17 04:00:00|2206.25|2206.25|2195.3125|2195.3125|2242.1875|2242.1875|2153.125|2153.125|102952000
869198400000|1997-07-18 04:00:00|2168.75|2168.75|2160.9375|2160.9375|2190.625|2190.625|2118.75|2118.75|89768000
869457600000|1997-07-21 04:00:00|2154.6875|2154.6875|2142.1875|2142.1875|2162.5|2162.5|2114.0625|2114.0625|57110800
869544000000|1997-07-22 04:00:00|2139.0625|2139.0625|2218.75|2218.75|2223.4375|2223.4375|2134.76575|2134.76575|63345600
869630400000|1997-07-23 04:00:00|2240.625|2240.625|2232.8125|2232.8125|2268.75|2268.75|2224.6095|2224.6095|66679200
869716800000|1997-07-24 04:00:00|2225|2225|2243.75|2243.75|2265.625|2265.625|2209.375|2209.375|48846000
869803200000|1997-07-25 04:00:00|2243.75|2243.75|2229.6875|2229.6875|2278.125|2278.125|2209.375|2209.375|49560000
870062400000|1997-07-28 04:00:00|2231.25|2231.25|2214.0625|2214.0625|2243.75|2243.75|2198.4375|2198.4375|31066800
870148800000|1997-07-29 04:00:00|2190.625|2190.625|2203.125|2203.125|2212.5|2212.5|2171.875|2171.875|38074800
870235200000|1997-07-30 04:00:00|2187.5|2187.5|2234.375|2234.375|2259.375|2259.375|2181.25|2181.25|42040800
870321600000|1997-07-31 04:00:00|2254.6875|2254.6875|2295.3125|2295.3125|2303.125|2303.125|2229.6875|2229.6875|71150800
870408000000|1997-08-01 04:00:00|2318.75|2318.75|2340.625|2340.625|2357.8125|2357.8125|2262.5|2262.5|87385200
870667200000|1997-08-04 04:00:00|2337.5|2337.5|2418.75|2418.75|2425|2425|2321.875|2321.875|69603600
870753600000|1997-08-05 04:00:00|2442.1875|2442.1875|2492.1875|2492.1875|2503.125|2503.125|2421.875|2421.875|86295200
870840000000|1997-08-06 04:00:00|2507.8125|2507.8125|2501.5625|2501.5625|2550|2550|2460.9375|2460.9375|74181600
870926400000|1997-08-07 04:00:00|2537.5|2537.5|2501.5625|2501.5625|2545.3125|2545.3125|2500|2500|62845600
871012800000|1997-08-08 04:00:00|2459.375|2459.375|2445.3125|2445.3125|2494.14075|2494.14075|2396.875|2396.875|83373600
871272000000|1997-08-11 04:00:00|2431.25|2431.25|2403.125|2403.125|2446.875|2446.875|2343.75|2343.75|73409200
871358400000|1997-08-12 04:00:00|2428.125|2428.125|2382.8125|2382.8125|2465.625|2465.625|2375|2375|47946800
871444800000|1997-08-13 04:00:00|2431.25|2431.25|2409.375|2409.375|2453.125|2453.125|2356.25|2356.25|63879200
871531200000|1997-08-14 04:00:00|2421.875|2421.875|2396.875|2396.875|2431.25|2431.25|2376.5625|2376.5625|48141200
871617600000|1997-08-15 04:00:00|2384.375|2384.375|2303.125|2303.125|2393.75|2393.75|2300|2300|66623600
871876800000|1997-08-18 04:00:00|2293.75|2293.75|2364.0625|2364.0625|2368.75|2368.75|2246.875|2246.875|80002800
871963200000|1997-08-19 04:00:00|2400|2400|2447.65625|2447.65625|2456.25|2456.25|2383.9845|2383.9845|68073600
872049600000|1997-08-20 04:00:00|2462.5|2462.5|2512.5|2512.5|2531.25|2531.25|2434.375|2434.375|61154000
872136000000|1997-08-21 04:00:00|2521.875|2521.875|2459.375|2459.375|2528.125|2528.125|2442.1875|2442.1875|62908400
872222400000|1997-08-22 04:00:00|2306.25|2306.25|2404.6875|2404.6875|2406.25|2406.25|2287.5|2287.5|120184800
872481600000|1997-08-25 04:00:00|2389.0625|2389.0625|2354.6875|2354.6875|2415.625|2415.625|2337.5|2337.5|65674400
872568000000|1997-08-26 04:00:00|2337.5|2337.5|2317.1875|2317.1875|2356.25|2356.25|2314.0625|2314.0625|45903200
872654400000|1997-08-27 04:00:00|2301.5625|2301.5625|2351.5625|2351.5625|2353.125|2353.125|2296.875|2296.875|44537600
872740800000|1997-08-28 04:00:00|2309.375|2309.375|2309.375|2309.375|2356.25|2356.25|2276.5625|2276.5625|58621600
872827200000|1997-08-29 04:00:00|2293.75|2293.75|2303.125|2303.125|2334.375|2334.375|2287.5|2287.5|38897200
873172800000|1997-09-02 04:00:00|2328.125|2328.125|2376.5625|2376.5625|2387.5|2387.5|2325|2325|50908800
873259200000|1997-09-03 04:00:00|2375|2375|2345.3125|2345.3125|2400|2400|2343.75|2343.75|46063600
873345600000|1997-09-04 04:00:00|2343.75|2343.75|2365.625|2365.625|2396.875|2396.875|2337.5|2337.5|46934400
873432000000|1997-09-05 04:00:00|2393.75|2393.75|2364.0625|2364.0625|2406.25|2406.25|2359.375|2359.375|39409200
873691200000|1997-09-08 04:00:00|2392.1875|2392.1875|2398.4375|2398.4375|2420.3125|2420.3125|2381.25|2381.25|40360400
873777600000|1997-09-09 04:00:00|2404.6875|2404.6875|2443.75|2443.75|2445.3125|2445.3125|2400|2400|56718000
873864000000|1997-09-10 04:00:00|2434.375|2434.375|2387.5|2387.5|2454.297|2454.297|2387.5|2387.5|55259200
873950400000|1997-09-11 04:00:00|2371.875|2371.875|2381.25|2381.25|2400|2400|2331.25|2331.25|51300000
874036800000|1997-09-12 04:00:00|2354.6875|2354.6875|2356.25|2356.25|2362.5|2362.5|2328.125|2328.125|42530400
874296000000|1997-09-15 04:00:00|2354.6875|2354.6875|2301.5625|2301.5625|2385.9375|2385.9375|2300|2300|33225600
874382400000|1997-09-16 04:00:00|2325|2325|2395.3125|2395.3125|2409.375|2409.375|2312.5|2312.5|59700400
874468800000|1997-09-17 04:00:00|2428.125|2428.125|2391.40625|2391.40625|2443.75|2443.75|2375|2375|70807600
874555200000|1997-09-18 04:00:00|2401.5625|2401.5625|2375|2375|2437.5|2437.5|2371.875|2371.875|37027200
874641600000|1997-09-19 04:00:00|2381.25|2381.25|2385.9375|2385.9375|2392.1875|2392.1875|2370.3125|2370.3125|45281200
874900800000|1997-09-22 04:00:00|2389.0625|2389.0625|2409.375|2409.375|2442.1875|2442.1875|2384.375|2384.375|43998000
874987200000|1997-09-23 04:00:00|2421.875|2421.875|2478.125|2478.125|2481.25|2481.25|2415.625|2415.625|57424400
875073600000|1997-09-24 04:00:00|2475|2475|2390.625|2390.625|2478.125|2478.125|2384.375|2384.375|60656400
875160000000|1997-09-25 04:00:00|2368.75|2368.75|2328.125|2328.125|2404.6875|2404.6875|2325|2325|54447200
875246400000|1997-09-26 04:00:00|2353.125|2353.125|2326.5625|2326.5625|2353.125|2353.125|2321.875|2321.875|52347600
875505600000|1997-09-29 04:00:00|2342.1875|2342.1875|2384.375|2384.375|2393.75|2393.75|2334.375|2334.375|27963200
875592000000|1997-09-30 04:00:00|2371.875|2371.875|2307.8125|2307.8125|2375|2375|2306.25|2306.25|62021200
875678400000|1997-10-01 04:00:00|2318.75|2318.75|2331.25|2331.25|2337.5|2337.5|2265.625|2265.625|74108000
875764800000|1997-10-02 04:00:00|2339.0625|2339.0625|2328.125|2328.125|2345.3125|2345.3125|2292.1875|2292.1875|28311600
875851200000|1997-10-03 04:00:00|2368.75|2368.75|2332.8125|2332.8125|2371.875|2371.875|2306.25|2306.25|43597600
876110400000|1997-10-06 04:00:00|2353.125|2353.125|2337.5|2337.5|2368.75|2368.75|2329.6875|2329.6875|39717600
876196800000|1997-10-07 04:00:00|2353.125|2353.125|2381.25|2381.25|2390.625|2390.625|2340.625|2340.625|42537600
876283200000|1997-10-08 04:00:00|2362.5|2362.5|2364.0625|2364.0625|2375|2375|2339.0625|2339.0625|48621600
876369600000|1997-10-09 04:00:00|2353.125|2353.125|2367.1875|2367.1875|2381.25|2381.25|2340.625|2340.625|42168400
876456000000|1997-10-10 04:00:00|2353.125|2353.125|2325|2325|2355.8595|2355.8595|2325|2325|39660400
876715200000|1997-10-13 04:00:00|2337.5|2337.5|2314.0625|2314.0625|2340.625|2340.625|2293.75|2293.75|46409200
876801600000|1997-10-14 04:00:00|2315.625|2315.625|2295.3125|2295.3125|2325|2325|2253.125|2253.125|87710800
876888000000|1997-10-15 04:00:00|2139.0625|2139.0625|2167.1875|2167.1875|2181.25|2181.25|2137.5|2137.5|265027200
876974400000|1997-10-16 04:00:00|2187.5|2187.5|2134.375|2134.375|2189.0625|2189.0625|2115.625|2115.625|90183600
877060800000|1997-10-17 04:00:00|2115.625|2115.625|2075|2075|2128.125|2128.125|2046.875|2046.875|98336400
877320000000|1997-10-20 04:00:00|2106.25|2106.25|2101.5625|2101.5625|2128.125|2128.125|2078.125|2078.125|74022000
877406400000|1997-10-21 04:00:00|2148.4375|2148.4375|2128.125|2128.125|2150|2150|2121.875|2121.875|60303200
877492800000|1997-10-22 04:00:00|2146.875|2146.875|2098.4375|2098.4375|2153.125|2153.125|2096.875|2096.875|50650000
877579200000|1997-10-23 04:00:00|2050|2050|2046.875|2046.875|2090.625|2090.625|2018.75|2018.75|93489600
877665600000|1997-10-24 04:00:00|2081.25|2081.25|2000|2000|2090.625|2090.625|1956.25|1956.25|122771600
877928400000|1997-10-27 05:00:00|1966.01575|1966.01575|1868.75|1868.75|1993.75|1993.75|1848.4375|1848.4375|105168000
878014800000|1997-10-28 05:00:00|1731.25|1731.25|2125|2125|2137.5|2137.5|1731.25|1731.25|207800400
878101200000|1997-10-29 05:00:00|2078.125|2078.125|2006.25|2006.25|2081.25|2081.25|1981.25|1981.25|131940400
878187600000|1997-10-30 05:00:00|1943.75|1943.75|1893.75|1893.75|1975|1975|1890.625|1890.625|106260000
878274000000|1997-10-31 05:00:00|1956.25|1956.25|1925|1925|1959.375|1959.375|1906.25|1906.25|87906000
878533200000|1997-11-03 05:00:00|1960.9375|1960.9375|1965.625|1965.625|1975|1975|1940.2345|1940.2345|66582800
878619600000|1997-11-04 05:00:00|1965.625|1965.625|1898.4375|1898.4375|1987.5|1987.5|1878.125|1878.125|99534000
878706000000|1997-11-05 05:00:00|1925|1925|1865.625|1865.625|1925|1925|1859.375|1859.375|101704800
878792400000|1997-11-06 05:00:00|1873.4375|1873.4375|1837.5|1837.5|1873.4375|1873.4375|1823.4375|1823.4375|91425200
878878800000|1997-11-07 05:00:00|1807.8125|1807.8125|1935.9375|1935.9375|1950|1950|1800.39075|1800.39075|159234000
879138000000|1997-11-10 05:00:00|1932.8125|1932.8125|1878.125|1878.125|1956.25|1956.25|1872.26575|1872.26575|79039200
879224400000|1997-11-11 05:00:00|1878.125|1878.125|1906.25|1906.25|1934.375|1934.375|1875|1875|41917600
879310800000|1997-11-12 05:00:00|1896.875|1896.875|1873.4375|1873.4375|1950|1950|1868.75|1868.75|80271600
879397200000|1997-11-13 05:00:00|1901.5625|1901.5625|1948.4375|1948.4375|1950|1950|1868.75|1868.75|71534400
879483600000|1997-11-14 05:00:00|1957.8125|1957.8125|1968.75|1968.75|1978.125|1978.125|1921.875|1921.875|51246800
879742800000|1997-11-17 05:00:00|2000|2000|2010.9375|2010.9375|2028.125|2028.125|1987.5|1987.5|56124400
879829200000|1997-11-18 05:00:00|2006.25|2006.25|1968.75|1968.75|2015.625|2015.625|1964.0625|1964.0625|44347600
879915600000|1997-11-19 05:00:00|1965.625|1965.625|1976.5625|1976.5625|1995.3125|1995.3125|1954.6875|1954.6875|43050000
880002000000|1997-11-20 05:00:00|1987.5|1987.5|2021.875|2021.875|2034.375|2034.375|1968.75|1968.75|53910800
880088400000|1997-11-21 05:00:00|2043.75|2043.75|2006.25|2006.25|2043.75|2043.75|1992.1875|1992.1875|57970000
880347600000|1997-11-24 05:00:00|1992.1875|1992.1875|1953.125|1953.125|2021.875|2021.875|1953.125|1953.125|56716000
880434000000|1997-11-25 05:00:00|1951.5625|1951.5625|1910.9375|1910.9375|1953.125|1953.125|1900|1900|70640800
880520400000|1997-11-26 05:00:00|1920.3125|1920.3125|1915.625|1915.625|1937.5|1937.5|1909.375|1909.375|33229600
880693200000|1997-11-28 05:00:00|1921.875|1921.875|1940.625|1940.625|1946.875|1946.875|1906.25|1906.25|13943200
880952400000|1997-12-01 05:00:00|1962.5|1962.5|2037.5|2037.5|2043.75|2043.75|1954.6875|1954.6875|69116400
881038800000|1997-12-02 05:00:00|2023.4375|2023.4375|1951.5625|1951.5625|2025|2025|1928.51575|1928.51575|68329600
881125200000|1997-12-03 05:00:00|1943.75|1943.75|1962.5|1962.5|1979.6875|1979.6875|1903.125|1903.125|55120400
881211600000|1997-12-04 05:00:00|1975|1975|1917.1875|1917.1875|1978.125|1978.125|1900|1900|82224000
881298000000|1997-12-05 05:00:00|1915.625|1915.625|1939.0625|1939.0625|1956.25|1956.25|1909.375|1909.375|53776400
881557200000|1997-12-08 05:00:00|1953.125|1953.125|1960.9375|1960.9375|1979.6875|1979.6875|1939.0625|1939.0625|40209600
881643600000|1997-12-09 05:00:00|1950|1950|1890.625|1890.625|1965.625|1965.625|1886.32825|1886.32825|64248800
881730000000|1997-12-10 05:00:00|1876.5625|1876.5625|1867.1875|1867.1875|1887.5|1887.5|1821.875|1821.875|81685200
881816400000|1997-12-11 05:00:00|1826.5625|1826.5625|1795.3125|1795.3125|1843.75|1843.75|1793.75|1793.75|90035600
881902800000|1997-12-12 05:00:00|1806.25|1806.25|1762.5|1762.5|1818.75|1818.75|1751.5625|1751.5625|78577200
882162000000|1997-12-15 05:00:00|1756.25|1756.25|1803.125|1803.125|1845.3125|1845.3125|1728.125|1728.125|108539600
882248400000|1997-12-16 05:00:00|1821.875|1821.875|1779.6875|1779.6875|1842.1875|1842.1875|1762.5|1762.5|61336000
882334800000|1997-12-17 05:00:00|1810.9375|1810.9375|1737.5|1737.5|1815.625|1815.625|1732.8125|1732.8125|77272800
882421200000|1997-12-18 05:00:00|1746.875|1746.875|1728.125|1728.125|1750|1750|1696.875|1696.875|93845600
882507600000|1997-12-19 05:00:00|1700|1700|1750|1750|1753.125|1753.125|1684.375|1684.375|109071200
882766800000|1997-12-22 05:00:00|1818.75|1818.75|1785.9375|1785.9375|1835.9375|1835.9375|1775|1775|75593200
882853200000|1997-12-23 05:00:00|1785.9375|1785.9375|1754.6875|1754.6875|1818.3595|1818.3595|1750.39075|1750.39075|44389200
882939600000|1997-12-24 05:00:00|1776.5625|1776.5625|1756.25|1756.25|1783.59375|1783.59375|1747.26575|1747.26575|22021600
883112400000|1997-12-26 05:00:00|1759.375|1759.375|1771.875|1771.875|1776.5625|1776.5625|1750|1750|14815600
883371600000|1997-12-29 05:00:00|1790.625|1790.625|1770.3125|1770.3125|1796.875|1796.875|1756.25|1756.25|40644000
883458000000|1997-12-30 05:00:00|1778.125|1778.125|1792.1875|1792.1875|1803.125|1803.125|1776.5625|1776.5625|41157200
883544400000|1997-12-31 05:00:00|1793.75|1793.75|1756.25|1756.25|1795.3125|1795.3125|1753.125|1753.125|42123600
883717200000|1998-01-02 05:00:00|1767.1875|1767.1875|1815.625|1815.625|1815.625|1815.625|1762.5|1762.5|40936400
883976400000|1998-01-05 05:00:00|1826.5625|1826.5625|1862.5|1862.5|1878.51575|1878.51575|1800|1800|78368400
884062800000|1998-01-06 05:00:00|1846.875|1846.875|1828.125|1828.125|1857.8125|1857.8125|1817.1875|1817.1875|48309600
884149200000|1998-01-07 05:00:00|1818.75|1818.75|1818.75|1818.75|1840.625|1840.625|1789.0625|1789.0625|55380800
884235600000|1998-01-08 05:00:00|1806.25|1806.25|1857.8125|1857.8125|1870.3125|1870.3125|1803.125|1803.125|75739200
884322000000|1998-01-09 05:00:00|1864.0625|1864.0625|1796.875|1796.875|1875|1875|1780.8595|1780.8595|88028800
884581200000|1998-01-12 05:00:00|1770.3125|1770.3125|1890.625|1890.625|1892.1875|1892.1875|1767.1875|1767.1875|123899600
884667600000|1998-01-13 05:00:00|1909.375|1909.375|1923.4375|1923.4375|1931.25|1931.25|1906.25|1906.25|97348000
884754000000|1998-01-14 05:00:00|1925|1925|1885.9375|1885.9375|1926.5625|1926.5625|1859.375|1859.375|123962000
884840400000|1998-01-15 05:00:00|1871.875|1871.875|1882.8125|1882.8125|1909.375|1909.375|1865.625|1865.625|53458400
884926800000|1998-01-16 05:00:00|1895.3125|1895.3125|1870.3125|1870.3125|1896.875|1896.875|1865.625|1865.625|59281200
885272400000|1998-01-20 05:00:00|1878.125|1878.125|1906.25|1906.25|1907.8125|1907.8125|1871.875|1871.875|49972000
885358800000|1998-01-21 05:00:00|1885.9375|1885.9375|1917.1875|1917.1875|1942.1875|1942.1875|1884.375|1884.375|69415200
885445200000|1998-01-22 05:00:00|1900|1900|1912.5|1912.5|1937.5|1937.5|1898.4375|1898.4375|49898000
885531600000|1998-01-23 05:00:00|1921.875|1921.875|1929.6875|1929.6875|1946.875|1946.875|1912.5|1912.5|56184800
885790800000|1998-01-26 05:00:00|1925|1925|1942.1875|1942.1875|1950|1950|1925|1925|44695200
885877200000|1998-01-27 05:00:00|1946.875|1946.875|1979.6875|1979.6875|1989.0625|1989.0625|1934.375|1934.375|58713200
885963600000|1998-01-28 05:00:00|1993.75|1993.75|2021.875|2021.875|2035.9375|2035.9375|1987.5|1987.5|67063600
886050000000|1998-01-29 05:00:00|2007.8125|2007.8125|2050|2050|2071.875|2071.875|2006.25|2006.25|72366400
886136400000|1998-01-30 05:00:00|2062.5|2062.5|2025|2025|2068.75|2068.75|2021.875|2021.875|45384000
886395600000|1998-02-02 05:00:00|2062.5|2062.5|2076.5625|2076.5625|2090.2345|2090.2345|2054.6875|2054.6875|62426000
886482000000|1998-02-03 05:00:00|2100|2100|2157.8125|2157.8125|2178.125|2178.125|2090.625|2090.625|99884400
886568400000|1998-02-04 05:00:00|2153.125|2153.125|2189.0625|2189.0625|2207.8125|2207.8125|2140.625|2140.625|75391600
886654800000|1998-02-05 05:00:00|2218.75|2218.75|2162.5|2162.5|2251.5625|2251.5625|2153.125|2153.125|97320800
886741200000|1998-02-06 05:00:00|2143.75|2143.75|2188.672|2188.672|2200|2200|2140.625|2140.625|52042800
887000400000|1998-02-09 05:00:00|2185.9375|2185.9375|2145.3125|2145.3125|2196.875|2196.875|2135.9375|2135.9375|45804400
887086800000|1998-02-10 05:00:00|2135.9375|2135.9375|2156.25|2156.25|2195.3125|2195.3125|2126.5625|2126.5625|59575200
887173200000|1998-02-11 05:00:00|2142.1875|2142.1875|2126.5625|2126.5625|2151.5625|2151.5625|2106.25|2106.25|64918000
887259600000|1998-02-12 05:00:00|2096.875|2096.875|2125|2125|2131.25|2131.25|2068.75|2068.75|70388800
887346000000|1998-02-13 05:00:00|2109.375|2109.375|2095.3125|2095.3125|2123.4375|2123.4375|2095.3125|2095.3125|39093600
887691600000|1998-02-17 05:00:00|2115.625|2115.625|2115.625|2115.625|2123.4375|2123.4375|2098.4375|2098.4375|41481600
887778000000|1998-02-18 05:00:00|2109.375|2109.375|2173.4375|2173.4375|2175|2175|2106.25|2106.25|65802800
887864400000|1998-02-19 05:00:00|2225|2225|2264.0625|2264.0625|2278.125|2278.125|2203.125|2203.125|136294400
887950800000|1998-02-20 05:00:00|2281.25|2281.25|2295.3125|2295.3125|2309.375|2309.375|2262.5|2262.5|98482000
888210000000|1998-02-23 05:00:00|2325|2325|2354.6875|2354.6875|2365.625|2365.625|2309.375|2309.375|68921200
888296400000|1998-02-24 05:00:00|2353.125|2353.125|2309.375|2309.375|2390.625|2390.625|2306.25|2306.25|75785200
888382800000|1998-02-25 05:00:00|2317.1875|2317.1875|2350|2350|2359.375|2359.375|2315.625|2315.625|49980000
888469200000|1998-02-26 05:00:00|2343.75|2343.75|2307.8125|2307.8125|2351.5625|2351.5625|2306.25|2306.25|55918800
888555600000|1998-02-27 05:00:00|2298.4375|2298.4375|2242.1875|2242.1875|2309.375|2309.375|2237.5|2237.5|73563600
888814800000|1998-03-02 05:00:00|2245.3125|2245.3125|2190.625|2190.625|2284.375|2284.375|2187.5|2187.5|71733600
888901200000|1998-03-03 05:00:00|2148.4375|2148.4375|2132.8125|2132.8125|2157.8125|2157.8125|2103.125|2103.125|116639200
888987600000|1998-03-04 05:00:00|2123.4375|2123.4375|2160.9375|2160.9375|2173.4375|2173.4375|2120.3125|2120.3125|54200000
889074000000|1998-03-05 05:00:00|1876.5625|1876.5625|1889.0625|1889.0625|1934.375|1934.375|1875|1875|369336800
889160400000|1998-03-06 05:00:00|1934.375|1934.375|1953.125|1953.125|1956.25|1956.25|1903.125|1903.125|128355600
889419600000|1998-03-09 05:00:00|1956.25|1956.25|1876.5625|1876.5625|1959.375|1959.375|1873.4375|1873.4375|107078000
889506000000|1998-03-10 05:00:00|1912.5|1912.5|1887.5|1887.5|1912.5|1912.5|1873.4375|1873.4375|68406000
889592400000|1998-03-11 05:00:00|1914.0625|1914.0625|1896.875|1896.875|1915.625|1915.625|1876.5625|1876.5625|56479200
889678800000|1998-03-12 05:00:00|1903.125|1903.125|1909.375|1909.375|1917.1875|1917.1875|1882.8125|1882.8125|39483600
889765200000|1998-03-13 05:00:00|1925|1925|1915.625|1915.625|1937.5|1937.5|1914.0625|1914.0625|33584400
890024400000|1998-03-16 05:00:00|1926.5625|1926.5625|1942.1875|1942.1875|1946.875|1946.875|1925|1925|36159600
890110800000|1998-03-17 05:00:00|1937.5|1937.5|1918.75|1918.75|1942.1875|1942.1875|1890.625|1890.625|55440400
890197200000|1998-03-18 05:00:00|1898.4375|1898.4375|1925|1925|1935.9375|1935.9375|1896.875|1896.875|32528000
890283600000|1998-03-19 05:00:00|1934.375|1934.375|1932.8125|1932.8125|1948.4375|1948.4375|1918.75|1918.75|34558000
890370000000|1998-03-20 05:00:00|1937.5|1937.5|1893.75|1893.75|1937.5|1937.5|1882.8125|1882.8125|64090800
890629200000|1998-03-23 05:00:00|1887.5|1887.5|1877.34375|1877.34375|1890.625|1890.625|1860.9375|1860.9375|73635600
890715600000|1998-03-24 05:00:00|1879.6875|1879.6875|1860.9375|1860.9375|1896.875|1896.875|1850|1850|62888800
890802000000|1998-03-25 05:00:00|1896.875|1896.875|1901.5625|1901.5625|1910.9375|1910.9375|1881.25|1881.25|66587600
890888400000|1998-03-26 05:00:00|1923.4375|1923.4375|1954.6875|1954.6875|1956.25|1956.25|1918.75|1918.75|55606400
890974800000|1998-03-27 05:00:00|1957.8125|1957.8125|1971.875|1971.875|1989.0625|1989.0625|1956.25|1956.25|72785200
891234000000|1998-03-30 05:00:00|1965.625|1965.625|1934.375|1934.375|1968.75|1968.75|1928.125|1928.125|44500400
891320400000|1998-03-31 05:00:00|1917.1875|1917.1875|1951.5625|1951.5625|1956.25|1956.25|1915.625|1915.625|57432000
891406800000|1998-04-01 05:00:00|1937.5|1937.5|1937.5|1937.5|1948.4375|1948.4375|1910.9375|1910.9375|60100800
891493200000|1998-04-02 05:00:00|1923.4375|1923.4375|1909.375|1909.375|1937.5|1937.5|1901.5625|1901.5625|44330800
891579600000|1998-04-03 05:00:00|1915.625|1915.625|1918.75|1918.75|1946.875|1946.875|1900|1900|74411200
891835200000|1998-04-06 04:00:00|1904.6875|1904.6875|1846.875|1846.875|1906.25|1906.25|1846.875|1846.875|71577600
891921600000|1998-04-07 04:00:00|1850|1850|1815.625|1815.625|1859.375|1859.375|1803.125|1803.125|74343200
892008000000|1998-04-08 04:00:00|1825|1825|1814.0625|1814.0625|1835.9375|1835.9375|1782.8125|1782.8125|80134000
892094400000|1998-04-09 04:00:00|1853.125|1853.125|1843.75|1843.75|1867.1875|1867.1875|1835.9375|1835.9375|58564000
892440000000|1998-04-13 04:00:00|1846.875|1846.875|1906.25|1906.25|1912.5|1912.5|1837.5|1837.5|63446000
892526400000|1998-04-14 04:00:00|1890.625|1890.625|1900|1900|1923.4375|1923.4375|1876.5625|1876.5625|69982000
892612800000|1998-04-15 04:00:00|1954.6875|1954.6875|1871.875|1871.875|1978.125|1978.125|1868.75|1868.75|142813200
892699200000|1998-04-16 04:00:00|1835.9375|1835.9375|1859.375|1859.375|1871.875|1871.875|1831.64075|1831.64075|72342800
892785600000|1998-04-17 04:00:00|1851.5625|1851.5625|1879.6875|1879.6875|1882.8125|1882.8125|1848.4375|1848.4375|45112800
893044800000|1998-04-20 04:00:00|1873.4375|1873.4375|1912.5|1912.5|1915.625|1915.625|1871.875|1871.875|40400400
893131200000|1998-04-21 04:00:00|1943.75|1943.75|1973.4375|1973.4375|1975|1975|1940.625|1940.625|93195600
893217600000|1998-04-22 04:00:00|1981.25|1981.25|2101.5625|2101.5625|2112.5|2112.5|1978.125|1978.125|151875200
893304000000|1998-04-23 04:00:00|2081.25|2081.25|2081.25|2081.25|2126.5625|2126.5625|2051.5625|2051.5625|98409600
893390400000|1998-04-24 04:00:00|2046.875|2046.875|2051.5625|2051.5625|2084.375|2084.375|2031.25|2031.25|68476800
893649600000|1998-04-27 04:00:00|2006.25|2006.25|2000|2000|2034.375|2034.375|1968.75|1968.75|83156000
893736000000|1998-04-28 04:00:00|2018.75|2018.75|1982.8125|1982.8125|2034.375|2034.375|1956.25|1956.25|61831600
893822400000|1998-04-29 04:00:00|1987.5|1987.5|2003.125|2003.125|2012.5|2012.5|1968.75|1968.75|41810400
893908800000|1998-04-30 04:00:00|2015.625|2015.625|2020.3125|2020.3125|2039.0625|2039.0625|1984.375|1984.375|50554000
893995200000|1998-05-01 04:00:00|2023.4375|2023.4375|2053.125|2053.125|2062.5|2062.5|2003.125|2003.125|45786400
894254400000|1998-05-04 04:00:00|2056.25|2056.25|2050|2050|2087.5|2087.5|2031.25|2031.25|36578000
894340800000|1998-05-05 04:00:00|2043.75|2043.75|2046.875|2046.875|2068.75|2068.75|2039.0625|2039.0625|34794800
894427200000|1998-05-06 04:00:00|2054.6875|2054.6875|2034.375|2034.375|2056.25|2056.25|2018.75|2018.75|32992800
894513600000|1998-05-07 04:00:00|2035.9375|2035.9375|2025|2025|2056.25|2056.25|2017.1875|2017.1875|39464800
894600000000|1998-05-08 04:00:00|2015.625|2015.625|2101.5625|2101.5625|2104.6875|2104.6875|2014.0625|2014.0625|68384800
894859200000|1998-05-11 04:00:00|2096.875|2096.875|2062.5|2062.5|2121.875|2121.875|2062.5|2062.5|47877600
894945600000|1998-05-12 04:00:00|2060.9375|2060.9375|2114.0625|2114.0625|2117.1875|2117.1875|2051.5625|2051.5625|48472800
895032000000|1998-05-13 04:00:00|2115.625|2115.625|2120.3125|2120.3125|2132.8125|2132.8125|2093.75|2093.75|52547600
895118400000|1998-05-14 04:00:00|2095.3125|2095.3125|2114.0625|2114.0625|2135.9375|2135.9375|2085.9375|2085.9375|56047600
895204800000|1998-05-15 04:00:00|2079.6875|2079.6875|2007.8125|2007.8125|2081.25|2081.25|1996.875|1996.875|98584000
895464000000|1998-05-18 04:00:00|2000|2000|1984.375|1984.375|2032.8125|2032.8125|1959.375|1959.375|44609200
895550400000|1998-05-19 04:00:00|1992.1875|1992.1875|1989.0625|1989.0625|2017.1875|2017.1875|1976.5625|1976.5625|36790800
895636800000|1998-05-20 04:00:00|1981.25|1981.25|1925|1925|1984.375|1984.375|1912.5|1912.5|69038000
895723200000|1998-05-21 04:00:00|1907.8125|1907.8125|1853.125|1853.125|1914.0625|1914.0625|1845.3125|1845.3125|95151600
895809600000|1998-05-22 04:00:00|1868.75|1868.75|1857.8125|1857.8125|1868.75|1868.75|1848.4375|1848.4375|41110800
896155200000|1998-05-26 04:00:00|1885.9375|1885.9375|1867.1875|1867.1875|1896.875|1896.875|1848.4375|1848.4375|51834400
896241600000|1998-05-27 04:00:00|1837.5|1837.5|1857.8125|1857.8125|1860.9375|1860.9375|1821.875|1821.875|65520000
896328000000|1998-05-28 04:00:00|1840.625|1840.625|1837.5|1837.5|1871.875|1871.875|1828.125|1828.125|45670800
896414400000|1998-05-29 04:00:00|1840.625|1840.625|1785.9375|1785.9375|1850|1850|1781.25|1781.25|77225200
896673600000|1998-06-01 04:00:00|1728.125|1728.125|1700|1700|1750|1750|1690.625|1690.625|110815600
896760000000|1998-06-02 04:00:00|1725|1725|1731.25|1731.25|1735.9375|1735.9375|1704.6875|1704.6875|72040400
896846400000|1998-06-03 04:00:00|1753.125|1753.125|1648.4375|1648.4375|1767.1875|1767.1875|1641.40625|1641.40625|104560000
896932800000|1998-06-04 04:00:00|1690.625|1690.625|1704.6875|1704.6875|1725|1725|1670.3125|1670.3125|82716000
897019200000|1998-06-05 04:00:00|1729.6875|1729.6875|1745.3125|1745.3125|1748.4375|1748.4375|1693.75|1693.75|59046000
897278400000|1998-06-08 04:00:00|1748.4375|1748.4375|1732.8125|1732.8125|1750|1750|1693.75|1693.75|70268800
897364800000|1998-06-09 04:00:00|1729.6875|1729.6875|1754.6875|1754.6875|1759.375|1759.375|1715.625|1715.625|51892800
897451200000|1998-06-10 04:00:00|1745.3125|1745.3125|1714.0625|1714.0625|1756.25|1756.25|1707.8125|1707.8125|48955600
897537600000|1998-06-11 04:00:00|1720.3125|1720.3125|1714.0625|1714.0625|1734.375|1734.375|1703.125|1703.125|43135600
897624000000|1998-06-12 04:00:00|1710.9375|1710.9375|1710.9375|1710.9375|1712.5|1712.5|1648.4375|1648.4375|72079600
897883200000|1998-06-15 04:00:00|1681.25|1681.25|1671.875|1671.875|1718.75|1718.75|1670.3125|1670.3125|53234000
897969600000|1998-06-16 04:00:00|1693.75|1693.75|1745.3125|1745.3125|1746.875|1746.875|1678.125|1678.125|68256000
898056000000|1998-06-17 04:00:00|1746.875|1746.875|1731.25|1731.25|1773.4375|1773.4375|1715.625|1715.625|69139200
898142400000|1998-06-18 04:00:00|1728.125|1728.125|1742.1875|1742.1875|1751.5625|1751.5625|1706.25|1706.25|41916400
898228800000|1998-06-19 04:00:00|1765.625|1765.625|1750|1750|1766.01575|1766.01575|1718.75|1718.75|68891600
898488000000|1998-06-22 04:00:00|1746.875|1746.875|1846.875|1846.875|1859.375|1859.375|1742.1875|1742.1875|80072000
898574400000|1998-06-23 04:00:00|1868.75|1868.75|1881.25|1881.25|1893.75|1893.75|1854.6875|1854.6875|75155200
898660800000|1998-06-24 04:00:00|1876.5625|1876.5625|1934.375|1934.375|1937.5|1937.5|1831.64075|1831.64075|76740400
898747200000|1998-06-25 04:00:00|1931.25|1931.25|1890.625|1890.625|1940.625|1940.625|1878.125|1878.125|55333600
898833600000|1998-06-26 04:00:00|1889.0625|1889.0625|1909.375|1909.375|1928.125|1928.125|1875|1875|42892800
899092800000|1998-06-29 04:00:00|1921.875|1921.875|1895.3125|1895.3125|1931.25|1931.25|1868.75|1868.75|44950000
899179200000|1998-06-30 04:00:00|1870.3125|1870.3125|1853.125|1853.125|1884.375|1884.375|1837.5|1837.5|50669200
899265600000|1998-07-01 04:00:00|1867.1875|1867.1875|1879.6875|1879.6875|1884.375|1884.375|1810.9375|1810.9375|69999600
899352000000|1998-07-02 04:00:00|1864.0625|1864.0625|1831.25|1831.25|1878.125|1878.125|1829.6875|1829.6875|40194000
899697600000|1998-07-06 04:00:00|1814.0625|1814.0625|1837.1095|1837.1095|1848.4375|1848.4375|1806.25|1806.25|35581600
899784000000|1998-07-07 04:00:00|1828.125|1828.125|1878.125|1878.125|1882.8125|1882.8125|1814.0625|1814.0625|54239600
899870400000|1998-07-08 04:00:00|1890.625|1890.625|1957.8125|1957.8125|1975|1975|1889.0625|1889.0625|87264000
899956800000|1998-07-09 04:00:00|1939.0625|1939.0625|1993.75|1993.75|2009.375|2009.375|1932.8125|1932.8125|96395200
900043200000|1998-07-10 04:00:00|1987.5|1987.5|1993.75|1993.75|2012.5|2012.5|1956.25|1956.25|57320000
900302400000|1998-07-13 04:00:00|1993.75|1993.75|2059.375|2059.375|2062.5|2062.5|1987.5|1987.5|77144000
900388800000|1998-07-14 04:00:00|2067.1875|2067.1875|2017.1875|2017.1875|2084.375|2084.375|2009.375|2009.375|88694000
900475200000|1998-07-15 04:00:00|2027.7345|2027.7345|2106.25|2106.25|2125|2125|2021.875|2021.875|168073200
900561600000|1998-07-16 04:00:00|2100|2100|2106.25|2106.25|2121.875|2121.875|2075|2075|67307200
900648000000|1998-07-17 04:00:00|2096.875|2096.875|2078.125|2078.125|2098.4375|2098.4375|2060.9375|2060.9375|50119200
900907200000|1998-07-20 04:00:00|2059.375|2059.375|2043.75|2043.75|2076.5625|2076.5625|2039.0625|2039.0625|37541600
900993600000|1998-07-21 04:00:00|2034.375|2034.375|2040.625|2040.625|2120.3125|2120.3125|2029.6875|2029.6875|79948000
901080000000|1998-07-22 04:00:00|2015.625|2015.625|2059.375|2059.375|2085.15625|2085.15625|2015.625|2015.625|65818400
901166400000|1998-07-23 04:00:00|2042.1875|2042.1875|2064.0625|2064.0625|2123.4375|2123.4375|2035.9375|2035.9375|85404000
901252800000|1998-07-24 04:00:00|2068.75|2068.75|2076.5625|2076.5625|2100|2100|2040.625|2040.625|58984800
901512000000|1998-07-27 04:00:00|2056.25|2056.25|2151.5625|2151.5625|2153.125|2153.125|2043.75|2043.75|84463600
901598400000|1998-07-28 04:00:00|2170.3125|2170.3125|2140.625|2140.625|2206.25|2206.25|2137.5|2137.5|118007600
901684800000|1998-07-29 04:00:00|2159.375|2159.375|2115.625|2115.625|2170.3125|2170.3125|2110.9375|2110.9375|57039600
901771200000|1998-07-30 04:00:00|2142.1875|2142.1875|2190.625|2190.625|2193.75|2193.75|2125|2125|58014400
901857600000|1998-07-31 04:00:00|2182.8125|2182.8125|2110.9375|2110.9375|2196.875|2196.875|2106.25|2106.25|48032800
902116800000|1998-08-03 04:00:00|2090.625|2090.625|2120.3125|2120.3125|2153.125|2153.125|2078.125|2078.125|55863600
902203200000|1998-08-04 04:00:00|2134.375|2134.375|2048.4375|2048.4375|2150|2150|2040.625|2040.625|77435600
902289600000|1998-08-05 04:00:00|2051.5625|2051.5625|2103.125|2103.125|2114.45325|2114.45325|2028.125|2028.125|91450400
902376000000|1998-08-06 04:00:00|2075|2075|2175|2175|2189.0625|2189.0625|2075|2075|94552800
902462400000|1998-08-07 04:00:00|2196.875|2196.875|2167.1875|2167.1875|2223.4375|2223.4375|2159.375|2159.375|81810000
902721600000|1998-08-10 04:00:00|2156.25|2156.25|2165.625|2165.625|2193.75|2193.75|2142.1875|2142.1875|49170800
902808000000|1998-08-11 04:00:00|2106.25|2106.25|2114.0625|2114.0625|2134.375|2134.375|2095.3125|2095.3125|72920000
902894400000|1998-08-12 04:00:00|2137.5|2137.5|2140.625|2140.625|2150|2150|2109.375|2109.375|55206000
902980800000|1998-08-13 04:00:00|2146.875|2146.875|2131.25|2131.25|2175|2175|2112.5|2112.5|65314000
903067200000|1998-08-14 04:00:00|2148.4375|2148.4375|2154.6875|2154.6875|2168.75|2168.75|2139.0625|2139.0625|62301600
903326400000|1998-08-17 04:00:00|2143.75|2143.75|2239.0625|2239.0625|2243.75|2243.75|2143.75|2143.75|95816400
903412800000|1998-08-18 04:00:00|2235.9375|2235.9375|2285.9375|2285.9375|2315.625|2315.625|2234.375|2234.375|119604800
903499200000|1998-08-19 04:00:00|2298.4375|2298.4375|2239.0625|2239.0625|2306.25|2306.25|2231.25|2231.25|67748800
903585600000|1998-08-20 04:00:00|2175|2175|2150|2150|2206.25|2206.25|2134.375|2134.375|134286800
903672000000|1998-08-21 04:00:00|2114.0625|2114.0625|2123.4375|2123.4375|2142.1875|2142.1875|2059.375|2059.375|116136000
903931200000|1998-08-24 04:00:00|2129.6875|2129.6875|2115.625|2115.625|2162.1095|2162.1095|2086.71875|2086.71875|84328800
904017600000|1998-08-25 04:00:00|2137.5|2137.5|2110.547|2110.547|2146.875|2146.875|2092.1875|2092.1875|52442400
904104000000|1998-08-26 04:00:00|2067.1875|2067.1875|2075|2075|2112.5|2112.5|2054.6875|2054.6875|52515200
904190400000|1998-08-27 04:00:00|2034.375|2034.375|1993.75|1993.75|2051.5625|2051.5625|1918.75|1918.75|133453200
904276800000|1998-08-28 04:00:00|1959.375|1959.375|1925|1925|2014.0625|2014.0625|1893.75|1893.75|94445200
904536000000|1998-08-31 04:00:00|1921.875|1921.875|1779.6875|1779.6875|1935.9375|1935.9375|1773.4375|1773.4375|104269200
904622400000|1998-09-01 04:00:00|1773.4375|1773.4375|1900|1900|1918.75|1918.75|1743.75|1743.75|109021200
904708800000|1998-09-02 04:00:00|1907.8125|1907.8125|1871.875|1871.875|1948.4375|1948.4375|1851.5625|1851.5625|84881200
904795200000|1998-09-03 04:00:00|1876.5625|1876.5625|1918.75|1918.75|1968.75|1968.75|1864.0625|1864.0625|107758800
904881600000|1998-09-04 04:00:00|1942.1875|1942.1875|1956.25|1956.25|1971.875|1971.875|1903.125|1903.125|64649200
905227200000|1998-09-08 04:00:00|2029.6875|2029.6875|2047.65625|2047.65625|2050|2050|1984.375|1984.375|83092800
905313600000|1998-09-09 04:00:00|2070.3125|2070.3125|2031.25|2031.25|2115.625|2115.625|2028.125|2028.125|94456000
905400000000|1998-09-10 04:00:00|1993.75|1993.75|1976.5625|1976.5625|2015.625|2015.625|1935.9375|1935.9375|76448800
905486400000|1998-09-11 04:00:00|2081.25|2081.25|2123.4375|2123.4375|2126.5625|2126.5625|2050|2050|150086000
905745600000|1998-09-14 04:00:00|2118.75|2118.75|2145.3125|2145.3125|2164.0625|2164.0625|2114.0625|2114.0625|67960000
905832000000|1998-09-15 04:00:00|2125|2125|2148.4375|2148.4375|2153.125|2153.125|2114.0625|2114.0625|47313200
905918400000|1998-09-16 04:00:00|2151.5625|2151.5625|2126.5625|2126.5625|2170.3125|2170.3125|2092.1875|2092.1875|45172000
906004800000|1998-09-17 04:00:00|2071.875|2071.875|2075|2075|2106.25|2106.25|2059.375|2059.375|56430800
906091200000|1998-09-18 04:00:00|2079.6875|2079.6875|2075|2075|2087.5|2087.5|2050|2050|50604800
906350400000|1998-09-21 04:00:00|2031.25|2031.25|2115.625|2115.625|2115.625|2115.625|2015.625|2015.625|39437600
906436800000|1998-09-22 04:00:00|2126.5625|2126.5625|2089.0625|2089.0625|2131.25|2131.25|2084.375|2084.375|40890800
906523200000|1998-09-23 04:00:00|2103.125|2103.125|2176.5625|2176.5625|2176.5625|2176.5625|2096.875|2096.875|67808400
906609600000|1998-09-24 04:00:00|2168.75|2168.75|2132.8125|2132.8125|2203.125|2203.125|2109.375|2109.375|62723200
906696000000|1998-09-25 04:00:00|2115.625|2115.625|2207.8125|2207.8125|2218.75|2218.75|2100|2100|69451200
906955200000|1998-09-28 04:00:00|2210.9375|2210.9375|2175|2175|2225|2225|2154.6875|2154.6875|60137200
907041600000|1998-09-29 04:00:00|2184.375|2184.375|2212.5|2212.5|2215.625|2215.625|2168.75|2168.75|52740000
907128000000|1998-09-30 04:00:00|2182.8125|2182.8125|2143.75|2143.75|2200|2200|2140.625|2140.625|45350000
907214400000|1998-10-01 04:00:00|2106.25|2106.25|2085.9375|2085.9375|2135.9375|2135.9375|2051.5625|2051.5625|61390000
907300800000|1998-10-02 04:00:00|2070.3125|2070.3125|2096.875|2096.875|2125|2125|2031.25|2031.25|59275600
907560000000|1998-10-05 04:00:00|2064.0625|2064.0625|2014.0625|2014.0625|2092.1875|2092.1875|1945.3125|1945.3125|78511200
907646400000|1998-10-06 04:00:00|2064.0625|2064.0625|1990.625|1990.625|2081.25|2081.25|1964.0625|1964.0625|82609600
907732800000|1998-10-07 04:00:00|1971.875|1971.875|1976.5625|1976.5625|2028.125|2028.125|1962.5|1962.5|82892800
907819200000|1998-10-08 04:00:00|1920.3125|1920.3125|1960.9375|1960.9375|2009.375|2009.375|1895.3125|1895.3125|120596800
907905600000|1998-10-09 04:00:00|1992.1875|1992.1875|2095.3125|2095.3125|2106.25|2106.25|1984.375|1984.375|87274400
908164800000|1998-10-12 04:00:00|2121.875|2121.875|2135.9375|2135.9375|2146.875|2146.875|2106.25|2106.25|62548400
908251200000|1998-10-13 04:00:00|2112.5|2112.5|2089.0625|2089.0625|2135.9375|2135.9375|2048.4375|2048.4375|100670000
908337600000|1998-10-14 04:00:00|2068.75|2068.75|2064.0625|2064.0625|2106.25|2106.25|2053.125|2053.125|110875600
908424000000|1998-10-15 04:00:00|2057.8125|2057.8125|2114.0625|2114.0625|2131.25|2131.25|2037.5|2037.5|73935600
908510400000|1998-10-16 04:00:00|2129.6875|2129.6875|2093.75|2093.75|2137.5|2137.5|2089.0625|2089.0625|76712800
908769600000|1998-10-19 04:00:00|2078.125|2078.125|2125|2125|2128.125|2128.125|2065.625|2065.625|59394800
908856000000|1998-10-20 04:00:00|2143.75|2143.75|2114.0625|2114.0625|2181.25|2181.25|2112.5|2112.5|83388000
908942400000|1998-10-21 04:00:00|2129.6875|2129.6875|2176.5625|2176.5625|2178.125|2178.125|2115.625|2115.625|57402000
909028800000|1998-10-22 04:00:00|2154.6875|2154.6875|2184.375|2184.375|2196.875|2196.875|2139.0625|2139.0625|48283600
909115200000|1998-10-23 04:00:00|2164.0625|2164.0625|2181.25|2181.25|2223.4375|2223.4375|2159.375|2159.375|56905200
909378000000|1998-10-26 05:00:00|2176.5625|2176.5625|2223.4375|2223.4375|2226.5625|2226.5625|2162.5|2162.5|49700400
909464400000|1998-10-27 05:00:00|2235.9375|2235.9375|2182.8125|2182.8125|2243.75|2243.75|2181.25|2181.25|52743200
909550800000|1998-10-28 05:00:00|2170.3125|2170.3125|2230.46875|2230.46875|2237.5|2237.5|2168.75|2168.75|48941600
909637200000|1998-10-29 05:00:00|2215.625|2215.625|2243.75|2243.75|2265.625|2265.625|2214.0625|2214.0625|73024000
909723600000|1998-10-30 05:00:00|2250|2250|2229.6875|2229.6875|2270.3125|2270.3125|2228.125|2228.125|47807600
909982800000|1998-11-02 05:00:00|2243.75|2243.75|2295.3125|2295.3125|2300|2300|2239.0625|2239.0625|52581200
910069200000|1998-11-03 05:00:00|2279.6875|2279.6875|2260.9375|2260.9375|2295.3125|2295.3125|2242.1875|2242.1875|51115600
910155600000|1998-11-04 05:00:00|2290.625|2290.625|2370.3125|2370.3125|2375|2375|2276.5625|2276.5625|109783600
910242000000|1998-11-05 05:00:00|2350|2350|2350|2350|2362.5|2362.5|2331.25|2331.25|58649600
910328400000|1998-11-06 05:00:00|2345.3125|2345.3125|2385.9375|2385.9375|2396.875|2396.875|2339.0625|2339.0625|65113200
910587600000|1998-11-09 05:00:00|2371.875|2371.875|2400|2400|2401.5625|2401.5625|2335.9375|2335.9375|47546400
910674000000|1998-11-10 05:00:00|2409.375|2409.375|2439.0625|2439.0625|2487.5|2487.5|2392.1875|2392.1875|85904400
910760400000|1998-11-11 05:00:00|2542.1875|2542.1875|2592.1875|2592.1875|2609.375|2609.375|2540.625|2540.625|126157200
910846800000|1998-11-12 05:00:00|2565.625|2565.625|2567.1875|2567.1875|2626.5625|2626.5625|2534.375|2534.375|72308800
910933200000|1998-11-13 05:00:00|2534.375|2534.375|2593.75|2593.75|2621.875|2621.875|2534.375|2534.375|59891600
911192400000|1998-11-16 05:00:00|2629.6875|2629.6875|2671.875|2671.875|2675|2675|2626.5625|2626.5625|49532000
911278800000|1998-11-17 05:00:00|2656.25|2656.25|2712.5|2712.5|2750|2750|2640.625|2640.625|58458400
911365200000|1998-11-18 05:00:00|2709.375|2709.375|2746.875|2746.875|2771.875|2771.875|2706.25|2706.25|51899200
911451600000|1998-11-19 05:00:00|2770.3125|2770.3125|2821.875|2821.875|2879.6875|2879.6875|2768.75|2768.75|94157600
911538000000|1998-11-20 05:00:00|2846.875|2846.875|2801.5625|2801.5625|2853.125|2853.125|2776.5625|2776.5625|67536400
911797200000|1998-11-23 05:00:00|2796.875|2796.875|2839.0625|2839.0625|2896.875|2896.875|2764.0625|2764.0625|57492000
911883600000|1998-11-24 05:00:00|2812.5|2812.5|2760.9375|2760.9375|2856.25|2856.25|2759.375|2759.375|46309600
911970000000|1998-11-25 05:00:00|2775|2775|2743.75|2743.75|2803.125|2803.125|2693.75|2693.75|58885200
912142800000|1998-11-27 05:00:00|2732.8125|2732.8125|2750|2750|2756.25|2756.25|2725|2725|17278400
912402000000|1998-11-30 05:00:00|2767.1875|2767.1875|2690.625|2690.625|2805.8595|2805.8595|2687.5|2687.5|63109600
912488400000|1998-12-01 05:00:00|2645.3125|2645.3125|2875|2875|2875|2875|2642.1875|2642.1875|76924400
912574800000|1998-12-02 05:00:00|2848.4375|2848.4375|2839.0625|2839.0625|2875|2875|2784.375|2784.375|64597200
912661200000|1998-12-03 05:00:00|2839.0625|2839.0625|2737.5|2737.5|2928.125|2928.125|2721.875|2721.875|78229200
912747600000|1998-12-04 05:00:00|2831.25|2831.25|2907.8125|2907.8125|2907.8125|2907.8125|2828.125|2828.125|70552400
913006800000|1998-12-07 05:00:00|2915.625|2915.625|2973.4375|2973.4375|2987.5|2987.5|2909.375|2909.375|51056000
913093200000|1998-12-08 05:00:00|3006.25|3006.25|3001.5625|3001.5625|3100|3100|2979.6875|2979.6875|99456000
913179600000|1998-12-09 05:00:00|3031.25|3031.25|2979.6875|2979.6875|3037.5|3037.5|2957.8125|2957.8125|50258800
913266000000|1998-12-10 05:00:00|2964.0625|2964.0625|2865.625|2865.625|3003.125|3003.125|2856.25|2856.25|61700800
913352400000|1998-12-11 05:00:00|2862.5|2862.5|2910.9375|2910.9375|2931.25|2931.25|2837.5|2837.5|54904800
913611600000|1998-12-14 05:00:00|2862.5|2862.5|2789.0625|2789.0625|2887.5|2887.5|2779.6875|2779.6875|61902800
913698000000|1998-12-15 05:00:00|2821.875|2821.875|2898.4375|2898.4375|2905.8595|2905.8595|2800|2800|70154000
913784400000|1998-12-16 05:00:00|2912.5|2912.5|2853.125|2853.125|2925|2925|2834.375|2834.375|44630800
913870800000|1998-12-17 05:00:00|2871.875|2871.875|2921.875|2921.875|2935.9375|2935.9375|2868.75|2868.75|39876800
913957200000|1998-12-18 05:00:00|2995.3125|2995.3125|3000|3000|3014.0625|3014.0625|2971.875|2971.875|63221600
914216400000|1998-12-21 05:00:00|3012.5|3012.5|3067.1875|3067.1875|3100|3100|2998.4375|2998.4375|38856400
914302800000|1998-12-22 05:00:00|3059.375|3059.375|2976.5625|2976.5625|3068.75|3068.75|2956.25|2956.25|46193200
914389200000|1998-12-23 05:00:00|3125|3125|3125|3125|3125|3125|3034.375|3034.375|79884400
914475600000|1998-12-24 05:00:00|3120.3125|3120.3125|3125|3125|3154.6875|3154.6875|3089.0625|3089.0625|17438000
914821200000|1998-12-28 05:00:00|3142.1875|3142.1875|3053.125|3053.125|3142.1875|3142.1875|3050|3050|27864400
914907600000|1998-12-29 05:00:00|3053.125|3053.125|3026.5625|3026.5625|3100|3100|3009.375|3009.375|40452000
914994000000|1998-12-30 05:00:00|3012.5|3012.5|2979.6875|2979.6875|3073.4375|3073.4375|2976.5625|2976.5625|41480400
915080400000|1998-12-31 05:00:00|2993.75|2993.75|2964.0625|2964.0625|3015.625|3015.625|2956.25|2956.25|29049600
915426000000|1999-01-04 05:00:00|2998.4375|2998.4375|3020.3125|3020.3125|3078.125|3078.125|2992.1875|2992.1875|65404800
915512400000|1999-01-05 05:00:00|3012.5|3012.5|3081.25|3081.25|3128.125|3128.125|3000|3000|65518800
915598800000|1999-01-06 05:00:00|3146.875|3146.875|3237.5|3237.5|3243.75|3243.75|3106.25|3106.25|107730400
915685200000|1999-01-07 05:00:00|3190.625|3190.625|3231.25|3231.25|3275|3275|3187.5|3187.5|54466400
915771600000|1999-01-08 05:00:00|3278.125|3278.125|3242.1875|3242.1875|3287.5|3287.5|3203.125|3203.125|43911200
916030800000|1999-01-11 05:00:00|3345.3125|3345.3125|3493.75|3493.75|3534.375|3534.375|3287.5|3287.5|105808800
916117200000|1999-01-12 05:00:00|3556.25|3556.25|3389.0625|3389.0625|3562.5|3562.5|3362.5|3362.5|103578000
916203600000|1999-01-13 05:00:00|3282.8125|3282.8125|3475|3475|3553.125|3553.125|3275|3275|118809200
916290000000|1999-01-14 05:00:00|3500|3500|3343.75|3343.75|3500|3500|3337.5|3337.5|82390800
916376400000|1999-01-15 05:00:00|3356.25|3356.25|3384.375|3384.375|3418.75|3418.75|3350|3350|63951200
916722000000|1999-01-19 05:00:00|3435.9375|3435.9375|3484.375|3484.375|3490.625|3490.625|3375|3375|43302400
916808400000|1999-01-20 05:00:00|3521.875|3521.875|3456.25|3456.25|3592.1875|3592.1875|3440.625|3440.625|61501200
916894800000|1999-01-21 05:00:00|3425|3425|3337.5|3337.5|3440.625|3440.625|3306.25|3306.25|63926400
916981200000|1999-01-22 05:00:00|3268.75|3268.75|3221.875|3221.875|3318.75|3318.75|3212.5|3212.5|87440800
917240400000|1999-01-25 05:00:00|3246.875|3246.875|3265.625|3265.625|3281.25|3281.25|3164.0625|3164.0625|59519200
917326800000|1999-01-26 05:00:00|3321.875|3321.875|3423.4375|3423.4375|3425|3425|3290.625|3290.625|68130000
917413200000|1999-01-27 05:00:00|3415.625|3415.625|3318.75|3318.75|3437.5|3437.5|3315.625|3315.625|57336000
917499600000|1999-01-28 05:00:00|3428.125|3428.125|3429.6875|3429.6875|3465.625|3465.625|3375|3375|83802000
917586000000|1999-01-29 05:00:00|3446.875|3446.875|3523.4375|3523.4375|3528.125|3528.125|3409.375|3409.375|57248400
917845200000|1999-02-01 05:00:00|3517.1875|3517.1875|3446.875|3446.875|3517.1875|3517.1875|3425|3425|52246000
917931600000|1999-02-02 05:00:00|3450|3450|3365.625|3365.625|3451.5625|3451.5625|3318.75|3318.75|59669200
918018000000|1999-02-03 05:00:00|3337.5|3337.5|3467.1875|3467.1875|3475|3475|3320.3125|3320.3125|57020000
918104400000|1999-02-04 05:00:00|3418.75|3418.75|3253.125|3253.125|3425|3425|3250|3250|86413200
918190800000|1999-02-05 05:00:00|3293.75|3293.75|3189.0625|3189.0625|3312.5|3312.5|3067.1875|3067.1875|135056400
918450000000|1999-02-08 05:00:00|3246.875|3246.875|3300|3300|3340.625|3340.625|3184.375|3184.375|69630800
918536400000|1999-02-09 05:00:00|3289.0625|3289.0625|3132.8125|3132.8125|3314.0625|3314.0625|3118.75|3118.75|80440000
918622800000|1999-02-10 05:00:00|3135.9375|3135.9375|3220.3125|3220.3125|3240.625|3240.625|3101.5625|3101.5625|67522400
918709200000|1999-02-11 05:00:00|3240.625|3240.625|3331.25|3331.25|3339.0625|3339.0625|3195.3125|3195.3125|54106800
918795600000|1999-02-12 05:00:00|3281.25|3281.25|3162.5|3162.5|3281.25|3281.25|3143.75|3143.75|73194800
919141200000|1999-02-16 05:00:00|3229.6875|3229.6875|3159.375|3159.375|3262.5|3262.5|3128.125|3128.125|59492800
919227600000|1999-02-17 05:00:00|3098.4375|3098.4375|3115.625|3115.625|3210.9375|3210.9375|3090.625|3090.625|81443200
919314000000|1999-02-18 05:00:00|3150|3150|3203.125|3203.125|3246.875|3246.875|3118.75|3118.75|71698800
919400400000|1999-02-19 05:00:00|3209.375|3209.375|3201.5625|3201.5625|3265.625|3265.625|3184.375|3184.375|50430400
919659600000|1999-02-22 05:00:00|3193.75|3193.75|3320.3125|3320.3125|3321.875|3321.875|3134.375|3134.375|60584800
919746000000|1999-02-23 05:00:00|3306.25|3306.25|3356.25|3356.25|3437.5|3437.5|3287.5|3287.5|73702800
919832400000|1999-02-24 05:00:00|3348.4375|3348.4375|3259.375|3259.375|3421.875|3421.875|3256.25|3256.25|65650400
919918800000|1999-02-25 05:00:00|3225|3225|3193.75|3193.75|3250|3250|3126.5625|3126.5625|79470000
920005200000|1999-02-26 05:00:00|3096.875|3096.875|2998.4375|2998.4375|3100|3100|2971.875|2971.875|167201200
920264400000|1999-03-01 05:00:00|2970.3125|2970.3125|2926.5625|2926.5625|2975|2975|2867.1875|2867.1875|128595600
920350800000|1999-03-02 05:00:00|2890.625|2890.625|2745.3125|2745.3125|2895.3125|2895.3125|2739.0625|2739.0625|135999600
920437200000|1999-03-03 05:00:00|2821.875|2821.875|2867.1875|2867.1875|2875|2875|2750|2750|136544000
920523600000|1999-03-04 05:00:00|2895.3125|2895.3125|2834.375|2834.375|2946.875|2946.875|2759.375|2759.375|105008400
920610000000|1999-03-05 05:00:00|2905.46875|2905.46875|2865.625|2865.625|2928.125|2928.125|2806.25|2806.25|87876400
920869200000|1999-03-08 05:00:00|2943.75|2943.75|2990.625|2990.625|3001.172|3001.172|2925|2925|73882400
920955600000|1999-03-09 05:00:00|2979.6875|2979.6875|2882.8125|2882.8125|3004.6875|3004.6875|2868.75|2868.75|90114400
921042000000|1999-03-10 05:00:00|2923.4375|2923.4375|2921.875|2921.875|2959.375|2959.375|2881.25|2881.25|80239200
921128400000|1999-03-11 05:00:00|2948.4375|2948.4375|2953.125|2953.125|2984.375|2984.375|2903.125|2903.125|60116000
921214800000|1999-03-12 05:00:00|2971.875|2971.875|2956.25|2956.25|2996.875|2996.875|2925|2925|68498000
921474000000|1999-03-15 05:00:00|2971.875|2971.875|2946.875|2946.875|2971.875|2971.875|2918.75|2918.75|44557200
921560400000|1999-03-16 05:00:00|2960.9375|2960.9375|3009.375|3009.375|3062.5|3062.5|2946.875|2946.875|84968800
921646800000|1999-03-17 05:00:00|3018.75|3018.75|3012.5|3012.5|3059.375|3059.375|2990.625|2990.625|58679200
921733200000|1999-03-18 05:00:00|3045.3125|3045.3125|3045.3125|3045.3125|3075|3075|3015.625|3015.625|54057600
921819600000|1999-03-19 05:00:00|3098.4375|3098.4375|2975|2975|3109.375|3109.375|2972.65625|2972.65625|71022800
922078800000|1999-03-22 05:00:00|2978.125|2978.125|2878.125|2878.125|2981.25|2981.25|2875|2875|49174000
922165200000|1999-03-23 05:00:00|2889.0625|2889.0625|2864.0625|2864.0625|2925|2925|2843.75|2843.75|66840000
922251600000|1999-03-24 05:00:00|2868.75|2868.75|2981.25|2981.25|2985.9375|2985.9375|2856.25|2856.25|64180000
922338000000|1999-03-25 05:00:00|3004.6875|3004.6875|2948.4375|2948.4375|3007.8125|3007.8125|2918.75|2918.75|60403200
922424400000|1999-03-26 05:00:00|2950|2950|2917.1875|2917.1875|3028.125|3028.125|2915.625|2915.625|53682400
922683600000|1999-03-29 05:00:00|2939.0625|2939.0625|3039.0625|3039.0625|3040.625|3040.625|2903.125|2903.125|44410400
922770000000|1999-03-30 05:00:00|3017.1875|3017.1875|3039.0625|3039.0625|3075|3075|3015.625|3015.625|50729200
922856400000|1999-03-31 05:00:00|3046.875|3046.875|2971.875|2971.875|3087.5|3087.5|2968.75|2968.75|38569200
922942800000|1999-04-01 05:00:00|2998.4375|2998.4375|3021.875|3021.875|3034.375|3034.375|2971.875|2971.875|32888800
923284800000|1999-04-05 04:00:00|3046.875|3046.875|3187.5|3187.5|3187.5|3187.5|3043.75|3043.75|56909600
923371200000|1999-04-06 04:00:00|3168.75|3168.75|3260.9375|3260.9375|3279.6875|3279.6875|3150|3150|70669200
923457600000|1999-04-07 04:00:00|3285.9375|3285.9375|3303.125|3303.125|3337.5|3337.5|3212.5|3212.5|65404400
923544000000|1999-04-08 04:00:00|3300|3300|3276.5625|3276.5625|3334.375|3334.375|3210.9375|3210.9375|54526400
923630400000|1999-04-09 04:00:00|3309.375|3309.375|3270.3125|3270.3125|3317.1875|3317.1875|3251.5625|3251.5625|44679200
923889600000|1999-04-12 04:00:00|3081.25|3081.25|3062.5|3062.5|3123.4375|3123.4375|3000|3000|83342600
923976000000|1999-04-13 04:00:00|3146.875|3146.875|3025|3025|3150|3150|2990.625|2990.625|71036800
924062400000|1999-04-14 04:00:00|3068.75|3068.75|2850|2850|3075|3075|2812.5|2812.5|104478400
924148800000|1999-04-15 04:00:00|2925|2925|2921.875|2921.875|2931.25|2931.25|2825|2825|63876800
924235200000|1999-04-16 04:00:00|2893.75|2893.75|2862.5|2862.5|2918.75|2918.75|2822.6565|2822.6565|34904400
924494400000|1999-04-19 04:00:00|2856.25|2856.25|2775|2775|2950|2950|2750|2750|64349400
924580800000|1999-04-20 04:00:00|2812.5|2812.5|2828.125|2828.125|2850|2850|2775|2775|39453400
924667200000|1999-04-21 04:00:00|2878.125|2878.125|2921.875|2921.875|2975|2975|2806.25|2806.25|43047400
924753600000|1999-04-22 04:00:00|3000|3000|3075|3075|3081.25|3081.25|2975|2975|56996800
924840000000|1999-04-23 04:00:00|3096.875|3096.875|3087.5|3087.5|3175|3175|3050|3050|44717000
925099200000|1999-04-26 04:00:00|3134.375|3134.375|3221.875|3221.875|3231.25|3231.25|3125|3125|37821600
925185600000|1999-04-27 04:00:00|3203.125|3203.125|3112.5|3112.5|3240.625|3240.625|3103.125|3103.125|36775400
925272000000|1999-04-28 04:00:00|3121.875|3121.875|3059.375|3059.375|3168.75|3168.75|3043.75|3043.75|29094000
925358400000|1999-04-29 04:00:00|3075|3075|3040.625|3040.625|3081.25|3081.25|2993.75|2993.75|29336200
925444800000|1999-04-30 04:00:00|3078.125|3078.125|3059.375|3059.375|3112.5|3112.5|2965.625|2965.625|28045000
925704000000|1999-05-03 04:00:00|3059.375|3059.375|3156.25|3156.25|3156.25|3156.25|3046.875|3046.875|29665000
925790400000|1999-05-04 04:00:00|3140.625|3140.625|3084.375|3084.375|3196.875|3196.875|3078.125|3078.125|29221200
925876800000|1999-05-05 04:00:00|3084.375|3084.375|3200|3200|3250|3250|3031.25|3031.25|35256800
925963200000|1999-05-06 04:00:00|3175|3175|2984.375|2984.375|3196.875|3196.875|2925|2925|58030600
926049600000|1999-05-07 04:00:00|3034.375|3034.375|3046.875|3046.875|3084.375|3084.375|2981.25|2981.25|38797800
926308800000|1999-05-10 04:00:00|3056.25|3056.25|3031.25|3031.25|3090.625|3090.625|3006.25|3006.25|21220200
926395200000|1999-05-11 04:00:00|3059.375|3059.375|3115.625|3115.625|3131.25|3131.25|3034.375|3034.375|28584200
926481600000|1999-05-12 04:00:00|3109.375|3109.375|3125|3125|3150|3150|3031.25|3031.25|23681000
926568000000|1999-05-13 04:00:00|3146.875|3146.875|3003.125|3003.125|3150|3150|3000|3000|27664200
926654400000|1999-05-14 04:00:00|2968.75|2968.75|2900|2900|2987.5|2987.5|2871.875|2871.875|45267200
926913600000|1999-05-17 04:00:00|2878.125|2878.125|2971.875|2971.875|2975|2975|2859.375|2859.375|30004600
927000000000|1999-05-18 04:00:00|2990.625|2990.625|2946.875|2946.875|2993.75|2993.75|2903.125|2903.125|32767400
927086400000|1999-05-19 04:00:00|2953.125|2953.125|2984.375|2984.375|2990.625|2990.625|2887.5|2887.5|34605800
927172800000|1999-05-20 04:00:00|2996.875|2996.875|2884.375|2884.375|3006.25|3006.25|2881.25|2881.25|42619000
927259200000|1999-05-21 04:00:00|2885.9375|2885.9375|2850|2850|2893.75|2893.75|2821.875|2821.875|39350400
927518400000|1999-05-24 04:00:00|2862.5|2862.5|2796.875|2796.875|2862.5|2862.5|2775|2775|35671000
927604800000|1999-05-25 04:00:00|2815.625|2815.625|2643.75|2643.75|2815.625|2815.625|2637.5|2637.5|66201200
927691200000|1999-05-26 04:00:00|2687.5|2687.5|2584.375|2584.375|2687.5|2687.5|2550|2550|73240000
927777600000|1999-05-27 04:00:00|2612.5|2612.5|2656.25|2656.25|2718.75|2718.75|2587.5|2587.5|55010800
927864000000|1999-05-28 04:00:00|2681.25|2681.25|2703.125|2703.125|2709.375|2709.375|2625|2625|34955400
928209600000|1999-06-01 04:00:00|2690.625|2690.625|2534.375|2534.375|2693.75|2693.75|2506.25|2506.25|57058600
928296000000|1999-06-02 04:00:00|2575|2575|2596.875|2596.875|2617.969|2617.969|2518.75|2518.75|57670600
928382400000|1999-06-03 04:00:00|2625|2625|2525|2525|2631.25|2631.25|2515.625|2515.625|49020400
928468800000|1999-06-04 04:00:00|2578.125|2578.125|2659.375|2659.375|2665.625|2665.625|2568.75|2568.75|50203800
928728000000|1999-06-07 04:00:00|2696.875|2696.875|2671.875|2671.875|2725|2725|2656.25|2656.25|37754200
928814400000|1999-06-08 04:00:00|2662.5|2662.5|2584.375|2584.375|2693.75|2693.75|2575|2575|32770200
928900800000|1999-06-09 04:00:00|2631.25|2631.25|2656.25|2656.25|2684.375|2684.375|2600|2600|44114800
928987200000|1999-06-10 04:00:00|2675|2675|2768.75|2768.75|2771.875|2771.875|2668.75|2668.75|61884400
929073600000|1999-06-11 04:00:00|2806.25|2806.25|2721.875|2721.875|2834.375|2834.375|2712.5|2712.5|45783200
929332800000|1999-06-14 04:00:00|2740.625|2740.625|2718.75|2718.75|2775|2775|2700|2700|24989400
929419200000|1999-06-15 04:00:00|2737.5|2737.5|2784.375|2784.375|2806.25|2806.25|2734.375|2734.375|27586800
929505600000|1999-06-16 04:00:00|2875|2875|2984.375|2984.375|2987.5|2987.5|2862.5|2862.5|61416000
929592000000|1999-06-17 04:00:00|2862.5|2862.5|2900|2900|2920.3125|2920.3125|2843.75|2843.75|46763200
929678400000|1999-06-18 04:00:00|2793.75|2793.75|2746.875|2746.875|2806.25|2806.25|2718.75|2718.75|80073000
929937600000|1999-06-21 04:00:00|2787.5|2787.5|2840.625|2840.625|2853.125|2853.125|2771.875|2771.875|31147400
930024000000|1999-06-22 04:00:00|2787.5|2787.5|2784.375|2784.375|2856.25|2856.25|2753.125|2753.125|32863600
930110400000|1999-06-23 04:00:00|2793.75|2793.75|2828.125|2828.125|2850|2850|2775|2775|22939200
930196800000|1999-06-24 04:00:00|2818.75|2818.75|2753.125|2753.125|2821.875|2821.875|2750|2750|26697400
930283200000|1999-06-25 04:00:00|2775|2775|2765.625|2765.625|2815.625|2815.625|2743.75|2743.75|23760600
930542400000|1999-06-28 04:00:00|2778.125|2778.125|2850|2850|2850|2850|2765.625|2765.625|23692000
930628800000|1999-06-29 04:00:00|2850|2850|2962.5|2962.5|2962.5|2962.5|2834.375|2834.375|43264600
930715200000|1999-06-30 04:00:00|2959.375|2959.375|2975|2975|2993.75|2993.75|2828.125|2828.125|38437200
930801600000|1999-07-01 04:00:00|2987.5|2987.5|3143.75|3143.75|3159.375|3159.375|2962.5|2962.5|61648600
930888000000|1999-07-02 04:00:00|3140.625|3140.625|3175|3175|3200|3200|3137.5|3137.5|37455600
931233600000|1999-07-06 04:00:00|3243.75|3243.75|3193.75|3193.75|3287.5|3287.5|3184.375|3184.375|57441400
931320000000|1999-07-07 04:00:00|3209.375|3209.375|3218.75|3218.75|3240.625|3240.625|3168.75|3168.75|34634200
931406400000|1999-07-08 04:00:00|3190.625|3190.625|3287.5|3287.5|3293.75|3293.75|3181.25|3181.25|37003000
931492800000|1999-07-09 04:00:00|3281.25|3281.25|3312.5|3312.5|3317.969|3317.969|3218.75|3218.75|35534000
931752000000|1999-07-12 04:00:00|3318.75|3318.75|3271.875|3271.875|3334.375|3334.375|3250|3250|41699000
931838400000|1999-07-13 04:00:00|3243.75|3243.75|3268.75|3268.75|3306.25|3306.25|3225|3225|46768600
931924800000|1999-07-14 04:00:00|3343.75|3343.75|3400|3400|3403.125|3403.125|3280.469|3280.469|89826200
932011200000|1999-07-15 04:00:00|3425|3425|3384.375|3384.375|3434.375|3434.375|3362.5|3362.5|47663000
932097600000|1999-07-16 04:00:00|3400|3400|3356.25|3356.25|3406.25|3406.25|3350|3350|32286600
932356800000|1999-07-19 04:00:00|3356.25|3356.25|3378.125|3378.125|3400|3400|3350|3350|33173000
932443200000|1999-07-20 04:00:00|3359.375|3359.375|3246.875|3246.875|3359.375|3359.375|3231.25|3231.25|42724000
932529600000|1999-07-21 04:00:00|3259.375|3259.375|3278.125|3278.125|3300|3300|3228.125|3228.125|28579200
932616000000|1999-07-22 04:00:00|3256.25|3256.25|3193.75|3193.75|3275|3275|3187.5|3187.5|29846600
932702400000|1999-07-23 04:00:00|3215.625|3215.625|3209.375|3209.375|3250|3250|3156.25|3156.25|27373200
932961600000|1999-07-26 04:00:00|3143.75|3143.75|3143.75|3143.75|3259.375|3259.375|3137.5|3137.5|35694200
933048000000|1999-07-27 04:00:00|3231.25|3231.25|3378.125|3378.125|3406.25|3406.25|3228.125|3228.125|77952200
933134400000|1999-07-28 04:00:00|3371.875|3371.875|3515.625|3515.625|3540.625|3540.625|3350|3350|83384400
933220800000|1999-07-29 04:00:00|3440.625|3440.625|3475|3475|3550.7815|3550.7815|3412.5|3412.5|72512000
933307200000|1999-07-30 04:00:00|3506.25|3506.25|3450|3450|3587.5|3587.5|3450|3450|58118000
933566400000|1999-08-02 04:00:00|3493.75|3493.75|3565.625|3565.625|3665.625|3665.625|3475|3475|77483200
933652800000|1999-08-03 04:00:00|3615.625|3615.625|3646.875|3646.875|3678.125|3678.125|3525|3525|75450600
933739200000|1999-08-04 04:00:00|3646.875|3646.875|3640.625|3640.625|3715.625|3715.625|3631.25|3631.25|53272800
933825600000|1999-08-05 04:00:00|3596.875|3596.875|3571.875|3571.875|3625|3625|3475|3475|59293200
933912000000|1999-08-06 04:00:00|3537.5|3537.5|3578.125|3578.125|3665.625|3665.625|3525|3525|42893200
934171200000|1999-08-09 04:00:00|3593.75|3593.75|3671.875|3671.875|3721.875|3721.875|3531.25|3531.25|54494600
934257600000|1999-08-10 04:00:00|3646.875|3646.875|3587.5|3587.5|3721.875|3721.875|3578.125|3578.125|67205200
934344000000|1999-08-11 04:00:00|3696.875|3696.875|3800|3800|3812.5|3812.5|3678.125|3678.125|80989400
934430400000|1999-08-12 04:00:00|3771.875|3771.875|3796.875|3796.875|3837.5|3837.5|3753.125|3753.125|48030000
934516800000|1999-08-13 04:00:00|3846.875|3846.875|3987.5|3987.5|3990.625|3990.625|3846.875|3846.875|46873400
934776000000|1999-08-16 04:00:00|3962.5|3962.5|3928.125|3928.125|3971.875|3971.875|3881.25|3881.25|35343600
934862400000|1999-08-17 04:00:00|3965.625|3965.625|3950|3950|3975|3975|3875|3875|32726200
934948800000|1999-08-18 04:00:00|3921.875|3921.875|3925|3925|3990.625|3990.625|3903.125|3903.125|32524600
935035200000|1999-08-19 04:00:00|3875|3875|3865.625|3865.625|3915.625|3915.625|3840.625|3840.625|32120600
935121600000|1999-08-20 04:00:00|3896.875|3896.875|3996.875|3996.875|4003.125|4003.125|3850|3850|35718000
935380800000|1999-08-23 04:00:00|4025|4025|4146.875|4146.875|4150|4150|3996.875|3996.875|49839000
935467200000|1999-08-24 04:00:00|4115.625|4115.625|4156.25|4156.25|4225|4225|4112.5|4112.5|61735000
935553600000|1999-08-25 04:00:00|4137.5|4137.5|4184.375|4184.375|4218.75|4218.75|4068.75|4068.75|48070800
935640000000|1999-08-26 04:00:00|4171.875|4171.875|4053.125|4053.125|4193.75|4193.75|4043.75|4043.75|43461800
935726400000|1999-08-27 04:00:00|4118.75|4118.75|4150|4150|4175|4175|4090.625|4090.625|40881200
935985600000|1999-08-30 04:00:00|4153.125|4153.125|4112.5|4112.5|4206.25|4206.25|4056.25|4056.25|34043600
936072000000|1999-08-31 04:00:00|4115.625|4115.625|4109.375|4109.375|4175|4175|4015.625|4015.625|43185000
936158400000|1999-09-01 04:00:00|4184.375|4184.375|4171.875|4171.875|4256.25|4256.25|4159.375|4159.375|53947000
936244800000|1999-09-02 04:00:00|4112.5|4112.5|4265.625|4265.625|4300|4300|4100|4100|50979600
936331200000|1999-09-03 04:00:00|4353.125|4353.125|4465.625|4465.625|4475|4475|4350|4350|48828400
936676800000|1999-09-07 04:00:00|4450|4450|4381.25|4381.25|4467.969|4467.969|4362.5|4362.5|39605600
936763200000|1999-09-08 04:00:00|4350|4350|4296.875|4296.875|4431.25|4431.25|4278.125|4278.125|44545800
936849600000|1999-09-09 04:00:00|4315.625|4315.625|4387.5|4387.5|4390.625|4390.625|4275|4275|39662000
936936000000|1999-09-10 04:00:00|4390.625|4390.625|4368.75|4368.75|4393.75|4393.75|4293.75|4293.75|32576600
937195200000|1999-09-13 04:00:00|4328.125|4328.125|4218.75|4218.75|4381.25|4381.25|4203.125|4203.125|36046600
937281600000|1999-09-14 04:00:00|4218.75|4218.75|4290.625|4290.625|4293.75|4293.75|4203.125|4203.125|36912800
937368000000|1999-09-15 04:00:00|4331.25|4331.25|4150|4150|4331.25|4331.25|4137.5|4137.5|46949000
937454400000|1999-09-16 04:00:00|4118.75|4118.75|4131.25|4131.25|4171.875|4171.875|4018.75|4018.75|56585200
937540800000|1999-09-17 04:00:00|4128.125|4128.125|4231.25|4231.25|4243.75|4243.75|4109.375|4109.375|51575200
937800000000|1999-09-20 04:00:00|4234.375|4234.375|4203.125|4203.125|4281.25|4281.25|4178.125|4178.125|20707200
937886400000|1999-09-21 04:00:00|4187.5|4187.5|4100|4100|4187.5|4187.5|4096.875|4096.875|38608600
937972800000|1999-09-22 04:00:00|4115.625|4115.625|4140.625|4140.625|4184.375|4184.375|4068.75|4068.75|42055400
938059200000|1999-09-23 04:00:00|4156.25|4156.25|3875|3875|4159.375|4159.375|3825|3825|73686000
938145600000|1999-09-24 04:00:00|3759.375|3759.375|3783.594|3783.594|3806.25|3806.25|3631.25|3631.25|124564000
938404800000|1999-09-27 04:00:00|3834.375|3834.375|3909.375|3909.375|3987.5|3987.5|3787.5|3787.5|71235400
938491200000|1999-09-28 04:00:00|3900|3900|3875|3875|3912.5|3912.5|3762.5|3762.5|50034400
938577600000|1999-09-29 04:00:00|3875|3875|3759.375|3759.375|3896.875|3896.875|3743.75|3743.75|46331800
938664000000|1999-09-30 04:00:00|3759.375|3759.375|3715.625|3715.625|3812.5|3812.5|3668.75|3668.75|46111600
938750400000|1999-10-01 04:00:00|3712.5|3712.5|3746.875|3746.875|3775|3775|3678.125|3678.125|37753600
939009600000|1999-10-04 04:00:00|3709.375|3709.375|3850|3850|3865.625|3865.625|3681.25|3681.25|41334800
939096000000|1999-10-05 04:00:00|3881.25|3881.25|3809.375|3809.375|3909.375|3909.375|3750|3750|39542200
939182400000|1999-10-06 04:00:00|3843.75|3843.75|3846.875|3846.875|3903.125|3903.125|3806.25|3806.25|36667600
939268800000|1999-10-07 04:00:00|3840.625|3840.625|3781.25|3781.25|3890.625|3890.625|3734.375|3734.375|35291000
939355200000|1999-10-08 04:00:00|3793.75|3793.75|3784.375|3784.375|3840.625|3840.625|3740.625|3740.625|36358800
939614400000|1999-10-11 04:00:00|3809.375|3809.375|3825|3825|3884.375|3884.375|3803.125|3803.125|24459000
939700800000|1999-10-12 04:00:00|3915.625|3915.625|3834.375|3834.375|3975|3975|3787.5|3787.5|88521800
939787200000|1999-10-13 04:00:00|3631.25|3631.25|3606.25|3606.25|3700.7815|3700.7815|3568.75|3568.75|120718000
939873600000|1999-10-14 04:00:00|3619.5315|3619.5315|3667.1875|3667.1875|3675|3675|3525|3525|51861200
939960000000|1999-10-15 04:00:00|3606.25|3606.25|3543.75|3543.75|3665.625|3665.625|3540.625|3540.625|48653200
940219200000|1999-10-18 04:00:00|3528.125|3528.125|3468.75|3468.75|3550|3550|3353.125|3353.125|58185800
940305600000|1999-10-19 04:00:00|3481.25|3481.25|3256.25|3256.25|3487.5|3487.5|3250|3250|84401400
940392000000|1999-10-20 04:00:00|3375|3375|3496.875|3496.875|3500|3500|3353.125|3353.125|65099000
940478400000|1999-10-21 04:00:00|3421.875|3421.875|3584.375|3584.375|3612.5|3612.5|3393.75|3393.75|53021200
940564800000|1999-10-22 04:00:00|3643.75|3643.75|3671.875|3671.875|3718.75|3718.75|3621.875|3621.875|61746200
940824000000|1999-10-25 04:00:00|3650|3650|3562.5|3562.5|3656.25|3656.25|3540.625|3540.625|35013800
940910400000|1999-10-26 04:00:00|3712.5|3712.5|3571.875|3571.875|3731.25|3731.25|3562.5|3562.5|56708600
940996800000|1999-10-27 04:00:00|3534.375|3534.375|3471.875|3471.875|3537.5|3537.5|3396.875|3396.875|72186600
941083200000|1999-10-28 04:00:00|3556.25|3556.25|3609.375|3609.375|3612.5|3612.5|3506.25|3506.25|73404200
941169600000|1999-10-29 04:00:00|3796.875|3796.875|3871.875|3871.875|3903.125|3903.125|3784.375|3784.375|84592800
941432400000|1999-11-01 05:00:00|3881.25|3881.25|3800|3800|3915.625|3915.625|3796.875|3796.875|45868200
941518800000|1999-11-02 05:00:00|3853.125|3853.125|3875|3875|3909.375|3909.375|3828.125|3828.125|40675400
941605200000|1999-11-03 05:00:00|3918.75|3918.75|3987.5|3987.5|4034.375|4034.375|3887.5|3887.5|50480200
941691600000|1999-11-04 05:00:00|4021.875|4021.875|4078.125|4078.125|4087.5|4087.5|4009.375|4009.375|43687000
941778000000|1999-11-05 05:00:00|4118.75|4118.75|4118.75|4118.75|4193.75|4193.75|4090.625|4090.625|39674400
942037200000|1999-11-08 05:00:00|4078.125|4078.125|4106.25|4106.25|4156.25|4156.25|4037.5|4037.5|26942400
942123600000|1999-11-09 05:00:00|4112.5|4112.5|4003.125|4003.125|4115.625|4115.625|3968.75|3968.75|33702800
942210000000|1999-11-10 05:00:00|3950|3950|3950|3950|4075|4075|3912.5|3912.5|34175200
942296400000|1999-11-11 05:00:00|3990.625|3990.625|3971.875|3971.875|4021.875|4021.875|3906.25|3906.25|32186200
942382800000|1999-11-12 05:00:00|3956.25|3956.25|3809.375|3809.375|3968.75|3968.75|3725|3725|87515200
942642000000|1999-11-15 05:00:00|3809.375|3809.375|3703.125|3703.125|3811.719|3811.719|3700|3700|39333800
942728400000|1999-11-16 05:00:00|3725|3725|3828.125|3828.125|3850|3850|3681.25|3681.25|55737400
942814800000|1999-11-17 05:00:00|3853.125|3853.125|3737.5|3737.5|3937.5|3937.5|3725|3725|47086400
942901200000|1999-11-18 05:00:00|3784.375|3784.375|3925|3925|3925|3925|3782.0315|3782.0315|37706400
942987600000|1999-11-19 05:00:00|3900|3900|3993.75|3993.75|4018.75|4018.75|3887.5|3887.5|46497200
943246800000|1999-11-22 05:00:00|4043.75|4043.75|4025|4025|4068.75|4068.75|3943.75|3943.75|37176800
943333200000|1999-11-23 05:00:00|4032.8125|4032.8125|3950|3950|4075|4075|3900|3900|41043600
943419600000|1999-11-24 05:00:00|3996.875|3996.875|4109.375|4109.375|4112.5|4112.5|3956.25|3956.25|33626800
943592400000|1999-11-26 05:00:00|4100|4100|4012.5|4012.5|4112.5|4112.5|4009.375|4009.375|14182200
943851600000|1999-11-29 05:00:00|4012.5|4012.5|3946.875|3946.875|4015.625|4015.625|3912.5|3912.5|32656800
943938000000|1999-11-30 05:00:00|3921.875|3921.875|3834.375|3834.375|3984.375|3984.375|3828.125|3828.125|34865800
944024400000|1999-12-01 05:00:00|3803.125|3803.125|3815.625|3815.625|3878.125|3878.125|3750|3750|45556600
944110800000|1999-12-02 05:00:00|3781.25|3781.25|3878.125|3878.125|3906.25|3906.25|3775|3775|31118400
944197200000|1999-12-03 05:00:00|3950|3950|3934.375|3934.375|4000|4000|3925|3925|36542200
944456400000|1999-12-06 05:00:00|3940.625|3940.625|3893.75|3893.75|3968.75|3968.75|3859.375|3859.375|28640000
944542800000|1999-12-07 05:00:00|3912.5|3912.5|3859.375|3859.375|3921.875|3921.875|3815.625|3815.625|33654200
944629200000|1999-12-08 05:00:00|3821.875|3821.875|3725|3725|3875|3875|3700|3700|52680200
944715600000|1999-12-09 05:00:00|3781.25|3781.25|3662.5|3662.5|3781.25|3781.25|3606.25|3606.25|53826600
944802000000|1999-12-10 05:00:00|3675|3675|3612.5|3612.5|3700|3700|3581.25|3581.25|56234800
945061200000|1999-12-13 05:00:00|3562.5|3562.5|3703.125|3703.125|3759.375|3759.375|3528.125|3528.125|47804800
945147600000|1999-12-14 05:00:00|3731.25|3731.25|3621.875|3621.875|3750|3750|3618.75|3618.75|41743400
945234000000|1999-12-15 05:00:00|3610.1565|3610.1565|3946.875|3946.875|3961.719|3961.719|3606.25|3606.25|82046800
945320400000|1999-12-16 05:00:00|3987.5|3987.5|4012.5|4012.5|4056.25|4056.25|3968.75|3968.75|50140200
945406800000|1999-12-17 05:00:00|4068.75|4068.75|4103.125|4103.125|4150|4150|4025|4025|69469600
945666000000|1999-12-20 05:00:00|4143.75|4143.75|4053.125|4053.125|4159.375|4159.375|3956.25|3956.25|36251400
945752400000|1999-12-21 05:00:00|4028.125|4028.125|4143.75|4143.75|4162.5|4162.5|4000|4000|34670400
945838800000|1999-12-22 05:00:00|4153.125|4153.125|4125|4125|4181.25|4181.25|4081.25|4081.25|24926600
945925200000|1999-12-23 05:00:00|4168.75|4168.75|4156.25|4156.25|4196.875|4196.875|4125|4125|21641600
946270800000|1999-12-27 05:00:00|4171.875|4171.875|4253.125|4253.125|4256.25|4256.25|4131.25|4131.25|28611000
946357200000|1999-12-28 05:00:00|4221.875|4221.875|4150|4150|4275|4275|4143.75|4143.75|23457400
946443600000|1999-12-29 05:00:00|4131.25|4131.25|4193.75|4193.75|4243.75|4243.75|4121.875|4121.875|16024200
946530000000|1999-12-30 05:00:00|4215.625|4215.625|4184.375|4184.375|4268.75|4268.75|4137.5|4137.5|14885400
946616400000|1999-12-31 05:00:00|4190.625|4190.625|4115.625|4115.625|4193.75|4193.75|4096.875|4096.875|11572000
946875600000|2000-01-03 05:00:00|4163.2815|4163.2815|4350|4350|4368.75|4368.75|4162.5|4162.5|57709000
946962000000|2000-01-04 05:00:00|4271.875|4271.875|4146.875|4146.875|4393.75|4393.75|4112.5|4112.5|51013400
947048400000|2000-01-05 05:00:00|4150|4150|4181.25|4181.25|4293.75|4293.75|4025|4025|52389000
947134800000|2000-01-06 05:00:00|4087.5|4087.5|3937.5|3937.5|4168.75|4168.75|3909.375|3909.375|55174400
947221200000|2000-01-07 05:00:00|3875|3875|4100|4100|4100|4100|3868.75|3868.75|41096400
947480400000|2000-01-10 05:00:00|4287.5|4287.5|4287.5|4287.5|4362.5|4362.5|4206.25|4206.25|53623000
947566800000|2000-01-11 05:00:00|4428.125|4428.125|4484.375|4484.375|4618.75|4618.75|4414.0625|4414.0625|105505400
947653200000|2000-01-12 05:00:00|4543.75|4543.75|4562.5|4562.5|4737.5|4737.5|4462.5|4462.5|97332000
947739600000|2000-01-13 05:00:00|4634.375|4634.375|4553.125|4553.125|4650|4650|4465.625|4465.625|76104200
947826000000|2000-01-14 05:00:00|4925|4925|5153.125|5153.125|5331.25|5331.25|4912.5|4912.5|184405200
948171600000|2000-01-18 05:00:00|5014.844|5014.844|5106.25|5106.25|5287.5|5287.5|5012.5|5012.5|102100600
948258000000|2000-01-19 05:00:00|5050|5050|5003.125|5003.125|5106.25|5106.25|4993.75|4993.75|45568000
948344400000|2000-01-20 05:00:00|4987.5|4987.5|4781.25|4781.25|5040.625|5040.625|4771.875|4771.875|70002000
948430800000|2000-01-21 05:00:00|4800|4800|4896.875|4896.875|4912.5|4912.5|4781.25|4781.25|55558200
948690000000|2000-01-24 05:00:00|5111.719|5111.719|4940.625|4940.625|5243.75|5243.75|4912.5|4912.5|74838200
948776400000|2000-01-25 05:00:00|4968.75|4968.75|5078.125|5078.125|5090.625|5090.625|4871.875|4871.875|51384400
948862800000|2000-01-26 05:00:00|5037.5|5037.5|4825|4825|5059.375|5059.375|4818.75|4818.75|49306200
948949200000|2000-01-27 05:00:00|4968.75|4968.75|4906.25|4906.25|5056.25|5056.25|4775|4775|61482400
949035600000|2000-01-28 05:00:00|4862.5|4862.5|4700|4700|4937.5|4937.5|4653.125|4653.125|53923200
949294800000|2000-01-31 05:00:00|4681.25|4681.25|4946.875|4946.875|4953.125|4953.125|4643.75|4643.75|68453200
949381200000|2000-02-01 05:00:00|4918.75|4918.75|5071.875|5071.875|5075|5075|4831.25|4831.25|48051400
949467600000|2000-02-02 05:00:00|5050|5050|5003.125|5003.125|5146.875|5146.875|4984.375|4984.375|52080600
949554000000|2000-02-03 05:00:00|5084.375|5084.375|5209.375|5209.375|5231.25|5231.25|5037.5|5037.5|56126000
949640400000|2000-02-04 05:00:00|5218.75|5218.75|5237.5|5237.5|5412.5|5412.5|5212.5|5212.5|55953800
949899600000|2000-02-07 05:00:00|5246.875|5246.875|5396.875|5396.875|5406.25|5406.25|5206.25|5206.25|42799000
949986000000|2000-02-08 05:00:00|5440.625|5440.625|5440.625|5440.625|5503.125|5503.125|5400|5400|38034600
950072400000|2000-02-09 05:00:00|5406.25|5406.25|5231.25|5231.25|5443.75|5443.75|5225|5225|38615200
950158800000|2000-02-10 05:00:00|5218.75|5218.75|5381.25|5381.25|5406.25|5406.25|5159.375|5159.375|43539400
950245200000|2000-02-11 05:00:00|5362.5|5362.5|5293.75|5293.75|5437.5|5437.5|5262.5|5262.5|37756000
950504400000|2000-02-14 05:00:00|5315.625|5315.625|5493.75|5493.75|5496.875|5496.875|5282.0315|5282.0315|34374200
950590800000|2000-02-15 05:00:00|5496.875|5496.875|5600|5600|5643.75|5643.75|5262.5|5262.5|62771400
950677200000|2000-02-16 05:00:00|5568.75|5568.75|5359.375|5359.375|5643.75|5643.75|5350|5350|46050000
950763600000|2000-02-17 05:00:00|5443.75|5443.75|5500|5500|5618.75|5618.75|5393.75|5393.75|48669600
950850000000|2000-02-18 05:00:00|5500|5500|5268.75|5268.75|5525|5525|5259.375|5259.375|50370000
951195600000|2000-02-22 05:00:00|5243.75|5243.75|5337.5|5337.5|5340.625|5340.625|5078.125|5078.125|45793600
951282000000|2000-02-23 05:00:00|5265.625|5265.625|5453.125|5453.125|5556.25|5556.25|5215.625|5215.625|40842000
951368400000|2000-02-24 05:00:00|5621.875|5621.875|5712.5|5712.5|5825|5825|5512.5|5512.5|85350200
951454800000|2000-02-25 05:00:00|5693.75|5693.75|5662.5|5662.5|5768.75|5768.75|5640.625|5640.625|46299000
951714000000|2000-02-28 05:00:00|5581.25|5581.25|5618.75|5618.75|5728.125|5728.125|5412.5|5412.5|47422200
951800400000|2000-02-29 05:00:00|5659.375|5659.375|5650|5650|5781.25|5781.25|5565.625|5565.625|44414200
951886800000|2000-03-01 05:00:00|5643.75|5643.75|5793.75|5793.75|5843.75|5843.75|5625|5625|40813000
951973200000|2000-03-02 05:00:00|5768.75|5768.75|5787.5|5787.5|5853.125|5853.125|5706.25|5706.25|36469800
952059600000|2000-03-03 05:00:00|5850|5850|5962.5|5962.5|5987.5|5987.5|5781.25|5781.25|34285000
952318800000|2000-03-06 05:00:00|5900|5900|5868.75|5868.75|5943.75|5943.75|5834.375|5834.375|28032000
952405200000|2000-03-07 05:00:00|5890.625|5890.625|5787.5|5787.5|6000|6000|5759.375|5759.375|39924200
952491600000|2000-03-08 05:00:00|5806.25|5806.25|5746.875|5746.875|5821.875|5821.875|5612.5|5612.5|46391200
952578000000|2000-03-09 05:00:00|5684.375|5684.375|5918.75|5918.75|5925|5925|5600|5600|38375800
952664400000|2000-03-10 05:00:00|5893.75|5893.75|6009.375|6009.375|6031.25|6031.25|5868.75|5868.75|43498800
952923600000|2000-03-13 05:00:00|5940.625|5940.625|6106.25|6106.25|6275|6275|5937.5|5937.5|67439200
953010000000|2000-03-14 05:00:00|6212.5|6212.5|5893.75|5893.75|6281.25|6281.25|5890.625|5890.625|56785000
953096400000|2000-03-15 05:00:00|5953.125|5953.125|6009.375|6009.375|6156.25|6156.25|5934.375|5934.375|48895600
953182800000|2000-03-16 05:00:00|6162.5|6162.5|6253.125|6253.125|6268.75|6268.75|5981.25|5981.25|54974800
953269200000|2000-03-17 05:00:00|6215.625|6215.625|6493.75|6493.75|6500|6500|6200|6200|60851000
953528400000|2000-03-20 05:00:00|6496.875|6496.875|6750|6750|6868.75|6868.75|6496.875|6496.875|65163600
953614800000|2000-03-21 05:00:00|6750|6750|6921.875|6921.875|6943.75|6943.75|6706.25|6706.25|51231000
953701200000|2000-03-22 05:00:00|7018.75|7018.75|7203.125|7203.125|7268.75|7268.75|6975|6975|53693200
953787600000|2000-03-23 05:00:00|7118.75|7118.75|7131.25|7131.25|7184.375|7184.375|6971.875|6971.875|45593800
953874000000|2000-03-24 05:00:00|7006.25|7006.25|6953.125|6953.125|7225|7225|6881.25|6881.25|46898000
954133200000|2000-03-27 05:00:00|6981.25|6981.25|7134.375|7134.375|7187.5|7187.5|6953.125|6953.125|35766200
954219600000|2000-03-28 05:00:00|7031.25|7031.25|6784.375|6784.375|7128.125|7128.125|6756.25|6756.25|44857800
954306000000|2000-03-29 05:00:00|6825|6825|6593.75|6593.75|6884.375|6884.375|6575|6575|61362200
954392400000|2000-03-30 05:00:00|6487.5|6487.5|6350|6350|6668.75|6668.75|6153.125|6153.125|71646800
954478800000|2000-03-31 05:00:00|6481.25|6481.25|6596.875|6596.875|6743.75|6743.75|6412.5|6412.5|58442200
954734400000|2000-04-03 04:00:00|6568.75|6568.75|6531.25|6531.25|6650|6650|6287.5|6287.5|50071600
954820800000|2000-04-04 04:00:00|6575|6575|6637.5|6637.5|6700|6700|5950|5950|87352000
954907200000|2000-04-05 04:00:00|6493.75|6493.75|6493.75|6493.75|6700|6700|6387.5|6387.5|62101400
954993600000|2000-04-06 04:00:00|6462.5|6462.5|6490.625|6490.625|6581.25|6581.25|6350|6350|55134600
955080000000|2000-04-07 04:00:00|6568.75|6568.75|6840.625|6840.625|6850|6850|6565.625|6565.625|51359800
955339200000|2000-04-10 04:00:00|6875|6875|6556.25|6556.25|6953.125|6953.125|6543.75|6543.75|44849000
955425600000|2000-04-11 04:00:00|6500|6500|6537.5|6537.5|6712.5|6712.5|6374.219|6374.219|53071200
955512000000|2000-04-12 04:00:00|6496.875|6496.875|6093.75|6093.75|6593.75|6593.75|6087.5|6087.5|60176800
955598400000|2000-04-13 04:00:00|6168.75|6168.75|6056.25|6056.25|6462.5|6462.5|6037.5|6037.5|69414600
955684800000|2000-04-14 04:00:00|5959.375|5959.375|5525|5525|6037.5|6037.5|5418.75|5418.75|92801600
955944000000|2000-04-17 04:00:00|5500|5500|6150|6150|6162.5|6162.5|5478.125|5478.125|88873400
956030400000|2000-04-18 04:00:00|6331.25|6331.25|6450|6450|6550|6550|6262.5|6262.5|98558000
956116800000|2000-04-19 04:00:00|6280.469|6280.469|5953.125|5953.125|6287.5|6287.5|5946.875|5946.875|87377800
956203200000|2000-04-20 04:00:00|5896.875|5896.875|5768.75|5768.75|5968.75|5968.75|5750|5750|45799000
956548800000|2000-04-24 04:00:00|5550|5550|5806.25|5806.25|5825|5825|5518.75|5518.75|58320200
956635200000|2000-04-25 04:00:00|5986.719|5986.719|6250|6250|6262.5|6262.5|5975|5975|51342400
956721600000|2000-04-26 04:00:00|6212.5|6212.5|6040.625|6040.625|6250|6250|6031.25|6031.25|47572000
956808000000|2000-04-27 04:00:00|5878.125|5878.125|6265.625|6265.625|6328.125|6328.125|5850|5850|61088400
956894400000|2000-04-28 04:00:00|6400|6400|6340.625|6340.625|6453.125|6453.125|6293.75|6293.75|44336400
957153600000|2000-05-01 04:00:00|6396.875|6396.875|6356.25|6356.25|6550|6550|6312.5|6312.5|42389800
957240000000|2000-05-02 04:00:00|6293.75|6293.75|6059.375|6059.375|6381.25|6381.25|6043.75|6043.75|43871400
957326400000|2000-05-03 04:00:00|6006.25|6006.25|5953.125|5953.125|6031.25|6031.25|5793.75|5793.75|58988600
957412800000|2000-05-04 04:00:00|5937.5|5937.5|5978.125|5978.125|6031.25|6031.25|5853.125|5853.125|40984800
957499200000|2000-05-05 04:00:00|5950|5950|6168.75|6168.75|6193.75|6193.75|5950|5950|34217400
957758400000|2000-05-08 04:00:00|6112.5|6112.5|5881.25|5881.25|6134.375|6134.375|5875|5875|40937800
957844800000|2000-05-09 04:00:00|5918.75|5918.75|5846.875|5846.875|5962.5|5962.5|5750|5750|43054000
957931200000|2000-05-10 04:00:00|5725|5725|5303.125|5303.125|5825|5825|5256.25|5256.25|97203400
958017600000|2000-05-11 04:00:00|5356.25|5356.25|5778.125|5778.125|5800|5800|5318.75|5318.75|70267600
958104000000|2000-05-12 04:00:00|5831.25|5831.25|5750|5750|5975|5975|5737.5|5737.5|38429400
958363200000|2000-05-15 04:00:00|5728.125|5728.125|5906.25|5906.25|5912.5|5912.5|5637.5|5637.5|41105400
958449600000|2000-05-16 04:00:00|5987.5|5987.5|6093.75|6093.75|6143.75|6143.75|5934.375|5934.375|44468400
958536000000|2000-05-17 04:00:00|6118.75|6118.75|6159.375|6159.375|6271.875|6271.875|6018.75|6018.75|65543200
958622400000|2000-05-18 04:00:00|6193.75|6193.75|6196.875|6196.875|6325|6325|6156.25|6156.25|50141400
958708800000|2000-05-19 04:00:00|6093.75|6093.75|5893.75|5893.75|6181.25|6181.25|5815.625|5815.625|71968000
958968000000|2000-05-22 04:00:00|5875|5875|5918.75|5918.75|5928.125|5928.125|5568.75|5568.75|59279000
959054400000|2000-05-23 04:00:00|5887.5|5887.5|5493.75|5493.75|5993.75|5993.75|5490.625|5490.625|50385800
959140800000|2000-05-24 04:00:00|5481.25|5481.25|5868.75|5868.75|5908.594|5908.594|5475|5475|75482200
959227200000|2000-05-25 04:00:00|5934.375|5934.375|5759.375|5759.375|6112.5|6112.5|5678.125|5678.125|50488800
959313600000|2000-05-26 04:00:00|5750|5750|5878.125|5878.125|5993.75|5993.75|5718.75|5718.75|30851000
959659200000|2000-05-30 04:00:00|5962.5|5962.5|6287.5|6287.5|6293.75|6293.75|5956.25|5956.25|41768000
959745600000|2000-05-31 04:00:00|6312.5|6312.5|6234.375|6234.375|6396.875|6396.875|6225|6225|54089600
959832000000|2000-06-01 04:00:00|6309.375|6309.375|6484.375|6484.375|6500|6500|6306.25|6306.25|45978400
959918400000|2000-06-02 04:00:00|6640.625|6640.625|6709.375|6709.375|6728.125|6728.125|6600|6600|42657400
960177600000|2000-06-05 04:00:00|6631.25|6631.25|6628.125|6628.125|6750|6750|6559.375|6559.375|39176000
960264000000|2000-06-06 04:00:00|6565.625|6565.625|6478.125|6478.125|6753.125|6753.125|6475|6475|47425200
960350400000|2000-06-07 04:00:00|6462.5|6462.5|6446.875|6446.875|6468.75|6468.75|6284.375|6284.375|39753400
960436800000|2000-06-08 04:00:00|6481.25|6481.25|6309.375|6309.375|6575|6575|6300|6300|34394000
960523200000|2000-06-09 04:00:00|6396.875|6396.875|6353.125|6353.125|6400|6400|6275|6275|27519200
960782400000|2000-06-12 04:00:00|6390.625|6390.625|6253.125|6253.125|6400|6400|6231.25|6231.25|25947000
960868800000|2000-06-13 04:00:00|6225|6225|6575|6575|6592.969|6592.969|6206.25|6206.25|39126600
960955200000|2000-06-14 04:00:00|6543.75|6543.75|6321.875|6321.875|6565.625|6565.625|6300|6300|37008800
961041600000|2000-06-15 04:00:00|6336.719|6336.719|6412.5|6412.5|6503.125|6503.125|6325|6325|33411000
961128000000|2000-06-16 04:00:00|6462.5|6462.5|6303.125|6303.125|6484.375|6484.375|6293.75|6293.75|44086200
961387200000|2000-06-19 04:00:00|6421.875|6421.875|6825|6825|6834.375|6834.375|6418.75|6418.75|61221200
961473600000|2000-06-20 04:00:00|6796.875|6796.875|6915.625|6915.625|7012.5|7012.5|6796.875|6796.875|58579400
961560000000|2000-06-21 04:00:00|6818.75|6818.75|6950|6950|6962.5|6962.5|6800|6800|32891400
961646400000|2000-06-22 04:00:00|6900|6900|6703.125|6703.125|6918.75|6918.75|6700|6700|29696200
961732800000|2000-06-23 04:00:00|6762.5|6762.5|6718.75|6718.75|6875|6875|6706.25|6706.25|30321600
961992000000|2000-06-26 04:00:00|6790.625|6790.625|6709.375|6709.375|6860.1565|6860.1565|6631.25|6631.25|29904800
962078400000|2000-06-27 04:00:00|6696.875|6696.875|6568.75|6568.75|6825|6825|6562.5|6562.5|33370400
962164800000|2000-06-28 04:00:00|6596.875|6596.875|6618.75|6618.75|6784.375|6784.375|6550|6550|30631800
962251200000|2000-06-29 04:00:00|6553.125|6553.125|6587.5|6587.5|6718.75|6718.75|6525|6525|47136200
962337600000|2000-06-30 04:00:00|6543.75|6543.75|6684.375|6684.375|6706.25|6706.25|6481.25|6481.25|41431200
962596800000|2000-07-03 04:00:00|6706.25|6706.25|6843.75|6843.75|6843.75|6843.75|6685.9375|6685.9375|15083800
962769600000|2000-07-05 04:00:00|6656.25|6656.25|6581.25|6581.25|6725|6725|6568.75|6568.75|42005200
962856000000|2000-07-06 04:00:00|6575|6575|6831.25|6831.25|6840.625|6840.625|6528.125|6528.125|44906200
962942400000|2000-07-07 04:00:00|6887.5|6887.5|6965.625|6965.625|6993.75|6993.75|6806.25|6806.25|37286800
963201600000|2000-07-10 04:00:00|6887.5|6887.5|6890.625|6890.625|7000|7000|6850|6850|31349400
963288000000|2000-07-11 04:00:00|6912.5|6912.5|6940.625|6940.625|7062.5|7062.5|6856.25|6856.25|42782000
963374400000|2000-07-12 04:00:00|7012.5|7012.5|7059.375|7059.375|7112.5|7112.5|6937.5|6937.5|29824200
963460800000|2000-07-13 04:00:00|7018.75|7018.75|7159.375|7159.375|7250|7250|7012.5|7012.5|45176000
963547200000|2000-07-14 04:00:00|7200|7200|7334.375|7334.375|7353.125|7353.125|7153.125|7153.125|37471800
963806400000|2000-07-17 04:00:00|7331.25|7331.25|7315.625|7315.625|7375|7375|7218.75|7218.75|46580000
963892800000|2000-07-18 04:00:00|7240.625|7240.625|7150|7150|7241.4065|7241.4065|7071.875|7071.875|50683600
963979200000|2000-07-19 04:00:00|7246.875|7246.875|6906.25|6906.25|7306.25|7306.25|6900|6900|72188400
964065600000|2000-07-20 04:00:00|6946.875|6946.875|7134.375|7134.375|7162.5|7162.5|6893.75|6893.75|60488400
964152000000|2000-07-21 04:00:00|7106.25|7106.25|6909.375|6909.375|7112.5|7112.5|6903.125|6903.125|32086600
964411200000|2000-07-24 04:00:00|6909.375|6909.375|6900|6900|7100|7100|6881.25|6881.25|39835400
964497600000|2000-07-25 04:00:00|6936.719|6936.719|7043.75|7043.75|7096.875|7096.875|6884.375|6884.375|29623200
964584000000|2000-07-26 04:00:00|6950|6950|6950|6950|7006.25|7006.25|6828.125|6828.125|46639800
964670400000|2000-07-27 04:00:00|6925|6925|6850|6850|7018.75|7018.75|6800|6800|39223800
964756800000|2000-07-28 04:00:00|6900|6900|6456.25|6456.25|6968.75|6968.75|6437.5|6437.5|55436400
965016000000|2000-07-31 04:00:00|6543.75|6543.75|6675|6675|6756.25|6756.25|6450|6450|30470700
965102400000|2000-08-01 04:00:00|6706.25|6706.25|6462.5|6462.5|6737.5|6737.5|6425|6425|25001100
965188800000|2000-08-02 04:00:00|6525|6525|6331.25|6331.25|6612.5|6612.5|6318.75|6318.75|33226800
965275200000|2000-08-03 04:00:00|6181.25|6181.25|6506.25|6506.25|6537.5|6537.5|6043.75|6043.75|34941100
965361600000|2000-08-04 04:00:00|6621.875|6621.875|6256.25|6256.25|6625|6625|6143.75|6143.75|34939700
965620800000|2000-08-07 04:00:00|6262.5|6262.5|6293.75|6293.75|6437.5|6437.5|6112.5|6112.5|30634400
965707200000|2000-08-08 04:00:00|6275|6275|6162.5|6162.5|6337.5|6337.5|6150|6150|24900100
965793600000|2000-08-09 04:00:00|6287.5|6287.5|6356.25|6356.25|6487.5|6487.5|6284.375|6284.375|30071900
965880000000|2000-08-10 04:00:00|6318.75|6318.75|6200|6200|6481.25|6481.25|6200|6200|16678400
965966400000|2000-08-11 04:00:00|6187.5|6187.5|6381.25|6381.25|6412.5|6412.5|6081.25|6081.25|22509600
966225600000|2000-08-14 04:00:00|6443.75|6443.75|6693.75|6693.75|6700|6700|6362.5|6362.5|25665000
966312000000|2000-08-15 04:00:00|6681.25|6681.25|6787.5|6787.5|6875|6875|6600|6600|34464300
966398400000|2000-08-16 04:00:00|6862.5|6862.5|6806.25|6806.25|6950|6950|6756.25|6756.25|24609500
966484800000|2000-08-17 04:00:00|6850|6850|7006.25|7006.25|7150|7150|6843.75|6843.75|40496100
966571200000|2000-08-18 04:00:00|7100|7100|7056.25|7056.25|7293.75|7293.75|7025|7025|35797000
966830400000|2000-08-21 04:00:00|7267.188|7267.188|7206.25|7206.25|7406.25|7406.25|7056.25|7056.25|46042200
966916800000|2000-08-22 04:00:00|7246.875|7246.875|7212.5|7212.5|7362.5|7362.5|7212.5|7212.5|31693500
967003200000|2000-08-23 04:00:00|7143.75|7143.75|7462.5|7462.5|7487.5|7487.5|7068.75|7068.75|36159900
967089600000|2000-08-24 04:00:00|7456.25|7456.25|7425|7425|7462.5|7462.5|7300|7300|23352900
967176000000|2000-08-25 04:00:00|7387.5|7387.5|7293.75|7293.75|7443.75|7443.75|7262.5|7262.5|20844200
967435200000|2000-08-28 04:00:00|7325|7325|7387.5|7387.5|7581.25|7581.25|7300|7300|42760500
967521600000|2000-08-29 04:00:00|7331.25|7331.25|7406.25|7406.25|7493.75|7493.75|7312.5|7312.5|23023100
967608000000|2000-08-30 04:00:00|7375|7375|7350|7350|7437.5|7437.5|7275|7275|21770400
967694400000|2000-08-31 04:00:00|7387.5|7387.5|7487.5|7487.5|7562.5|7562.5|7362.5|7362.5|28530700
967780800000|2000-09-01 04:00:00|7562.5|7562.5|7393.75|7393.75|7568.75|7568.75|7343.75|7343.75|18322000
968126400000|2000-09-05 04:00:00|7106.25|7106.25|6925|6925|7137.5|7137.5|6825|6825|58396000
968212800000|2000-09-06 04:00:00|6806.25|6806.25|6570.313|6570.313|6850|6850|6516.7|6516.7|62344900
968299200000|2000-09-07 04:00:00|6660.938|6660.938|6743.75|6743.75|6868.75|6868.75|6625|6625|34716400
968385600000|2000-09-08 04:00:00|6718.75|6718.75|6537.5|6537.5|6743.75|6743.75|6493.75|6493.75|29681800
968644800000|2000-09-11 04:00:00|6556.25|6556.25|6468.75|6468.75|6687.5|6687.5|6393.75|6393.75|30507800
968731200000|2000-09-12 04:00:00|6506.25|6506.25|6493.75|6493.75|6693.75|6693.75|6456.25|6456.25|28997300
968817600000|2000-09-13 04:00:00|6168.75|6168.75|6125|6125|6331.25|6331.25|6050|6050|70068400
968904000000|2000-09-14 04:00:00|6250|6250|5962.5|5962.5|6287.5|6287.5|5925|5925|50489200
968990400000|2000-09-15 04:00:00|5968.75|5968.75|5751.563|5751.563|5987.5|5987.5|5662.5|5662.5|75675900
969249600000|2000-09-18 04:00:00|5837.5|5837.5|5581.25|5581.25|5925|5925|5550|5550|50767100
969336000000|2000-09-19 04:00:00|5718.75|5718.75|6037.5|6037.5|6050|6050|5681.25|5681.25|59305000
969422400000|2000-09-20 04:00:00|6125|6125|6306.25|6306.25|6350|6350|6043.75|6043.75|70335900
969508800000|2000-09-21 04:00:00|6206.25|6206.25|6148.438|6148.438|6293.75|6293.75|6037.5|6037.5|57112300
969595200000|2000-09-22 04:00:00|4675|4675|4793.75|4793.75|4950|4950|4650|4650|308734500
969854400000|2000-09-25 04:00:00|5006.25|5006.25|4537.5|4537.5|5020.313|5020.313|4475|4475|130214700
969940800000|2000-09-26 04:00:00|4643.75|4643.75|4331.25|4331.25|4650|4650|4281.25|4281.25|112681600
970027200000|2000-09-27 04:00:00|4462.5|4462.5|4387.5|4387.5|4568.75|4568.75|4343.75|4343.75|80365100
970113600000|2000-09-28 04:00:00|4412.5|4412.5|4443.75|4443.75|4475|4475|4348.438|4348.438|66739000
970200000000|2000-09-29 04:00:00|4381.25|4381.25|4156.25|4156.25|4387.5|4387.5|4137.5|4137.5|72985600
970459200000|2000-10-02 04:00:00|4293.75|4293.75|4012.5|4012.5|4293.75|4293.75|3987.5|3987.5|66785700
970545600000|2000-10-03 04:00:00|4176.563|4176.563|4031.25|4031.25|4250|4250|4012.5|4012.5|81206500
970632000000|2000-10-04 04:00:00|4100|4100|4200|4200|4275|4275|4068.75|4068.75|63730500
970718400000|2000-10-05 04:00:00|4212.5|4212.5|4100|4100|4237.5|4237.5|4050|4050|52072400
970804800000|2000-10-06 04:00:00|4137.5|4137.5|3993.75|3993.75|4225|4225|3925|3925|69734700
971064000000|2000-10-09 04:00:00|4043.75|4043.75|3906.25|3906.25|4053.125|4053.125|3800|3800|56545200
971150400000|2000-10-10 04:00:00|3918.75|3918.75|3756.25|3756.25|4018.75|4018.75|3743.75|3743.75|68882800
971236800000|2000-10-11 04:00:00|3700|3700|3537.5|3537.5|3812.5|3812.5|3500|3500|122056500
971323200000|2000-10-12 04:00:00|3712.5|3712.5|3712.5|3712.5|3850|3850|3500|3500|100222300
971409600000|2000-10-13 04:00:00|3710.938|3710.938|4037.5|4037.5|4075|4075|3693.75|3693.75|80918800
971668800000|2000-10-16 04:00:00|3912.5|3912.5|3568.75|3568.75|3918.75|3918.75|3537.5|3537.5|92057900
971755200000|2000-10-17 04:00:00|3637.5|3637.5|3618.75|3618.75|3662.5|3662.5|3500|3500|78642100
971841600000|2000-10-18 04:00:00|3625|3625|3818.75|3818.75|3981.25|3981.25|3525|3525|121648000
971928000000|2000-10-19 04:00:00|4201.563|4201.563|4193.75|4193.75|4231.25|4231.25|4087.5|4087.5|64250700
972014400000|2000-10-20 04:00:00|4162.5|4162.5|4306.25|4306.25|4437.5|4437.5|4137.5|4137.5|59899600
972273600000|2000-10-23 04:00:00|4368.75|4368.75|4331.25|4331.25|4500|4500|4237.5|4237.5|43746200
972360000000|2000-10-24 04:00:00|4362.5|4362.5|4200|4200|4450|4450|4162.5|4162.5|46937000
972446400000|2000-10-25 04:00:00|4243.75|4243.75|4131.25|4131.25|4356.25|4356.25|4114.063|4114.063|53225900
972532800000|2000-10-26 04:00:00|4200|4200|4468.75|4468.75|4500|4500|4168.75|4168.75|50813200
972619200000|2000-10-27 04:00:00|4587.5|4587.5|4637.5|4637.5|4700|4700|4484.375|4484.375|50198800
972882000000|2000-10-30 05:00:00|4595.313|4595.313|4500|4500|4612.5|4612.5|4387.5|4387.5|49111200
972968400000|2000-10-31 05:00:00|4568.75|4568.75|4500|4500|4693.75|4693.75|4468.75|4468.75|55796200
973054800000|2000-11-01 05:00:00|4431.25|4431.25|4487.5|4487.5|4656.25|4656.25|4418.75|4418.75|47654600
973141200000|2000-11-02 05:00:00|4650|4650|4668.75|4668.75|4787.5|4787.5|4637.5|4637.5|65511800
973227600000|2000-11-03 05:00:00|4712.5|4712.5|4593.75|4593.75|4725|4725|4550|4550|31103600
973486800000|2000-11-06 05:00:00|4662.5|4662.5|4656.25|4656.25|4737.5|4737.5|4637.5|4637.5|24583500
973573200000|2000-11-07 05:00:00|4675|4675|4618.75|4618.75|4681.25|4681.25|4531.25|4531.25|21043400
973659600000|2000-11-08 05:00:00|4625|4625|4268.75|4268.75|4631.25|4631.25|4243.75|4243.75|38074100
973746000000|2000-11-09 05:00:00|4231.25|4231.25|4137.5|4137.5|4237.5|4237.5|3993.75|3993.75|48864700
973832400000|2000-11-10 05:00:00|3800|3800|3700|3700|3900|3900|3700|3700|94076700
974091600000|2000-11-13 05:00:00|3700|3700|3818.75|3818.75|3975|3975|3600|3600|81394900
974178000000|2000-11-14 05:00:00|4050|4050|4093.75|4093.75|4125|4125|3943.75|3943.75|48677100
974264400000|2000-11-15 05:00:00|4168.75|4168.75|4150|4150|4287.5|4287.5|4075|4075|41961500
974350800000|2000-11-16 05:00:00|4125|4125|4000|4000|4293.75|4293.75|3976.563|3976.563|39523700
974437200000|2000-11-17 05:00:00|4012.5|4012.5|4150|4150|4175|4175|3950|3950|40986100
974696400000|2000-11-20 05:00:00|4100|4100|4112.5|4112.5|4293.75|4293.75|4062.5|4062.5|37495900
974782800000|2000-11-21 05:00:00|4243.75|4243.75|4262.5|4262.5|4337.5|4337.5|4143.75|4143.75|36760300
974869200000|2000-11-22 05:00:00|4225|4225|4118.75|4118.75|4387.5|4387.5|4106.25|4106.25|36703200
975042000000|2000-11-24 05:00:00|4281.25|4281.25|4393.75|4393.75|4400|4400|4200|4200|20684000
975301200000|2000-11-27 05:00:00|4543.75|4543.75|4393.75|4393.75|4675|4675|4375|4375|52923300
975387600000|2000-11-28 05:00:00|4318.75|4318.75|4203.125|4203.125|4462.5|4462.5|4200|4200|49701800
975474000000|2000-11-29 05:00:00|4237.5|4237.5|4275|4275|4350|4350|4093.75|4093.75|61435100
975560400000|2000-11-30 05:00:00|3850|3850|3806.25|3806.25|3893.75|3893.75|3681.25|3681.25|78955800
975646800000|2000-12-01 05:00:00|3850|3850|3412.5|3412.5|3850|3850|3381.25|3381.25|106013200
975906000000|2000-12-04 05:00:00|3512.5|3512.5|3293.75|3293.75|3534.375|3534.375|3206.25|3206.25|82755800
975992400000|2000-12-05 05:00:00|3462.5|3462.5|3600|3600|3650|3650|3400|3400|75069400
976078800000|2000-12-06 05:00:00|3531.25|3531.25|3175|3175|3531.25|3531.25|3125|3125|102012000
976165200000|2000-12-07 05:00:00|3243.75|3243.75|3231.25|3231.25|3325|3325|3143.75|3143.75|68263600
976251600000|2000-12-08 05:00:00|3475|3475|3400|3400|3487.5|3487.5|3300|3300|88021400
976510800000|2000-12-11 05:00:00|3512.5|3512.5|3743.75|3743.75|3818.75|3818.75|3431.25|3431.25|73069600
976597200000|2000-12-12 05:00:00|3693.75|3693.75|3650|3650|3792.188|3792.188|3637.5|3637.5|48167200
976683600000|2000-12-13 05:00:00|3775|3775|3550|3550|3787.5|3787.5|3518.75|3518.75|48719800
976770000000|2000-12-14 05:00:00|3556.25|3556.25|3512.5|3512.5|3662.5|3662.5|3450|3450|33709400
976856400000|2000-12-15 05:00:00|3456.25|3456.25|3243.75|3243.75|3475|3475|3231.25|3231.25|80843900
977115600000|2000-12-18 05:00:00|3418.75|3418.75|3325|3325|3450|3450|3242.188|3242.188|38556100
977202000000|2000-12-19 05:00:00|3375|3375|3343.75|3343.75|3625|3625|3331.25|3331.25|54740300
977288400000|2000-12-20 05:00:00|3293.75|3293.75|3193.75|3193.75|3412.5|3412.5|3150|3150|63150800
977374800000|2000-12-21 05:00:00|3200|3200|3312.5|3312.5|3445.313|3445.313|3162.5|3162.5|51591300
977461200000|2000-12-22 05:00:00|3362.5|3362.5|3293.75|3293.75|3500|3500|3200|3200|45430600
977806800000|2000-12-26 05:00:00|3312.5|3312.5|3287.5|3287.5|3387.5|3387.5|3200|3200|28436800
977893200000|2000-12-27 05:00:00|3268.75|3268.75|3256.25|3256.25|3368.75|3368.75|3231.25|3231.25|33621500
977979600000|2000-12-28 05:00:00|3212.5|3212.5|3093.75|3093.75|3268.75|3268.75|3006.25|3006.25|49339700
978066000000|2000-12-29 05:00:00|3093.75|3093.75|3006.25|3006.25|3143.75|3143.75|2981.25|2981.25|54132500
978411600000|2001-01-02 05:00:00|3068.75|3068.75|3106.25|3106.25|3187.5|3187.5|3025|3025|50342900
978498000000|2001-01-03 05:00:00|3012.5|3012.5|3423.438|3423.438|3462.5|3462.5|3012.5|3012.5|78290400
978584400000|2001-01-04 05:00:00|3400|3400|3379.688|3379.688|3537.5|3537.5|3268.75|3268.75|68769000
978670800000|2001-01-05 05:00:00|3406.25|3406.25|3206.25|3206.25|3462.5|3462.5|3175|3175|44975400
978930000000|2001-01-08 05:00:00|3150|3150|3193.75|3193.75|3231.25|3231.25|3062.5|3062.5|45061300
979016400000|2001-01-09 05:00:00|3253.125|3253.125|3225|3225|3293.75|3293.75|3187.5|3187.5|40814400
979102800000|2001-01-10 05:00:00|3162.5|3162.5|3300|3300|3337.5|3337.5|3112.5|3112.5|51496300
979189200000|2001-01-11 05:00:00|3237.5|3237.5|3337.5|3337.5|3425|3425|3200|3200|64970200
979275600000|2001-01-12 05:00:00|3356.25|3356.25|3212.5|3212.5|3381.25|3381.25|3181.25|3181.25|51377800
979621200000|2001-01-16 05:00:00|3218.75|3218.75|3137.5|3137.5|3237.5|3237.5|3100|3100|60301100
979707600000|2001-01-17 05:00:00|3300|3300|3050|3050|3306.25|3306.25|3012.5|3012.5|112290400
979794000000|2001-01-18 05:00:00|3093.75|3093.75|3218.75|3218.75|3231.25|3231.25|3000|3000|86633300
979880400000|2001-01-19 05:00:00|3337.5|3337.5|3356.25|3356.25|3462.5|3462.5|3231.25|3231.25|81348900
980139600000|2001-01-22 05:00:00|3268.75|3268.75|3337.5|3337.5|3387.5|3387.5|3250|3250|45756900
980226000000|2001-01-23 05:00:00|3343.75|3343.75|3537.5|3537.5|3589.063|3589.063|3275|3275|84596700
980312400000|2001-01-24 05:00:00|3568.75|3568.75|3625|3625|3706.25|3706.25|3518.75|3518.75|73581200
980398800000|2001-01-25 05:00:00|3581.25|3581.25|3450|3450|3606.25|3606.25|3431.25|3431.25|45900200
980485200000|2001-01-26 05:00:00|3412.5|3412.5|3587.5|3587.5|3606.25|3606.25|3375|3375|48063700
980744400000|2001-01-29 05:00:00|3525|3525|3706.25|3706.25|3737.5|3737.5|3475|3475|49092800
980830800000|2001-01-30 05:00:00|3737.5|3737.5|3700|3700|3818.75|3818.75|3681.25|3681.25|60806400
980917200000|2001-01-31 05:00:00|3731.25|3731.25|3700|3700|3859.375|3859.375|3650|3650|71895100
981003600000|2001-02-01 05:00:00|3706.25|3706.25|3781.25|3781.25|3793.75|3793.75|3650|3650|50299300
981090000000|2001-02-02 05:00:00|3767.188|3767.188|3568.75|3568.75|3823.438|3823.438|3550|3550|47151200
981349200000|2001-02-05 05:00:00|3506.25|3506.25|3468.75|3468.75|3531.25|3531.25|3362.5|3362.5|45158200
981435600000|2001-02-06 05:00:00|3456.25|3456.25|3543.75|3543.75|3593.75|3593.75|3448.438|3448.438|40329200
981522000000|2001-02-07 05:00:00|3500|3500|3493.75|3493.75|3606.25|3606.25|3387.5|3387.5|53148000
981608400000|2001-02-08 05:00:00|3537.5|3537.5|3462.5|3462.5|3612.5|3612.5|3456.25|3456.25|42899000
981694800000|2001-02-09 05:00:00|3431.25|3431.25|3350|3350|3556.25|3556.25|3343.75|3343.75|40914600
981954000000|2001-02-12 05:00:00|3368.75|3368.75|3456.25|3456.25|3518.75|3518.75|3362.5|3362.5|30483400
982040400000|2001-02-13 05:00:00|3412.5|3412.5|3243.75|3243.75|3525|3525|3237.5|3237.5|41910800
982126800000|2001-02-14 05:00:00|3256.25|3256.25|3412.5|3412.5|3454.688|3454.688|3193.75|3193.75|47442300
982213200000|2001-02-15 05:00:00|3543.75|3543.75|3581.25|3581.25|3650|3650|3512.5|3512.5|58334500
982299600000|2001-02-16 05:00:00|3475|3475|3437.5|3437.5|3531.25|3531.25|3362.5|3362.5|41543900
982645200000|2001-02-20 05:00:00|3406.25|3406.25|3143.75|3143.75|3412.5|3412.5|3137.5|3137.5|52398200
982731600000|2001-02-21 05:00:00|3100|3100|3075|3075|3275|3275|3050|3050|51585000
982818000000|2001-02-22 05:00:00|3093.75|3093.75|3000|3000|3168.75|3168.75|2962.5|2962.5|58524000
982904400000|2001-02-23 05:00:00|3037.5|3037.5|2993.75|2993.75|3075|3075|2850|2850|63558500
983163600000|2001-02-26 05:00:00|3056.25|3056.25|2950|2950|3070.313|3070.313|2843.75|2843.75|60349600
983250000000|2001-02-27 05:00:00|2950|2950|2900|2900|3087.5|3087.5|2900|2900|40788800
983336400000|2001-02-28 05:00:00|2937.5|2937.5|2856.25|2856.25|3018.75|3018.75|2800|2800|48642400
983422800000|2001-03-01 05:00:00|2825|2825|2912.5|2912.5|2925|2925|2706.25|2706.25|56268300
983509200000|2001-03-02 05:00:00|2850|2850|2931.25|2931.25|3112.5|3112.5|2825|2825|54626200
983768400000|2001-03-05 05:00:00|2987.5|2987.5|3037.5|3037.5|3075|3075|2950|2950|33275700
983854800000|2001-03-06 05:00:00|3162.5|3162.5|3150|3150|3287.5|3287.5|3143.75|3143.75|59734200
983941200000|2001-03-07 05:00:00|3275|3275|3293.75|3293.75|3368.75|3368.75|3250|3250|77826100
984027600000|2001-03-08 05:00:00|3293.75|3293.75|3325|3325|3368.75|3368.75|3268.75|3268.75|64903100
984114000000|2001-03-09 05:00:00|3018.75|3018.75|2943.75|2943.75|3059.375|3059.375|2900|2900|95273400
984373200000|2001-03-12 05:00:00|2850|2850|2775|2775|2937.5|2937.5|2756.25|2756.25|59606500
984459600000|2001-03-13 05:00:00|2825|2825|2937.5|2937.5|2962.5|2962.5|2775|2775|52029400
984546000000|2001-03-14 05:00:00|2837.5|2837.5|2906.25|2906.25|2987.5|2987.5|2800|2800|57451700
984632400000|2001-03-15 05:00:00|2975|2975|2850|2850|2993.75|2993.75|2843.75|2843.75|40752100
984718800000|2001-03-16 05:00:00|2843.75|2843.75|2787.5|2787.5|2892.188|2892.188|2768.75|2768.75|59069300
984978000000|2001-03-19 05:00:00|2750|2750|2706.25|2706.25|2775|2775|2537.5|2537.5|76658300
985064400000|2001-03-20 05:00:00|2737.5|2737.5|2462.5|2462.5|2743.75|2743.75|2456.25|2456.25|64447400
985150800000|2001-03-21 05:00:00|2475|2475|2556.25|2556.25|2675|2675|2462.5|2462.5|68769700
985237200000|2001-03-22 05:00:00|2612.5|2612.5|2868.75|2868.75|2881.25|2881.25|2600|2600|94035500
985323600000|2001-03-23 05:00:00|2968.75|2968.75|2881.25|2881.25|2975|2975|2768.75|2768.75|84798400
985582800000|2001-03-26 05:00:00|2950|2950|2831.25|2831.25|2956.25|2956.25|2787.5|2787.5|64434700
985669200000|2001-03-27 05:00:00|2837.5|2837.5|2937.5|2937.5|2970.313|2970.313|2806.25|2806.25|72663100
985755600000|2001-03-28 05:00:00|2868.75|2868.75|2693.75|2693.75|2931.25|2931.25|2681.25|2681.25|72981400
985842000000|2001-03-29 05:00:00|2687.5|2687.5|2656.25|2656.25|2756.25|2756.25|2575|2575|64860100
985928400000|2001-03-30 05:00:00|2662.5|2662.5|2631.25|2631.25|2675|2675|2531.25|2531.25|47407900
986184000000|2001-04-02 04:00:00|2606.25|2606.25|2579.688|2579.688|2687.5|2687.5|2506.25|2506.25|44926400
986270400000|2001-04-03 04:00:00|2531.25|2531.25|2500|2500|2637.5|2637.5|2484.375|2484.375|57243500
986356800000|2001-04-04 04:00:00|2468.75|2468.75|2262.5|2262.5|2509.375|2509.375|2243.75|2243.75|84598500
986443200000|2001-04-05 04:00:00|2425|2425|2562.5|2562.5|2581.25|2581.25|2409.375|2409.375|67723800
986529600000|2001-04-06 04:00:00|2506.25|2506.25|2362.5|2362.5|2523.438|2523.438|2300|2300|73966500
986788800000|2001-04-09 04:00:00|2369|2369|2320|2320|2420|2420|2225|2225|60546000
986875200000|2001-04-10 04:00:00|2348|2348|2477|2477|2510.5|2510.5|2335|2335|55860400
986961600000|2001-04-11 04:00:00|2790|2790|2752|2752|2829|2829|2717|2717|91353300
987048000000|2001-04-12 04:00:00|2746|2746|2812|2812|2851|2851|2631|2631|54030800
987393600000|2001-04-16 04:00:00|2677|2677|2630|2630|2700|2700|2552.9|2552.9|59350300
987480000000|2001-04-17 04:00:00|2525|2525|2604|2604|2673|2673|2518|2518|74565100
987566400000|2001-04-18 04:00:00|2922|2922|3128|3128|3219|3219|2860|2860|154867500
987652800000|2001-04-19 04:00:00|3079|3079|3249|3249|3252|3252|3045|3045|86104300
987739200000|2001-04-20 04:00:00|3197|3197|3243|3243|3257|3257|3126|3126|62663300
987998400000|2001-04-23 04:00:00|3107|3107|3032|3032|3130|3130|2965|2965|58505600
988084800000|2001-04-24 04:00:00|2994|2994|2914|2914|3104|3104|2890|2890|50139500
988171200000|2001-04-25 04:00:00|2900|2900|2903|2903|2936|2936|2750|2750|64643200
988257600000|2001-04-26 04:00:00|3023|3023|2864|2864|3036|3036|2860|2860|53735800
988344000000|2001-04-27 04:00:00|2960|2960|3018|3018|3023|3023|2905|2905|42818100
988603200000|2001-04-30 04:00:00|3085|3085|3091|3091|3165|3165|3053|3053|41267000
988689600000|2001-05-01 04:00:00|3077|3077|3118|3118|3141|3141|3012|3012|37212100
988776000000|2001-05-02 04:00:00|3189|3189|3194|3194|3250|3250|3120|3120|45024300
988862400000|2001-05-03 04:00:00|3114|3114|3040.02|3040.02|3120|3120|3011|3011|37081700
988948800000|2001-05-04 04:00:00|2990|2990|3088|3088|3105|3105|2930|2930|35393600
989208000000|2001-05-07 04:00:00|3105|3105|3116|3116|3168|3168|3034|3034|33649600
989294400000|2001-05-08 04:00:00|3149|3149|3148|3148|3180|3180|3090|3090|41516100
989380800000|2001-05-09 04:00:00|3099|3099|2993|2993|3099|3099|2930|2930|61625100
989467200000|2001-05-10 04:00:00|3048|3048|2901|2901|3054.5|3054.5|2890|2890|49126700
989553600000|2001-05-11 04:00:00|2903|2903|2794|2794|2924|2924|2779|2779|47538400
989812800000|2001-05-14 04:00:00|2805|2805|2741|2741|2815|2815|2671|2671|42030400
989899200000|2001-05-15 04:00:00|2762|2762|2720|2720|2810|2810|2693|2693|47320400
989985600000|2001-05-16 04:00:00|2700|2700|2836|2836|2850|2850|2650|2650|59912100
990072000000|2001-05-17 04:00:00|2878|2878|2860|2860|2919|2919|2800|2800|56388800
990158400000|2001-05-18 04:00:00|2853|2853|2876|2876|2914|2914|2799|2799|34849900
990417600000|2001-05-21 04:00:00|2837|2837|2990|2990|3001|3001|2819|2819|44441500
990504000000|2001-05-22 04:00:00|3019|3019|2953|2953|3043|3043|2940|2940|39668600
990590400000|2001-05-23 04:00:00|2937|2937|2880|2880|3025|3025|2856|2856|53506500
990676800000|2001-05-24 04:00:00|2884|2884|2921|2921|2940|2940|2812|2812|47219800
990763200000|2001-05-25 04:00:00|2944|2944|2910|2910|2955.9|2955.9|2868|2868|29599600
991108800000|2001-05-29 04:00:00|2896|2896|2785|2785|2902|2902|2778|2778|37800000
991195200000|2001-05-30 04:00:00|2734|2734|2660|2660|2770|2770|2640|2640|47279100
991281600000|2001-05-31 04:00:00|2703|2703|2701|2701|2758|2758|2684|2684|38765000
991368000000|2001-06-01 04:00:00|2726|2726|2874|2874|2907|2907|2719|2719|60607700
991627200000|2001-06-04 04:00:00|2912|2912|2850|2850|2920|2920|2806|2806|37911200
991713600000|2001-06-05 04:00:00|2886|2886|2973|2973|2995|2995|2885|2885|51634700
991800000000|2001-06-06 04:00:00|2945|2945|2982|2982|3069|3069|2905|2905|72674500
991886400000|2001-06-07 04:00:00|2971.9|2971.9|3114|3114|3123|3123|2967|2967|75898100
991972800000|2001-06-08 04:00:00|3189|3189|3067|3067|3200|3200|3000|3000|68338500
992232000000|2001-06-11 04:00:00|3017|3017|3033|3033|3051|3051|2942|2942|41179700
992318400000|2001-06-12 04:00:00|2970|2970|3013|3013|3021|3021|2900|2900|54092400
992404800000|2001-06-13 04:00:00|2988|2988|2906|2906|3013|3013|2900|2900|41041800
992491200000|2001-06-14 04:00:00|2856|2856|2761|2761|2910|2910|2756|2756|41928000
992577600000|2001-06-15 04:00:00|2734|2734|2768|2768|2830|2830|2711|2711|54988000
992836800000|2001-06-18 04:00:00|2787|2787|2755|2755|2854|2854|2743.8|2743.8|27884300
992923200000|2001-06-19 04:00:00|2853|2853|2667|2667|2879|2879|2614.9|2614.9|60445400
993009600000|2001-06-20 04:00:00|2631|2631|2749|2749|2766|2766|2626|2626|43075100
993096000000|2001-06-21 04:00:00|2735|2735|2727|2727|2809|2809|2695|2695|45924400
993182400000|2001-06-22 04:00:00|2747|2747|2751|2751|2830|2830|2727|2727|30370800
993441600000|2001-06-25 04:00:00|2800|2800|2858|2858|2869|2869|2747|2747|28370300
993528000000|2001-06-26 04:00:00|2809|2809|2897|2897|2907|2907|2803|2803|34784400
993614400000|2001-06-27 04:00:00|2900|2900|2865|2865|2921|2921|2834.9|2834.9|33732800
993700800000|2001-06-28 04:00:00|2923|2923|2964|2964|3050|3050|2920|2920|54526800
993787200000|2001-06-29 04:00:00|2981|2981|2925|2925|3077|3077|2875|2875|50528100
994046400000|2001-07-02 04:00:00|2958|2958|3006|3006|3054|3054|2916|2916|38618100
994132800000|2001-07-03 04:00:00|2994|2994|3046|3046|3069|3069|2965|2965|22125300
994305600000|2001-07-05 04:00:00|3008|3008|2984|2984|3100|3100|2980|2980|35646100
994392000000|2001-07-06 04:00:00|2914|2914|2843|2843|2985|2985|2830|2830|37433400
994651200000|2001-07-09 04:00:00|2853|2853|2890|2890|2943|2943|2811|2811|30142200
994737600000|2001-07-10 04:00:00|2923|2923|2779|2779|2940|2940|2746|2746|41262500
994824000000|2001-07-11 04:00:00|2765|2765|2806|2806|2850|2850|2700|2700|50500000
994910400000|2001-07-12 04:00:00|2935|2935|3010|3010|3019|3019|2905|2905|49245000
994996800000|2001-07-13 04:00:00|3001|3001|3019|3019|3038|3038|2925|2925|42797400
995256000000|2001-07-16 04:00:00|3003|3003|2913|2913|3075|3075|2877|2877|65745900
995342400000|2001-07-17 04:00:00|2857|2857|2990|2990|3000|3000|2808|2808|104794800
995428800000|2001-07-18 04:00:00|2887|2887|2889|2889|3015|3015|2852|2852|71681500
995515200000|2001-07-19 04:00:00|2959|2959|2996|2996|3022|3022|2943|2943|54696100
995601600000|2001-07-20 04:00:00|2941|2941|2993|2993|3003|3003|2893|2893|50445900
995860800000|2001-07-23 04:00:00|2997|2997|2900|2900|3023|3023|2891|2891|35058000
995947200000|2001-07-24 04:00:00|2871|2871|2888|2888|2959|2959|2843|2843|38043200
996033600000|2001-07-25 04:00:00|2897|2897|2942|2942|2948|2948|2819|2819|35546500
996120000000|2001-07-26 04:00:00|2910.1|2910.1|2978|2978|2990|2990|2880|2880|46259200
996206400000|2001-07-27 04:00:00|2961|2961|2922|2922|2985|2985|2901|2901|35491700
996465600000|2001-07-30 04:00:00|2951|2951|2904|2904|2974|2974|2880|2880|30516100
996552000000|2001-07-31 04:00:00|2916|2916|2981|2981|3042|3042|2903|2903|50205500
996638400000|2001-08-01 04:00:00|3062|3062|3075|3075|3098|3098|3028|3028|45032400
996724800000|2001-08-02 04:00:00|3141|3141|3211|3211|3223|3223|3133|3133|74146100
996811200000|2001-08-03 04:00:00|3205|3205|3168|3168|3208|3208|3125|3125|35673800
997070400000|2001-08-06 04:00:00|3043|3043|3028|3028|3068|3068|3004|3004|54185900
997156800000|2001-08-07 04:00:00|2995|2995|3062|3062|3100|3100|2977|2977|44104200
997243200000|2001-08-08 04:00:00|3039|3039|2961|2961|3119|3119|2939|2939|49099600
997329600000|2001-08-09 04:00:00|2950|2950|2965|2965|3003|3003|2918|2918|35740300
997416000000|2001-08-10 04:00:00|2952|2952|2995|2995|3019|3019|2899|2899|33802800
997675200000|2001-08-13 04:00:00|3067|3067|3056|3056|3072|3072|3008|3008|30835300
997761600000|2001-08-14 04:00:00|3071|3071|3035|3035|3085|3085|3024|3024|27573500
997848000000|2001-08-15 04:00:00|3028|3028|2978|2978|3075.1|3075.1|2970|2970|33350900
997934400000|2001-08-16 04:00:00|2941|2941|3016|3016|3018|3018|2908|2908|38746200
998020800000|2001-08-17 04:00:00|2917|2917|2807|2807|2938|2938|2779|2779|60333100
998280000000|2001-08-20 04:00:00|2807|2807|2820|2820|2868|2868|2790|2790|36549900
998366400000|2001-08-21 04:00:00|2833|2833|2707|2707|2851|2851|2705|2705|35100900
998452800000|2001-08-22 04:00:00|2759|2759|2796|2796|2800|2800|2700|2700|42352900
998539200000|2001-08-23 04:00:00|2789|2789|2767|2767|2837|2837|2762|2762|32679900
998625600000|2001-08-24 04:00:00|2805|2805|2908|2908|2914|2914|2785|2785|38868400
998884800000|2001-08-27 04:00:00|2902|2902|2915|2915|2989.77|2989.77|2860|2860|28004700
998971200000|2001-08-28 04:00:00|2922|2922|2851|2851|2966|2966|2843|2843|55261100
999057600000|2001-08-29 04:00:00|2886|2886|2810|2810|2892|2892|2774|2774|37925700
999144000000|2001-08-30 04:00:00|2750|2750|2713|2713|2783|2783|2688|2688|44816500
999230400000|2001-08-31 04:00:00|2702|2702|2796|2796|2813|2813|2701|2701|38184200
999576000000|2001-09-04 04:00:00|2756|2756|2685|2685|2809|2809|2685|2685|54417200
999662400000|2001-09-05 04:00:00|2694|2694|2747|2747|2769|2769|2634|2634|71250500
999748800000|2001-09-06 04:00:00|2676|2676|2610|2610|2762.7|2762.7|2580|2580|82299700
999835200000|2001-09-07 04:00:00|2616|2616|2589|2589|2698|2698|2573|2573|72762000
1000094400000|2001-09-10 04:00:00|2553|2553|2607|2607|2633|2633|2546|2546|51666200
1000699200000|2001-09-17 04:00:00|2426|2426|2359|2359|2500|2500|2350|2350|82324000
1000785600000|2001-09-18 04:00:00|2388|2388|2347|2347|2448|2448|2320|2320|56158800
1000872000000|2001-09-19 04:00:00|2356|2356|2228|2228|2369|2369|2084|2084|86258700
1000958400000|2001-09-20 04:00:00|2146|2146|2067|2067|2227|2227|2050|2050|70391200
1001044800000|2001-09-21 04:00:00|1901|1901|1930|1930|2075|2075|1896|1896|116397800
1001304000000|2001-09-24 04:00:00|2000|2000|2131|2131|2172|2172|1950|1950|79145100
1001390400000|2001-09-25 04:00:00|2156|2156|2168|2168|2196|2196|2079.7|2079.7|65921600
1001476800000|2001-09-26 04:00:00|2179|2179|2090|2090|2185|2185|2072|2072|47380700
1001563200000|2001-09-27 04:00:00|2091|2091|2055|2055|2136|2136|1957|1957|58795800
1001649600000|2001-09-28 04:00:00|2074|2074|2044|2044|2098|2098|2010|2010|72652500
1001908800000|2001-10-01 04:00:00|2021|2021|2001|2001|2028|2028|1970|1970|44629300
1001995200000|2001-10-02 04:00:00|2000|2000|1954|1954|2008|2008|1937|1937|52211400
1002081600000|2001-10-03 04:00:00|1930|1930|2123|2123|2165|2165|1908|1908|75609100
1002168000000|2001-10-04 04:00:00|2173|2173|2155|2155|2258|2258|2100|2100|67199800
1002254400000|2001-10-05 04:00:00|2151|2151|2196|2196|2205|2205|2055|2055|49144800
1002513600000|2001-10-08 04:00:00|2138|2138|2224|2224|2252|2252|2127|2127|36857900
1002600000000|2001-10-09 04:00:00|2204|2204|2145|2145|2223|2223|2110|2110|42529600
1002686400000|2001-10-10 04:00:00|2143|2143|2306|2306|2320|2320|2137|2137|52544400
1002772800000|2001-10-11 04:00:00|2339|2339|2451|2451|2468|2468|2335|2335|76388000
1002859200000|2001-10-12 04:00:00|2431|2431|2502|2502|2513|2513|2411|2411|64759500
1003118400000|2001-10-15 04:00:00|2449|2449|2438|2438|2452|2452|2363|2363|44407500
1003204800000|2001-10-16 04:00:00|2453|2453|2496|2496|2510|2510|2417|2417|54140900
1003291200000|2001-10-17 04:00:00|2614|2614|2457|2457|2623|2623|2450|2450|91476800
1003377600000|2001-10-18 04:00:00|2460|2460|2405|2405|2475|2475|2370|2370|49945300
1003464000000|2001-10-19 04:00:00|2399|2399|2415|2415|2456|2456|2361|2361|42200200
1003723200000|2001-10-22 04:00:00|2412|2412|2530|2530|2537|2537|2376|2376|46028400
1003809600000|2001-10-23 04:00:00|2542.01|2542.01|2500|2500|2600|2600|2489|2489|41883700
1003896000000|2001-10-24 04:00:00|2519|2519|2548|2548|2593|2593|2492.9|2492.9|41107100
1003982400000|2001-10-25 04:00:00|2500|2500|2610|2610|2622|2622|2431|2431|56328100
1004068800000|2001-10-26 04:00:00|2601|2601|2586|2586|2650|2650|2555|2555|45507200
1004331600000|2001-10-29 05:00:00|2560|2560|2418|2418|2589|2589|2417|2417|46393600
1004418000000|2001-10-30 05:00:00|2377|2377|2354|2354|2451|2451|2324|2324|52548100
1004504400000|2001-10-31 05:00:00|2393|2393|2442|2442|2529|2529|2344|2344|64581400
1004590800000|2001-11-01 05:00:00|2453|2453|2594|2594|2597|2597|2425|2425|54543200
1004677200000|2001-11-02 05:00:00|2595|2595|2630|2630|2673|2673|2550|2550|49880100
1004936400000|2001-11-05 05:00:00|2675|2675|2696|2696|2728|2728|2665|2665|42270400
1005022800000|2001-11-06 05:00:00|2679|2679|2825|2825|2828|2828|2670|2670|63157100
1005109200000|2001-11-07 05:00:00|2791|2791|2829|2829|2908|2908|2775|2775|59721500
1005195600000|2001-11-08 05:00:00|2887|2887|2828|2828|2952|2952|2793|2793|64846800
1005282000000|2001-11-09 05:00:00|2818|2818|2788|2788|2830|2830|2760|2760|40856300
1005541200000|2001-11-12 05:00:00|2761|2761|2838|2838|2877|2877|2677|2677|47879300
1005627600000|2001-11-13 05:00:00|2906|2906|3005|3005|3006|3006|2895|2895|68039500
1005714000000|2001-11-14 05:00:00|3047|3047|3132|3132|3159|3159|2990|2990|78508700
1005800400000|2001-11-15 05:00:00|3082|3082|3078|3078|3148|3148|3046.1|3046.1|58212700
1005886800000|2001-11-16 05:00:00|3063|3063|3063|3063|3095|3095|3015|3015|39650900
1006146000000|2001-11-19 05:00:00|3081|3081|3099|3099|3130|3130|2991|2991|47861200
1006232400000|2001-11-20 05:00:00|3071|3071|2995|2995|3079|3079|2983|2983|41313400
1006318800000|2001-11-21 05:00:00|2954|2954|3081|3081|3084|3084|2948|2948|55277800
1006491600000|2001-11-23 05:00:00|3058|3058|3106|3106|3125|3125|3032|3032|17596500
1006750800000|2001-11-26 05:00:00|3143|3143|3187|3187|3212|3212|3131|3131|53247600
1006837200000|2001-11-27 05:00:00|3151|3151|3231|3231|3299|3299|3090|3090|80745000
1006923600000|2001-11-28 05:00:00|3192|3192|3176|3176|3255|3255|3161|3161|61315400
1007010000000|2001-11-29 05:00:00|3199|3199|3232|3232|3242|3242|3116|3116|45967600
1007096400000|2001-11-30 05:00:00|3223.1|3223.1|3266|3266|3291|3291|3168.9|3168.9|42407700
1007355600000|2001-12-03 05:00:00|3229|3229|3204|3204|3288|3288|3197|3197|43011500
1007442000000|2001-12-04 05:00:00|3220|3220|3286|3286|3290|3290|3184|3184|44363300
1007528400000|2001-12-05 05:00:00|3306|3306|3461|3461|3485|3485|3304|3304|75450200
1007614800000|2001-12-06 05:00:00|3450|3450|3416|3416|3478|3478|3375|3375|58446900
1007701200000|2001-12-07 05:00:00|3416|3416|3324|3324|3450|3450|3275|3275|59282900
1007960400000|2001-12-10 05:00:00|3289|3289|3295|3295|3362.1|3362.1|3285|3285|41557600
1008046800000|2001-12-11 05:00:00|3335|3335|3319|3319|3414|3414|3305|3305|46755200
1008133200000|2001-12-12 05:00:00|3329.1|3329.1|3408|3408|3414|3414|3311|3311|50051700
1008219600000|2001-12-13 05:00:00|3328|3328|3257|3257|3372|3372|3250|3250|51017200
1008306000000|2001-12-14 05:00:00|3259|3259|3327|3327|3378|3378|3227|3227|46158800
1008565200000|2001-12-17 05:00:00|3310|3310|3397|3397|3409|3409|3300|3300|39109900
1008651600000|2001-12-18 05:00:00|3415|3415|3381|3381|3440|3440|3336|3336|39789400
1008738000000|2001-12-19 05:00:00|3333|3333|3305|3305|3396|3396|3304|3304|39962200
1008824400000|2001-12-20 05:00:00|3285.9|3285.9|3198|3198|3320|3320|3182.9|3182.9|49431500
1008910800000|2001-12-21 05:00:00|3222|3222|3241|3241|3274|3274|3197|3197|57883300
1009170000000|2001-12-24 05:00:00|3216|3216|3202|3202|3240|3240|3200|3200|8677000
1009342800000|2001-12-26 05:00:00|3205|3205|3229|3229|3312|3312|3202|3202|23236300
1009429200000|2001-12-27 05:00:00|3241|3241|3267|3267|3298|3298|3236|3236|22455700
1009515600000|2001-12-28 05:00:00|3294|3294|3224|3224|3331|3331|3212|3212|27598900
1009774800000|2001-12-31 05:00:00|3215|3215|3145|3145|3241|3241|3141|3141|28023900
1009947600000|2002-01-02 05:00:00|3190|3190|3300|3300|3300|3300|3173|3173|42916300
1010034000000|2002-01-03 05:00:00|3350|3350|3552|3552|3562.1|3562.1|3340|3340|91531500
1010120400000|2002-01-04 05:00:00|3620|3620|3579|3579|3635|3635|3532|3532|65039900
1010379600000|2002-01-07 05:00:00|3602|3602|3527|3527|3625|3625|3502|3502|48809900
1010466000000|2002-01-08 05:00:00|3534|3534|3558|3558|3597|3597|3495|3495|35637600
1010552400000|2002-01-09 05:00:00|3596|3596|3536|3536|3678|3678|3503|3503|59085200
1010638800000|2002-01-10 05:00:00|3543|3543|3465|3465|3547|3547|3450|3450|51680400
1010725200000|2002-01-11 05:00:00|3482|3482|3455|3455|3511|3511|3426|3426|39585700
1010984400000|2002-01-14 05:00:00|3430|3430|3484|3484|3519|3519|3410|3410|58700100
1011070800000|2002-01-15 05:00:00|3494|3494|3468|3468|3498|3498|3409.9|3409.9|57236100
1011157200000|2002-01-16 05:00:00|3396|3396|3371|3371|3459|3459|3368|3368|76435700
1011243600000|2002-01-17 05:00:00|3405|3405|3453|3453|3475|3475|3360|3360|50619000
1011330000000|2002-01-18 05:00:00|3355|3355|3348|3348|3430|3430|3316|3316|51725400
1011675600000|2002-01-22 05:00:00|3355|3355|3170|3170|3359.1|3359.1|3156|3156|52961300
1011762000000|2002-01-23 05:00:00|3166|3166|3245|3245|3261|3261|3162|3162|49429500
1011848400000|2002-01-24 05:00:00|3292|3292|3320|3320|3360|3360|3256.4|3256.4|53953400
1011934800000|2002-01-25 05:00:00|3287|3287|3368|3368|3416|3416|3275|3275|35833700
1012194000000|2002-01-28 05:00:00|3383|3383|3392|3392|3431|3431|3332|3332|29920700
1012280400000|2002-01-29 05:00:00|3389|3389|3268|3268|3430|3430|3250|3250|44735300
1012366800000|2002-01-30 05:00:00|3287|3287|3386|3386|3389|3389|3246|3246|47013000
1012453200000|2002-01-31 05:00:00|3461|3461|3504|3504|3515|3515|3432|3432|63039500
1012539600000|2002-02-01 05:00:00|3482|3482|3467|3467|3507|3507|3406|3406|39372300
1012798800000|2002-02-04 05:00:00|3463|3463|3398|3398|3463|3463|3366|3366|38594800
1012885200000|2002-02-05 05:00:00|3380|3380|3380|3380|3439|3439|3340|3340|40983100
1012971600000|2002-02-06 05:00:00|3377|3377|3292|3292|3380|3380|3253|3253|51674400
1013058000000|2002-02-07 05:00:00|3280|3280|3231|3231|3349|3349|3210|3210|46603900
1013144400000|2002-02-08 05:00:00|3251|3251|3252|3252|3260|3260|3138|3138|60723900
1013403600000|2002-02-11 05:00:00|3224|3224|3357|3357|3363|3363|3212|3212|37651700
1013490000000|2002-02-12 05:00:00|3311|3311|3297|3297|3348|3348|3264|3264|37623100
1013576400000|2002-02-13 05:00:00|3320|3320|3338|3338|3370|3370|3306|3306|36799500
1013662800000|2002-02-14 05:00:00|3363|3363|3334|3334|3435|3435|3331|3331|44897600
1013749200000|2002-02-15 05:00:00|3342|3342|3229|3229|3367|3367|3195|3195|47597200
1014094800000|2002-02-19 05:00:00|3174|3174|3134|3134|3217|3217|3118|3118|44224100
1014181200000|2002-02-20 05:00:00|3150|3150|3144|3144|3159|3159|2995|2995|63431200
1014267600000|2002-02-21 05:00:00|3034|3034|2948|2948|3068|3068|2948|2948|76450200
1014354000000|2002-02-22 05:00:00|2951|2951|2953|2953|3010.1|3010.1|2917|2917|56067500
1014613200000|2002-02-25 05:00:00|2976|2976|3102|3102|3151|3151|2963|2963|52400000
1014699600000|2002-02-26 05:00:00|3125|3125|3002|3002|3144|3144|2975|2975|61583700
1014786000000|2002-02-27 05:00:00|3055|3055|2989|2989|3107|3107|2928|2928|57715400
1014872400000|2002-02-28 05:00:00|3011|3011|2855|2855|3015|3015|2850|2850|64458600
1014958800000|2002-03-01 05:00:00|2909|2909|3098|3098|3101|3101|2899.5|2899.5|58703100
1015218000000|2002-03-04 05:00:00|3095|3095|3185|3185|3188|3188|2988|2988|57665900
1015304400000|2002-03-05 05:00:00|3251|3251|3270|3270|3329|3329|3240|3240|68040300
1015390800000|2002-03-06 05:00:00|3284|3284|3296|3296|3308|3308|3213|3213|44900800
1015477200000|2002-03-07 05:00:00|3351|3351|3298|3298|3361|3361|3204|3204|55198200
1015563600000|2002-03-08 05:00:00|3319|3319|3417|3417|3425|3425|3284|3284|70226000
1015822800000|2002-03-11 05:00:00|3382|3382|3342|3342|3408|3408|3316|3316|40291400
1015909200000|2002-03-12 05:00:00|3247|3247|3299|3299|3302|3302|3231|3231|37678700
1015995600000|2002-03-13 05:00:00|3201|3201|3134|3134|3206|3206|3105|3105|56561000
1016082000000|2002-03-14 05:00:00|3126|3126|3097|3097|3165|3165|3080|3080|39873700
1016168400000|2002-03-15 05:00:00|3087|3087|3174|3174|3185|3185|3080|3080|49715400
1016427600000|2002-03-18 05:00:00|3193|3193|3162|3162|3225|3225|3124|3124|32830200
1016514000000|2002-03-19 05:00:00|3171|3171|3172|3172|3216|3216|3126|3126|33498500
1016600400000|2002-03-20 05:00:00|3058.1|3058.1|3053|3053|3071|3071|3002|3002|51287400
1016686800000|2002-03-21 05:00:00|3059|3059|3140|3140|3149|3149|3046|3046|36970600
1016773200000|2002-03-22 05:00:00|3110|3110|3059|3059|3121|3121|3046|3046|33582600
1017032400000|2002-03-25 05:00:00|3070|3070|3000|3000|3097|3097|2996|2996|43047900
1017118800000|2002-03-26 05:00:00|3001|3001|3077|3077|3104|3104|2995|2995|37565600
1017205200000|2002-03-27 05:00:00|3047|3047|3041|3041|3050|3050|2995|2995|38029800
1017291600000|2002-03-28 05:00:00|3081|3081|3041|3041|3125|3125|3038|3038|33061000
1017637200000|2002-04-01 05:00:00|3014|3014|3117|3117|3145|3145|3002.9|3002.9|32596300
1017723600000|2002-04-02 05:00:00|3058|3058|3003|3003|3090|3090|3002|3002|37850900
1017810000000|2002-04-03 05:00:00|3008|3008|2987|2987|3029|3029|2938|2938|42769600
1017896400000|2002-04-04 05:00:00|3005|3005|3059|3059|3068|3068|2995|2995|43750800
1017982800000|2002-04-05 05:00:00|3068|3068|3005|3005|3070|3070|2980|2980|32757700
1018238400000|2002-04-08 04:00:00|2904|2904|2993|2993|3004|3004|2850|2850|45248600
1018324800000|2002-04-09 04:00:00|2991|2991|2846|2846|3024|3024|2841|2841|62004200
1018411200000|2002-04-10 04:00:00|2865|2865|2926|2926|2939|2939|2801|2801|60571500
1018497600000|2002-04-11 04:00:00|2883|2883|2894|2894|2944|2944|2850|2850|42030000
1018584000000|2002-04-12 04:00:00|2915|2915|2839|2839|2915|2915|2807|2807|40685300
1018843200000|2002-04-15 04:00:00|2821|2821|2811|2811|2872|2872|2776|2776|43026300
1018929600000|2002-04-16 04:00:00|2908|2908|2951|2951|2980|2980|2898|2898|61204800
1019016000000|2002-04-17 04:00:00|3120|3120|3064|3064|3128|3128|3031|3031|63805600
1019102400000|2002-04-18 04:00:00|3054|3054|3045|3045|3093.9|3093.9|2986|2986|45515800
1019188800000|2002-04-19 04:00:00|3082|3082|3010|3010|3085|3085|3006|3006|35206700
1019448000000|2002-04-22 04:00:00|2994|2994|3006|3006|3022.1|3022.1|2953|2953|34154200
1019534400000|2002-04-23 04:00:00|3017|3017|2954|2954|3034|3034|2936.7|2936.7|42705600
1019620800000|2002-04-24 04:00:00|2966|2966|2891|2891|2999|2999|2888|2888|38234100
1019707200000|2002-04-25 04:00:00|2866|2866|2909|2909|2948|2948|2817|2817|49887700
1019793600000|2002-04-26 04:00:00|2943|2943|2812|2812|2946|2946|2810|2810|39354400
1020052800000|2002-04-29 04:00:00|2817|2817|2804|2804|2845|2845|2751|2751|40711000
1020139200000|2002-04-30 04:00:00|2801|2801|2861|2861|2925|2925|2790|2790|45055900
1020225600000|2002-05-01 04:00:00|2857|2857|2863|2863|2905|2905|2754|2754|46014900
1020312000000|2002-05-02 04:00:00|2851|2851|2787|2787|2922.2|2922.2|2777|2777|41816300
1020398400000|2002-05-03 04:00:00|2785|2785|2656|2656|2795|2795|2649|2649|50958700
1020657600000|2002-05-06 04:00:00|2650|2650|2578|2578|2700|2700|2575|2575|44273600
1020744000000|2002-05-07 04:00:00|2615|2615|2615|2615|2698|2698|2556|2556|55951200
1020830400000|2002-05-08 04:00:00|2724|2724|2898|2898|2906|2906|2707|2707|58162100
1020916800000|2002-05-09 04:00:00|2865|2865|2824|2824|2885|2885|2780|2780|41395200
1021003200000|2002-05-10 04:00:00|2846|2846|2701|2701|2861|2861|2692|2692|44073300
1021262400000|2002-05-13 04:00:00|2720|2720|2852|2852|2856.4|2856.4|2711|2711|40707200
1021348800000|2002-05-14 04:00:00|2992|2992|3015|3015|3035.2|3035.2|2937|2937|57100100
1021435200000|2002-05-15 04:00:00|2968|2968|3024|3024|3100|3100|2950|2950|53460500
1021521600000|2002-05-16 04:00:00|3022|3022|3077|3077|3079|3079|2991.4|2991.4|37292200
1021608000000|2002-05-17 04:00:00|3100|3100|3120|3120|3136|3136|3059.8|3059.8|53195600
1021867200000|2002-05-20 04:00:00|3060|3060|3019|3019|3080|3080|2992|2992|37237000
1021953600000|2002-05-21 04:00:00|3020|3020|2907|2907|3034|3034|2896.6|2896.6|48063900
1022040000000|2002-05-22 04:00:00|2891|2891|2959|2959|2967|2967|2871|2871|41218000
1022126400000|2002-05-23 04:00:00|2965|2965|2939|2939|2980|2980|2844|2844|42346300
1022212800000|2002-05-24 04:00:00|2879|2879|2866|2866|2900|2900|2840|2840|26050100
1022558400000|2002-05-28 04:00:00|2856|2856|2835|2835|2862|2862|2767|2767|42898200
1022644800000|2002-05-29 04:00:00|2788|2788|2727|2727|2799|2799|2725|2725|35354800
1022731200000|2002-05-30 04:00:00|2701|2701|2742|2742|2771|2771|2660|2660|41178800
1022817600000|2002-05-31 04:00:00|2792|2792|2762|2762|2843|2843|2741|2741|38524100
1023076800000|2002-06-03 04:00:00|2743|2743|2662|2662|2772|2772|2644|2644|34881000
1023163200000|2002-06-04 04:00:00|2623|2623|2750|2750|2752|2752|2622|2622|49335700
1023249600000|2002-06-05 04:00:00|2760|2760|2818|2818|2820|2820|2689|2689|41657800
1023336000000|2002-06-06 04:00:00|2750|2750|2700|2700|2758|2758|2670|2670|54279300
1023422400000|2002-06-07 04:00:00|2234|2234|2200|2200|2275|2275|2170|2170|151705500
1023681600000|2002-06-10 04:00:00|2228|2228|2107|2107|2229|2229|2099.8|2099.8|67976200
1023768000000|2002-06-11 04:00:00|2144|2144|2022|2022|2189|2189|2018|2018|69964300
1023854400000|2002-06-12 04:00:00|2011|2011|2158|2158|2160|2160|2000|2000|77129900
1023940800000|2002-06-13 04:00:00|2161|2161|2111|2111|2197|2197|2100|2100|49467600
1024027200000|2002-06-14 04:00:00|2055|2055|2128|2128|2138|2138|2006|2006|50410100
1024286400000|2002-06-17 04:00:00|2166|2166|2256|2256|2257|2257|2135|2135|53109500
1024372800000|2002-06-18 04:00:00|2214|2214|2202|2202|2299|2299|2201|2201|52274700
1024459200000|2002-06-19 04:00:00|2096|2096|2009|2009|2121|2121|2002|2002|65785600
1024545600000|2002-06-20 04:00:00|2012|2012|1924|1924|2060.2|2060.2|1922|1922|76688000
1024632000000|2002-06-21 04:00:00|1908|1908|1873|1873|1964|1964|1840|1840|80837500
1024891200000|2002-06-24 04:00:00|1842|1842|1933|1933|1996|1996|1839|1839|70377800
1024977600000|2002-06-25 04:00:00|1979|1979|1832|1832|1998|1998|1830|1830|68324900
1025064000000|2002-06-26 04:00:00|1750|1750|1861|1861|1889.1|1889.1|1745|1745|85036400
1025150400000|2002-06-27 04:00:00|1890|1890|1865|1865|1896|1896|1787|1787|72636700
1025236800000|2002-06-28 04:00:00|1871|1871|1827|1827|1932|1932|1811.4|1811.4|65569800
1025496000000|2002-07-01 04:00:00|1835|1835|1754|1754|1877|1877|1749|1749|48781800
1025582400000|2002-07-02 04:00:00|1746|1746|1657|1657|1781|1781|1646|1646|77817600
1025668800000|2002-07-03 04:00:00|1627|1627|1775|1775|1778|1778|1626|1626|63593300
1025841600000|2002-07-05 04:00:00|1870|1870|1954|1954|1961|1961|1860|1860|34149900
1026100800000|2002-07-08 04:00:00|1926|1926|1850|1850|1958|1958|1807|1807|57657100
1026187200000|2002-07-09 04:00:00|1828|1828|1796|1796|1845|1845|1775.7|1775.7|53512300
1026273600000|2002-07-10 04:00:00|1826|1826|1681|1681|1828|1828|1677|1677|73877300
1026360000000|2002-07-11 04:00:00|1674|1674|1825|1825|1830|1830|1651.9|1651.9|90479200
1026446400000|2002-07-12 04:00:00|1880|1880|1799|1799|1888.77|1888.77|1771|1771|74931200
1026705600000|2002-07-15 04:00:00|1804|1804|1912|1912|1915|1915|1743|1743|79903300
1026792000000|2002-07-16 04:00:00|1856|1856|1836|1836|1945|1945|1814|1814|99149800
1026878400000|2002-07-17 04:00:00|1930|1930|1944|1944|1988|1988|1881|1881|96582300
1026964800000|2002-07-18 04:00:00|1926|1926|1919|1919|1975|1975|1900|1900|56664500
1027051200000|2002-07-19 04:00:00|1870|1870|1865|1865|1946|1946|1850|1850|62059500
1027310400000|2002-07-22 04:00:00|1847|1847|1826|1826|1920|1920|1825|1825|77578952
1027396800000|2002-07-23 04:00:00|1840|1840|1781|1781|1874|1874|1776|1776|71261932
1027483200000|2002-07-24 04:00:00|1725|1725|1870|1870|1872|1872|1703|1703|83551403
1027569600000|2002-07-25 04:00:00|1826|1826|1748|1748|1872|1872|1710|1710|80793499
1027656000000|2002-07-26 04:00:00|1768.01|1768.01|1781|1781|1820|1820|1702|1702|57138046
1027915200000|2002-07-29 04:00:00|1835|1835|1889|1889|1890|1890|1800|1800|55191971
1028001600000|2002-07-30 04:00:00|1857|1857|1897|1897|1911|1911|1825|1825|60531888
1028088000000|2002-07-31 04:00:00|1892|1892|1879|1879|1897|1897|1801|1801|54301827
1028174400000|2002-08-01 04:00:00|1872|1872|1756|1756|1885|1885|1746|1746|55238400
1028260800000|2002-08-02 04:00:00|1755|1755|1671|1671|1770.5|1770.5|1652|1652|55735673
1028520000000|2002-08-05 04:00:00|1668|1668|1588|1588|1701|1701|1582|1582|59750090
1028606400000|2002-08-06 04:00:00|1630|1630|1713|1713|1793|1793|1617|1617|83453380
1028692800000|2002-08-07 04:00:00|1798|1798|1772|1772|1815|1815|1663|1663|71509278
1028779200000|2002-08-08 04:00:00|1758|1758|1838|1838|1842|1842|1703|1703|61028067
1028865600000|2002-08-09 04:00:00|1792|1792|1786|1786|1826|1826|1762|1762|45671873
1029124800000|2002-08-12 04:00:00|1720|1720|1753|1753|1761|1761|1700|1700|35544149
1029211200000|2002-08-13 04:00:00|1739|1739|1670|1670|1799|1799|1669|1669|48866590
1029297600000|2002-08-14 04:00:00|1692|1692|1829|1829|1832|1832|1672|1672|55440227
1029384000000|2002-08-15 04:00:00|1834.5|1834.5|1861|1861|1880|1880|1802|1802|51672543
1029470400000|2002-08-16 04:00:00|1807|1807|1875|1875|1902|1902|1798|1798|55103446
1029729600000|2002-08-19 04:00:00|1861|1861|1946|1946|1963|1963|1844|1844|52068481
1029816000000|2002-08-20 04:00:00|1918|1918|1897|1897|1932|1932|1875|1875|45654401
1029902400000|2002-08-21 04:00:00|1922.3|1922.3|1959|1959|1967|1967|1880|1880|57962449
1029988800000|2002-08-22 04:00:00|1943|1943|1915|1915|1950|1950|1889|1889|55852941
1030075200000|2002-08-23 04:00:00|1884|1884|1796|1796|1884|1884|1789|1789|48527150
1030334400000|2002-08-26 04:00:00|1810|1810|1813|1813|1822|1822|1761|1761|46146612
1030420800000|2002-08-27 04:00:00|1791|1791|1718|1718|1796|1796|1715|1715|60723424
1030507200000|2002-08-28 04:00:00|1711|1711|1684|1684|1744|1744|1677|1677|55899062
1030593600000|2002-08-29 04:00:00|1658|1658|1714|1714|1745|1745|1651|1651|50633624
1030680000000|2002-08-30 04:00:00|1689|1689|1667|1667|1708|1708|1665|1665|33195607
1031025600000|2002-09-03 04:00:00|1647|1647|1586|1586|1650|1650|1585|1585|58227309
1031112000000|2002-09-04 04:00:00|1581|1581|1611|1611|1617|1617|1558|1558|66878852
1031198400000|2002-09-05 04:00:00|1581|1581|1511|1511|1583|1583|1503|1503|88462065
1031284800000|2002-09-06 04:00:00|1640|1640|1622|1622|1655|1655|1611|1611|78069561
1031544000000|2002-09-09 04:00:00|1603|1603|1608|1608|1634|1634|1569|1569|51512770
1031630400000|2002-09-10 04:00:00|1619|1619|1647|1647|1664|1664|1610|1610|57373412
1031716800000|2002-09-11 04:00:00|1673|1673|1662|1662|1704|1704|1658|1658|45931709
1031803200000|2002-09-12 04:00:00|1636|1636|1570|1570|1638|1638|1567|1567|48877437
1031889600000|2002-09-13 04:00:00|1570|1570|1603|1603|1620|1620|1564|1564|44735289
1032148800000|2002-09-16 04:00:00|1599|1599|1570|1570|1614|1614|1554|1554|41294891
1032235200000|2002-09-17 04:00:00|1616|1616|1557|1557|1635|1635|1550|1550|55944716
1032321600000|2002-09-18 04:00:00|1522|1522|1528|1528|1565|1565|1500|1500|52038223
1032408000000|2002-09-19 04:00:00|1502|1502|1498|1498|1555|1555|1490|1490|56371904
1032494400000|2002-09-20 04:00:00|1511|1511|1490|1490|1518|1518|1482|1482|76744791
1032753600000|2002-09-23 04:00:00|1472|1472|1413.2|1413.2|1473|1473|1410|1410|62967848
1032840000000|2002-09-24 04:00:00|1400|1400|1434|1434|1500|1500|1390|1390|84258939
1032926400000|2002-09-25 04:00:00|1458|1458|1520|1520|1549|1549|1400|1400|72816819
1033012800000|2002-09-26 04:00:00|1562|1562|1515|1515|1569|1569|1473|1473|72408765
1033099200000|2002-09-27 04:00:00|1499|1499|1462|1462|1529|1529|1449|1449|65276817
1033358400000|2002-09-30 04:00:00|1425|1425|1389|1389|1429|1429|1367|1367|76255534
1033444800000|2002-10-01 04:00:00|1405|1405|1467|1467|1470|1470|1385|1385|68368950
1033531200000|2002-10-02 04:00:00|1477|1477|1430|1430|1521|1521|1424|1424|78566400
1033617600000|2002-10-03 04:00:00|1429|1429|1384|1384|1459|1459|1380|1380|61529253
1033704000000|2002-10-04 04:00:00|1415|1415|1371|1371|1433|1433|1359.1|1359.1|65547027
1033963200000|2002-10-07 04:00:00|1373|1373|1382|1382|1426|1426|1364|1364|57106960
1034049600000|2002-10-08 04:00:00|1404|1404|1322|1322|1409|1409|1309|1309|85573060
1034136000000|2002-10-09 04:00:00|1300|1300|1346|1346|1381|1381|1295|1295|81914928
1034222400000|2002-10-10 04:00:00|1349|1349|1418|1418|1442|1442|1325|1325|83661870
1034308800000|2002-10-11 04:00:00|1439|1439|1522|1522|1525|1525|1415|1415|77868126
1034568000000|2002-10-14 04:00:00|1491|1491|1510|1510|1519|1519|1460|1460|48381815
1034654400000|2002-10-15 04:00:00|1594.9|1594.9|1652|1652|1655|1655|1512|1512|109295567
1034740800000|2002-10-16 04:00:00|1353|1353|1354|1354|1412|1412|1342|1342|155210354
1034827200000|2002-10-17 04:00:00|1422|1422|1423|1423|1430|1430|1391|1391|103431060
1034913600000|2002-10-18 04:00:00|1426|1426|1446|1446|1450|1450|1369|1369|73491484
1035172800000|2002-10-21 04:00:00|1423|1423|1545|1545|1553|1553|1415|1415|88093374
1035259200000|2002-10-22 04:00:00|1485|1485|1512|1512|1547.2|1547.2|1474|1474|74290784
1035345600000|2002-10-23 04:00:00|1507|1507|1616|1616|1628|1628|1502|1502|91968379
1035432000000|2002-10-24 04:00:00|1633.9|1633.9|1563|1563|1666|1666|1557|1557|86519158
1035518400000|2002-10-25 04:00:00|1567.9|1567.9|1659|1659|1660|1660|1559|1559|69907865
1035781200000|2002-10-28 05:00:00|1713.9|1713.9|1681|1681|1728|1728|1654|1654|86128226
1035867600000|2002-10-29 05:00:00|1670|1670|1640|1640|1693|1693|1605|1605|79184339
1035954000000|2002-10-30 05:00:00|1658|1658|1699|1699|1738|1738|1639|1639|80861706
1036040400000|2002-10-31 05:00:00|1711|1711|1730|1730|1751|1751|1682.5|1682.5|77286254
1036126800000|2002-11-01 05:00:00|1711|1711|1830|1830|1848|1848|1691|1691|85187322
1036386000000|2002-11-04 05:00:00|1887|1887|1875|1875|1923|1923|1843|1843|81569116
1036472400000|2002-11-05 05:00:00|1836|1836|1835|1835|1877|1877|1771|1771|72052907
1036558800000|2002-11-06 05:00:00|1849|1849|1915|1915|1923|1923|1824|1824|83158553
1036645200000|2002-11-07 05:00:00|1868|1868|1844|1844|1908|1908|1820|1820|66579827
1036731600000|2002-11-08 05:00:00|1837|1837|1815|1815|1888|1888|1805|1805|50992997
1036990800000|2002-11-11 05:00:00|1796|1796|1734|1734|1816|1816|1727|1727|40951230
1037077200000|2002-11-12 05:00:00|1752|1752|1779|1779|1831|1831|1750|1750|54810896
1037163600000|2002-11-13 05:00:00|1762|1762|1812|1812|1823|1823|1753|1753|58046646
1037250000000|2002-11-14 05:00:00|1888|1888|1921|1921|1929|1929|1860|1860|65135958
1037336400000|2002-11-15 05:00:00|1848|1848|1880|1880|1892|1892|1810|1810|73994938
1037595600000|2002-11-18 05:00:00|1909|1909|1855|1855|1918|1918|1848|1848|52918673
1037682000000|2002-11-19 05:00:00|1831|1831|1815|1815|1858|1858|1801|1801|51582114
1037768400000|2002-11-20 05:00:00|1822|1822|1915|1915|1917|1917|1808.7|1808.7|65383140
1037854800000|2002-11-21 05:00:00|1940|1940|2021|2021|2037|2037|1935|1935|91060792
1037941200000|2002-11-22 05:00:00|1981|1981|2005|2005|2039|2039|1961|1961|59659857
1038200400000|2002-11-25 05:00:00|2005|2005|2048|2048|2056|2056|1990|1990|53785177
1038286800000|2002-11-26 05:00:00|2051|2051|2020|2020|2070|2070|2000|2000|71244339
1038373200000|2002-11-27 05:00:00|2057|2057|2090|2090|2110|2110|2040|2040|51001355
1038546000000|2002-11-29 05:00:00|2119|2119|2088|2088|2130|2130|2060|2060|20723157
1038805200000|2002-12-02 05:00:00|2187|2187|2105|2105|2209|2209|2077|2077|83173141
1038891600000|2002-12-03 05:00:00|2090|2090|2031|2031|2091|2091|2015|2015|53812729
1038978000000|2002-12-04 05:00:00|1939|1939|1974|1974|2005|2005|1930|1930|75168527
1039064400000|2002-12-05 05:00:00|2007|2007|1896|1896|2015.2|2015.2|1888|1888|89398037
1039150800000|2002-12-06 05:00:00|1861|1861|1871|1871|1902|1902|1838|1838|71769089
1039410000000|2002-12-09 05:00:00|1845|1845|1768|1768|1850|1850|1764|1764|72066877
1039496400000|2002-12-10 05:00:00|1783|1783|1813|1813|1850|1850|1772|1772|58707426
1039582800000|2002-12-11 05:00:00|1794|1794|1816|1816|1841|1841|1776|1776|55709813
1039669200000|2002-12-12 05:00:00|1841|1841|1819|1819|1858.1|1858.1|1795|1795|54391956
1039755600000|2002-12-13 05:00:00|1785|1785|1758|1758|1800|1800|1756|1756|53552621
1040014800000|2002-12-16 05:00:00|1770|1770|1822|1822|1824|1824|1760|1760|51346994
1040101200000|2002-12-17 05:00:00|1819|1819|1789|1789|1831|1831|1775|1775|52435086
1040187600000|2002-12-18 05:00:00|1754|1754|1713|1713|1760|1760|1702.9|1702.9|54190355
1040274000000|2002-12-19 05:00:00|1698|1698|1700|1700|1748|1748|1665|1665|59576550
1040360400000|2002-12-20 05:00:00|1740|1740|1701|1701|1741|1741|1675|1675|69240034
1040619600000|2002-12-23 05:00:00|1686|1686|1721|1721|1740|1740|1683|1683|35527014
1040706000000|2002-12-24 05:00:00|1701|1701|1678|1678|1715|1715|1678|1678|21556470
1040878800000|2002-12-26 05:00:00|1689|1689|1669|1669|1724|1724|1663|1663|30066692
1040965200000|2002-12-27 05:00:00|1658.1|1658.1|1640|1640|1684|1684|1629|1629|31320145
1041224400000|2002-12-30 05:00:00|1644|1644|1576|1576|1655|1655|1574.9|1574.9|56997040
1041310800000|2002-12-31 05:00:00|1573|1573|1557|1557|1582|1582|1542|1542|50103031
1041483600000|2003-01-02 05:00:00|1602|1602|1669|1669|1673|1673|1566|1566|57259483
1041570000000|2003-01-03 05:00:00|1667|1667|1654|1654|1685|1685|1634|1634|50413293
1041829200000|2003-01-06 05:00:00|1670|1670|1718|1718|1746|1746|1660|1660|57311384
1041915600000|2003-01-07 05:00:00|1751|1751|1736|1736|1765|1765|1700.9|1700.9|64224660
1042002000000|2003-01-08 05:00:00|1717.7|1717.7|1668|1668|1730|1730|1659|1659|56046183
1042088400000|2003-01-09 05:00:00|1688|1688|1706|1706|1738|1738|1686|1686|58811396
1042174800000|2003-01-10 05:00:00|1704|1704|1742|1742|1750|1750|1686|1686|55155986
1042434000000|2003-01-13 05:00:00|1785|1785|1738|1738|1798|1798|1723|1723|67024524
1042520400000|2003-01-14 05:00:00|1756.01|1756.01|1779|1779|1784.5|1784.5|1734|1734|82349877
1042606800000|2003-01-15 05:00:00|1794.01|1794.01|1735|1735|1801|1801|1734|1734|100045939
1042693200000|2003-01-16 05:00:00|1745|1745|1720|1720|1753|1753|1711|1711|54680834
1042779600000|2003-01-17 05:00:00|1689|1689|1634|1634|1695|1695|1628|1628|68216743
1043125200000|2003-01-21 05:00:00|1627|1627|1629|1629|1659|1659|1623|1623|57510595
1043211600000|2003-01-22 05:00:00|1621|1621|1625|1625|1669|1669|1615|1615|60356370
1043298000000|2003-01-23 05:00:00|1653|1653|1667|1667|1678|1678|1619|1619|52078781
1043384400000|2003-01-24 05:00:00|1644|1644|1585|1585|1649.4|1649.4|1575|1575|60958879
1043643600000|2003-01-27 05:00:00|1549|1549|1588|1588|1613|1613|1548|1548|56687215
1043730000000|2003-01-28 05:00:00|1610|1610|1603|1603|1628|1628|1580|1580|58527628
1043816400000|2003-01-29 05:00:00|1594|1594|1666|1666|1669|1669|1572|1572|63345296
1043902800000|2003-01-30 05:00:00|1663|1663|1579|1579|1670|1670|1576|1576|55799422
1043989200000|2003-01-31 05:00:00|1539.9|1539.9|1570|1570|1585|1585|1514|1514|65798976
1044248400000|2003-02-03 05:00:00|1565|1565|1577|1577|1598|1598|1550|1550|44038459
1044334800000|2003-02-04 05:00:00|1557|1557|1564|1564|1578|1578|1533|1533|41210048
1044421200000|2003-02-05 05:00:00|1577|1577|1558|1558|1615|1615|1550|1550|51023613
1044507600000|2003-02-06 05:00:00|1549|1549|1538|1538|1571|1571|1526|1526|47485901
1044594000000|2003-02-07 05:00:00|1553.9|1553.9|1505|1505|1563|1563|1489|1489|49871350
1044853200000|2003-02-10 05:00:00|1507|1507|1527|1527|1545|1545|1488|1488|53100302
1044939600000|2003-02-11 05:00:00|1539|1539|1534|1534|1553|1553|1506|1506|47404079
1045026000000|2003-02-12 05:00:00|1528|1528|1515|1515|1542.8|1542.8|1511|1511|38522787
1045112400000|2003-02-13 05:00:00|1533|1533|1553|1553|1560|1560|1510|1510|54847944
1045198800000|2003-02-14 05:00:00|1568|1568|1615|1615|1620|1620|1553|1553|54904125
1045544400000|2003-02-18 05:00:00|1641|1641|1671|1671|1675|1675|1618|1618|50625398
1045630800000|2003-02-19 05:00:00|1699|1699|1680|1680|1706|1706|1650|1650|51975928
1045717200000|2003-02-20 05:00:00|1708|1708|1702|1702|1710|1710|1682|1682|52239559
1045803600000|2003-02-21 05:00:00|1704|1704|1678|1678|1705|1705|1642|1642|61472650
1046062800000|2003-02-24 05:00:00|1668|1668|1654|1654|1710|1710|1652|1652|49258007
1046149200000|2003-02-25 05:00:00|1629|1629|1673|1673|1679|1679|1600|1600|58713443
1046235600000|2003-02-26 05:00:00|1653|1653|1624|1624|1685|1685|1611|1611|53591246
1046322000000|2003-02-27 05:00:00|1638|1638|1670|1670|1677|1677|1630|1630|50408604
1046408400000|2003-02-28 05:00:00|1698|1698|1726|1726|1729|1729|1681|1681|65376816
1046667600000|2003-03-03 05:00:00|1713|1713|1666|1666|1731|1731|1658.8|1658.8|58402711
1046754000000|2003-03-04 05:00:00|1669|1669|1662|1662|1691|1691|1648|1648|50908623
1046840400000|2003-03-05 05:00:00|1666|1666|1698|1698|1709|1709|1660|1660|49468376
1046926800000|2003-03-06 05:00:00|1686|1686|1670|1670|1699|1699|1657|1657|57172859
1047013200000|2003-03-07 05:00:00|1586|1586|1601|1601|1619.2|1619.2|1572|1572|91309446
1047272400000|2003-03-10 05:00:00|1593|1593|1590|1590|1610|1610|1571|1571|57776741
1047358800000|2003-03-11 05:00:00|1597|1597|1585|1585|1610|1610|1581|1581|49873606
1047445200000|2003-03-12 05:00:00|1581|1581|1620|1620|1621.5|1621.5|1559|1559|62179240
1047531600000|2003-03-13 05:00:00|1662.89|1662.89|1735|1735|1736|1736|1640|1640|78248212
1047618000000|2003-03-14 05:00:00|1741|1741|1717|1717|1744.2|1744.2|1688|1688|73274378
1047877200000|2003-03-17 05:00:00|1700|1700|1806|1806|1818|1818|1694|1694|78150132
1047963600000|2003-03-18 05:00:00|1817|1817|1825|1825|1829|1829|1778|1778|62472898
1048050000000|2003-03-19 05:00:00|1809|1809|1798|1798|1820|1820|1767|1767|64757832
1048136400000|2003-03-20 05:00:00|1787|1787|1827|1827|1861|1861|1780|1780|68974058
1048222800000|2003-03-21 05:00:00|1869|1869|1890|1890|1901|1901|1850|1850|73618566
1048482000000|2003-03-24 05:00:00|1809|1809|1783|1783|1832.2|1832.2|1781|1781|64944620
1048568400000|2003-03-25 05:00:00|1793|1793|1804|1804|1824.1|1824.1|1765|1765|60618627
1048654800000|2003-03-26 05:00:00|1798|1798|1789|1789|1805.4|1805.4|1780|1780|44381695
1048741200000|2003-03-27 05:00:00|1761|1761|1758|1758|1782|1782|1742|1742|46438345
1048827600000|2003-03-28 05:00:00|1742|1742|1722|1722|1765|1765|1720|1720|37302221
1049086800000|2003-03-31 05:00:00|1665|1665|1628|1628|1682|1682|1626|1626|67529413
1049173200000|2003-04-01 05:00:00|1638|1638|1642|1642|1665|1665|1628|1628|46077353
1049259600000|2003-04-02 05:00:00|1701|1701|1752|1752|1760|1760|1700|1700|56854965
1049346000000|2003-04-03 05:00:00|1762|1762|1757|1757|1800|1800|1745|1745|55240915
1049432400000|2003-04-04 05:00:00|1763|1763|1705|1705|1768|1768|1685|1685|56673364
1049688000000|2003-04-07 04:00:00|1805|1805|1735|1735|1809|1809|1735|1735|59348732
1049774400000|2003-04-08 04:00:00|1739|1739|1710|1710|1748|1748|1694|1694|48803226
1049860800000|2003-04-09 04:00:00|1715|1715|1668|1668|1743|1743|1665|1665|56550549
1049947200000|2003-04-10 04:00:00|1686|1686|1688|1688|1698|1698|1656|1656|44937377
1050033600000|2003-04-11 04:00:00|1725|1725|1676|1676|1738|1738|1664|1664|41871599
1050292800000|2003-04-14 04:00:00|1682|1682|1716|1716|1720|1720|1665|1665|41868854
1050379200000|2003-04-15 04:00:00|1713|1713|1713|1713|1734|1734|1692|1692|63187907
1050465600000|2003-04-16 04:00:00|1797|1797|1816|1816|1832|1832|1780|1780|106499803
1050552000000|2003-04-17 04:00:00|1799|1799|1866|1866|1869|1869|1789|1789|69139862
1050897600000|2003-04-21 04:00:00|1855|1855|1865|1865|1879|1879|1829|1829|50487268
1050984000000|2003-04-22 04:00:00|1829|1829|1900|1900|1902|1902|1824|1824|60819442
1051070400000|2003-04-23 04:00:00|1905|1905|1948|1948|1956|1956|1889|1889|63367022
1051156800000|2003-04-24 04:00:00|1935|1935|1895|1895|1935|1935|1869|1869|65649221
1051243200000|2003-04-25 04:00:00|1855|1855|1828|1828|1859.9|1859.9|1806.9|1806.9|60967505
1051502400000|2003-04-28 04:00:00|1834|1834|1875|1875|1888|1888|1818|1818|51267109
1051588800000|2003-04-29 04:00:00|1897|1897|1892|1892|1927.09|1927.09|1870|1870|60975298
1051675200000|2003-04-30 04:00:00|1884|1884|1837|1837|1891.1|1891.1|1836|1836|64718552
1051761600000|2003-05-01 04:00:00|1837|1837|1855|1855|1876|1876|1830|1830|53044897
1051848000000|2003-05-02 04:00:00|1855|1855|1905|1905|1908|1908|1839|1839|59686120
1052107200000|2003-05-05 04:00:00|1923|1923|1902|1902|1943|1943|1898|1898|55419019
1052193600000|2003-05-06 04:00:00|1898|1898|1954|1954|1968.5|1968.5|1893|1893|62255423
1052280000000|2003-05-07 04:00:00|1928|1928|1916|1916|1954|1954|1906|1906|53641558
1052366400000|2003-05-08 04:00:00|1892|1892|1887|1887|1927.4|1927.4|1884.9|1884.9|54255151
1052452800000|2003-05-09 04:00:00|1933|1933|1958|1958|1958.7|1958.7|1917|1917|51979770
1052712000000|2003-05-12 04:00:00|1948|1948|1999|1999|2003.2|2003.2|1943|1943|68929598
1052798400000|2003-05-13 04:00:00|1979|1979|1982|1982|1996.2|1996.2|1965|1965|46560075
1052884800000|2003-05-14 04:00:00|1991.9|1991.9|1966|1966|1997|1997|1930|1930|57809221
1052971200000|2003-05-15 04:00:00|1985|1985|2000|2000|2011|2011|1961|1961|72053317
1053057600000|2003-05-16 04:00:00|1970|1970|1950|1950|2000|2000|1945|1945|56752227
1053316800000|2003-05-19 04:00:00|1915|1915|1867|1867|1931|1931|1863|1863|59183765
1053403200000|2003-05-20 04:00:00|1867|1867|1866|1866|1885|1885|1851|1851|56914269
1053489600000|2003-05-21 04:00:00|1879|1879|1884|1884|1889|1889|1857|1857|49636896
1053576000000|2003-05-22 04:00:00|1893|1893|1877|1877|1906|1906|1873|1873|61189168
1053662400000|2003-05-23 04:00:00|1877|1877|1881|1881|1899|1899|1872|1872|36960841
1054008000000|2003-05-27 04:00:00|1869|1869|1978|1978|1979|1979|1867|1867|71433355
1054094400000|2003-05-28 04:00:00|1985|1985|1974|1974|2010|2010|1961|1961|69201559
1054180800000|2003-05-29 04:00:00|1979|1979|2083|2083|2097|2097|1978|1978|122323569
1054267200000|2003-05-30 04:00:00|2087|2087|2082|2082|2101|2101|2044|2044|69659956
1054526400000|2003-06-02 04:00:00|2100|2100|2038|2038|2116|2116|2030|2030|73499759
1054612800000|2003-06-03 04:00:00|2036|2036|2110|2110|2112|2112|2018|2018|67943923
1054699200000|2003-06-04 04:00:00|2103|2103|2138.1|2138.1|2150|2150|2085|2085|79296017
1054785600000|2003-06-05 04:00:00|2109|2109|2184|2184|2195|2195|2080|2080|88784917
1054872000000|2003-06-06 04:00:00|2251|2251|2176|2176|2291.9|2291.9|2174|2174|106739393
1055131200000|2003-06-09 04:00:00|2159|2159|2167|2167|2178|2178|2114|2114|50315706
1055217600000|2003-06-10 04:00:00|2191|2191|2196.9|2196.9|2198|2198|2147|2147|52513084
1055304000000|2003-06-11 04:00:00|2153|2153|2189|2189|2196|2196|2140|2140|54249377
1055390400000|2003-06-12 04:00:00|2201|2201|2214|2214|2234|2234|2187.6|2187.6|59496012
1055476800000|2003-06-13 04:00:00|2196|2196|2135.9|2135.9|2206.2|2206.2|2120|2120|58856144
1055736000000|2003-06-16 04:00:00|2150|2150|2187|2187|2194|2194|2132|2132|52018439
1055822400000|2003-06-17 04:00:00|2197|2197|2145|2145|2201|2201|2138|2138|50773336
1055908800000|2003-06-18 04:00:00|2130|2130|2175.1|2175.1|2197|2197|2113.5|2113.5|62530360
1055995200000|2003-06-19 04:00:00|2166|2166|2112|2112|2192|2192|2112|2112|69646099
1056081600000|2003-06-20 04:00:00|2134|2134|2067|2067|2142|2142|2063.99|2063.99|80149818
1056340800000|2003-06-23 04:00:00|2070|2070|2036|2036|2097|2097|2005|2005|59787021
1056427200000|2003-06-24 04:00:00|2011|2011|2045|2045|2074|2074|2004|2004|63938801
1056513600000|2003-06-25 04:00:00|2053|2053|2004|2004|2083|2083|1999|1999|61324982
1056600000000|2003-06-26 04:00:00|2030|2030|2063|2063|2076|2076|2015|2015|52775336
1056686400000|2003-06-27 04:00:00|2070|2070|2057|2057|2113|2113|2053|2053|63360973
1056945600000|2003-06-30 04:00:00|2114|2114|2081|2081|2130|2130|2058.57|2058.57|57247840
1057032000000|2003-07-01 04:00:00|2087|2087|2141|2141|2150|2150|2051|2051|64593806
1057118400000|2003-07-02 04:00:00|2166|2166|2221|2221|2232|2232|2147|2147|75107420
1057204800000|2003-07-03 04:00:00|2197|2197|2172|2172|2231|2231|2171|2171|40502414
1057550400000|2003-07-07 04:00:00|2227|2227|2290.9|2290.9|2298|2298|2217|2217|56622565
1057636800000|2003-07-08 04:00:00|2283|2283|2315|2315|2340|2340|2267|2267|65013483
1057723200000|2003-07-09 04:00:00|2330|2330|2348|2348|2399|2399|2325|2325|78629972
1057809600000|2003-07-10 04:00:00|2307|2307|2291|2291|2330|2330|2261|2261|63362692
1057896000000|2003-07-11 04:00:00|2329|2329|2333.7|2333.7|2350|2350|2307|2307|46542315
1058155200000|2003-07-14 04:00:00|2427|2427|2402|2402|2458|2458|2385.1|2385.1|76976629
1058241600000|2003-07-15 04:00:00|2444|2444|2410|2410|2477|2477|2367|2367|104140396
1058328000000|2003-07-16 04:00:00|2524|2524|2531|2531|2550|2550|2482|2482|129156912
1058414400000|2003-07-17 04:00:00|2469|2469|2493|2493|2510|2510|2460|2460|72013009
1058500800000|2003-07-18 04:00:00|2510|2510|2466|2466|2515|2515|2415|2415|65354390
1058760000000|2003-07-21 04:00:00|2460|2460|2406|2406|2463|2463|2395|2395|53216486
1058846400000|2003-07-22 04:00:00|2439|2439|2442|2442|2453|2453|2405|2405|61087373
1058932800000|2003-07-23 04:00:00|2437|2437|2481|2481|2490|2490|2426|2426|49057503
1059019200000|2003-07-24 04:00:00|2516|2516|2397|2397|2517|2517|2395|2395|58182571
1059105600000|2003-07-25 04:00:00|2410|2410|2491|2491|2494|2494|2373|2373|52639016
1059364800000|2003-07-28 04:00:00|2492|2492|2476|2476|2513|2513|2461|2461|45509789
1059451200000|2003-07-29 04:00:00|2481.1|2481.1|2490|2490|2523|2523|2470|2470|68274333
1059537600000|2003-07-30 04:00:00|2486|2486|2449|2449|2487|2487|2428|2428|40908570
1059624000000|2003-07-31 04:00:00|2480|2480|2489|2489|2535|2535|2468|2468|68712606
1059710400000|2003-08-01 04:00:00|2478|2478|2502|2502|2507.3|2507.3|2473|2473|48851165
1059969600000|2003-08-04 04:00:00|2491|2491|2513|2513|2523|2523|2439|2439|53587816
1060056000000|2003-08-05 04:00:00|2512|2512|2427|2427|2512|2512|2423|2423|52070953
1060142400000|2003-08-06 04:00:00|2410|2410|2414|2414|2455|2455|2381|2381|57811815
1060228800000|2003-08-07 04:00:00|2394|2394|2399|2399|2430|2430|2386.12|2386.12|48608004
1060315200000|2003-08-08 04:00:00|2415|2415|2358|2358|2422|2422|2333|2333|57517812
1060574400000|2003-08-11 04:00:00|2362|2362|2390|2390|2413|2413|2358|2358|41632066
1060660800000|2003-08-12 04:00:00|2409|2409|2437|2437|2440|2440|2382|2382|48486076
1060747200000|2003-08-13 04:00:00|2450|2450|2471|2471|2500|2500|2430|2430|51972749
1060833600000|2003-08-14 04:00:00|2480|2480|2514|2514|2517|2517|2455|2455|51883378
1060920000000|2003-08-15 04:00:00|2510|2510|2505|2505|2525.1|2525.1|2481|2481|21638904
1061179200000|2003-08-18 04:00:00|2510|2510|2619|2619|2623|2623|2505|2505|59198667
1061265600000|2003-08-19 04:00:00|2637|2637|2647|2647|2654|2654|2592|2592|55983548
1061352000000|2003-08-20 04:00:00|2614|2614|2636|2636|2674|2674|2613|2613|47289823
1061438400000|2003-08-21 04:00:00|2669|2669|2639|2639|2678|2678|2601|2601|66627114
1061524800000|2003-08-22 04:00:00|2816|2816|2739|2739|2904|2904|2732|2732|120637951
1061784000000|2003-08-25 04:00:00|2756|2756|2724|2724|2776|2776|2707|2707|52075300
1061870400000|2003-08-26 04:00:00|2696|2696|2771|2771|2774|2774|2668|2668|65227510
1061956800000|2003-08-27 04:00:00|2761|2761|2802|2802|2808|2808|2742|2742|58227303
1062043200000|2003-08-28 04:00:00|2810|2810|2830|2830|2835|2835|2785|2785|48679355
1062129600000|2003-08-29 04:00:00|2818|2818|2859|2859|2865|2865|2804|2804|42160127
1062475200000|2003-09-02 04:00:00|2877|2877|2874|2874|2884|2884|2817|2817|58919852
1062561600000|2003-09-03 04:00:00|2894|2894|2822|2822|2897|2897|2804|2804|60762414
1062648000000|2003-09-04 04:00:00|2832|2832|2860|2860|2874|2874|2804|2804|64061185
1062734400000|2003-09-05 04:00:00|2883|2883|2871|2871|2910|2910|2837|2837|68483289
1062993600000|2003-09-08 04:00:00|2888|2888|2918|2918|2920|2920|2880|2880|52243997
1063080000000|2003-09-09 04:00:00|2900|2900|2879|2879|2913|2913|2866|2866|49835408
1063166400000|2003-09-10 04:00:00|2844|2844|2766|2766|2849|2849|2763|2763|58058837
1063252800000|2003-09-11 04:00:00|2762|2762|2803|2803|2835|2835|2729|2729|56743683
1063339200000|2003-09-12 04:00:00|2781|2781|2834|2834|2839|2839|2755|2755|51936195
1063598400000|2003-09-15 04:00:00|2833|2833|2799|2799|2845|2845|2791|2791|36385678
1063684800000|2003-09-16 04:00:00|2808|2808|2891|2891|2899|2899|2802|2802|48868584
1063771200000|2003-09-17 04:00:00|2894|2894|2888|2888|2938|2938|2877|2877|52843560
1063857600000|2003-09-18 04:00:00|2869|2869|2916|2916|2928|2928|2846|2846|46624995
1063944000000|2003-09-19 04:00:00|2930|2930|2917|2917|2936|2936|2882.9|2882.9|53595679
1064203200000|2003-09-22 04:00:00|2861|2861|2852|2852|2877|2877|2820|2820|48520424
1064289600000|2003-09-23 04:00:00|2851|2851|2893.9|2893.9|2900|2900|2842|2842|43976342
1064376000000|2003-09-24 04:00:00|2890|2890|2778|2778|2900|2900|2773.6|2773.6|59904556
1064462400000|2003-09-25 04:00:00|2794|2794|2745|2745|2835|2835|2740|2740|57643267
1064548800000|2003-09-26 04:00:00|2750|2750|2727|2727|2784|2784|2722|2722|68707693
1064808000000|2003-09-29 04:00:00|2755|2755|2837|2837|2840|2840|2747|2747|65814730
1064894400000|2003-09-30 04:00:00|2817|2817|2752|2752|2817|2817|2744|2744|63440130
1064980800000|2003-10-01 04:00:00|2782|2782|2863|2863|2873|2873|2781|2781|60029388
1065067200000|2003-10-02 04:00:00|2858|2858|2862|2862|2895|2895|2841|2841|42560426
1065153600000|2003-10-03 04:00:00|2927|2927|2961|2961|2980.3|2980.3|2920|2920|66654111
1065412800000|2003-10-06 04:00:00|2966|2966|2956|2956|2980|2980|2938|2938|28967886
1065499200000|2003-10-07 04:00:00|2928|2928|2995|2995|2999|2999|2915|2915|47969306
1065585600000|2003-10-08 04:00:00|2992|2992|2967|2967|3000|3000|2950|2950|41163928
1065672000000|2003-10-09 04:00:00|2999|2999|2977|2977|3039|3039|2948|2948|76084949
1065758400000|2003-10-10 04:00:00|3016|3016|3043|3043|3049|3049|3009|3009|46220863
1066017600000|2003-10-13 04:00:00|3071|3071|3080|3080|3094|3094|3048|3048|41733004
1066104000000|2003-10-14 04:00:00|3079|3079|3108|3108|3110|3110|3053|3053|68536950
1066190400000|2003-10-15 04:00:00|3277|3277|3176|3176|3278|3278|3162|3162|110953297
1066276800000|2003-10-16 04:00:00|3150|3150|3223|3223|3226|3226|3140|3140|55254354
1066363200000|2003-10-17 04:00:00|3227|3227|3166|3166|3239|3239|3157|3157|53275419
1066622400000|2003-10-20 04:00:00|3161|3161|3216|3216|3221|3221|3156|3156|43142550
1066708800000|2003-10-21 04:00:00|3228|3228|3212.2|3212.2|3233|3233|3201|3201|50330417
1066795200000|2003-10-22 04:00:00|3177|3177|3152|3152|3250|3250|3141|3141|50056398
1066881600000|2003-10-23 04:00:00|3092|3092|3122|3122|3139.1|3139.1|3089|3089|48298490
1066968000000|2003-10-24 04:00:00|3096|3096|3108|3108|3118|3118|3036|3036|55944110
1067230800000|2003-10-27 05:00:00|3125|3125|3142|3142|3155|3155|3124|3124|37246037
1067317200000|2003-10-28 05:00:00|3165|3165|3267|3267|3274|3274|3156|3156|57135011
1067403600000|2003-10-29 05:00:00|3251|3251|3280|3280|3292|3292|3243|3243|47733834
1067490000000|2003-10-30 05:00:00|3308|3308|3289|3289|3328|3328|3283|3283|55759430
1067576400000|2003-10-31 05:00:00|3293|3293|3295|3295|3313|3313|3277|3277|39566808
1067835600000|2003-11-03 05:00:00|3333|3333|3404|3404|3411|3411|3315|3315|53330144
1067922000000|2003-11-04 05:00:00|3391|3391|3368|3368|3400.1|3400.1|3357|3357|42013265
1068008400000|2003-11-05 05:00:00|3367|3367|3374|3374|3388|3388|3323.8|3323.8|45644418
1068094800000|2003-11-06 05:00:00|3390|3390|3412|3412|3422|3422|3344|3344|42162133
1068181200000|2003-11-07 05:00:00|3442|3442|3387|3387|3451|3451|3374|3374|48496963
1068440400000|2003-11-10 05:00:00|3401|3401|3339|3339|3414|3414|3323|3323|54440466
1068526800000|2003-11-11 05:00:00|3325|3325|3341|3341|3344|3344|3311|3311|41187453
1068613200000|2003-11-12 05:00:00|3357|3357|3410|3410|3429|3429|3351|3351|49515731
1068699600000|2003-11-13 05:00:00|3390|3390|3378|3378|3399|3399|3343|3343|52696239
1068786000000|2003-11-14 05:00:00|3384|3384|3280|3280|3398|3398|3270|3270|59448496
1069045200000|2003-11-17 05:00:00|3240|3240|3223|3223|3258|3258|3166|3166|64956127
1069131600000|2003-11-18 05:00:00|3251|3251|3184|3184|3263|3263|3181|3181|59471591
1069218000000|2003-11-19 05:00:00|3191|3191|3252|3252|3261|3261|3172|3172|48001130
1069304400000|2003-11-20 05:00:00|3225|3225|3183|3183|3279|3279|3176|3176|59554846
1069390800000|2003-11-21 05:00:00|3218|3218|3232|3232|3237|3237|3193|3193|45737784
1069650000000|2003-11-24 05:00:00|3250|3250|3346|3346|3349|3349|3250|3250|45807223
1069736400000|2003-11-25 05:00:00|3343|3343|3307|3307|3374|3374|3305|3305|38898853
1069822800000|2003-11-26 05:00:00|3340|3340|3335|3335|3360|3360|3289|3289|42785540
1069995600000|2003-11-28 05:00:00|3314|3314|3354|3354|3363|3363|3313|3313|13255162
1070254800000|2003-12-01 05:00:00|3382|3382|3404|3404|3414|3414|3352|3352|47084026
1070341200000|2003-12-02 05:00:00|3419|3419|3385|3385|3440|3440|3376|3376|45864611
1070427600000|2003-12-03 05:00:00|3407|3407|3334|3334|3434|3434|3325|3325|50080836
1070514000000|2003-12-04 05:00:00|3348|3348|3354|3354|3371|3371|3285|3285|61599569
1070600400000|2003-12-05 05:00:00|3246|3246|3210|3210|3273|3273|3199.99|3199.99|66241966
1070859600000|2003-12-08 05:00:00|3193|3193|3164|3164|3229|3229|3133|3133|67082067
1070946000000|2003-12-09 05:00:00|3186|3186|3025|3025|3193|3193|3011|3011|81641445
1071032400000|2003-12-10 05:00:00|3030|3030|3042|3042|3049|3049|2966|2966|81164002
1071118800000|2003-12-11 05:00:00|3050|3050|3091|3091|3099|3099|3033|3033|56901725
1071205200000|2003-12-12 05:00:00|3113|3113|3086|3086|3118|3118|3049|3049|48084323
1071464400000|2003-12-15 05:00:00|3150|3150|3024|3024|3153|3153|3010|3010|60918287
1071550800000|2003-12-16 05:00:00|3023|3023|3026|3026|3045|3045|2971|2971|56390152
1071637200000|2003-12-17 05:00:00|3029|3029|3017|3017|3057|3057|2996|2996|58170390
1071723600000|2003-12-18 05:00:00|3031|3031|3090|3090|3099|3099|3029|3029|52718870
1071810000000|2003-12-19 05:00:00|3099|3099|3057|3057|3114.5|3114.5|3036|3036|55237394
1072069200000|2003-12-22 05:00:00|3039|3039|3042|3042|3079|3079|3017|3017|33917710
1072155600000|2003-12-23 05:00:00|3050|3050|3111|3111|3114|3114|3037|3037|37324955
1072242000000|2003-12-24 05:00:00|3107|3107|3108|3108|3126|3126|3090|3090|15596448
1072414800000|2003-12-26 05:00:00|3118|3118|3136|3136|3154|3154|3114|3114|11868848
1072674000000|2003-12-29 05:00:00|3154|3154|3215|3215|3221|3221|3151|3151|36526010
1072760400000|2003-12-30 05:00:00|3223|3223|3204|3204|3237|3237|3194|3194|31567957
1072846800000|2003-12-31 05:00:00|3224|3224|3205|3205|3249|3249|3191|3191|32097522
1073019600000|2004-01-02 05:00:00|3236|3236|3216|3216|3260|3260|3203|3203|37346216
1073278800000|2004-01-05 05:00:00|3252|3252|3291|3291|3297|3297|3240|3240|42621380
1073365200000|2004-01-06 05:00:00|3292|3292|3290|3290|3300|3300|3262|3262|38011020
1073451600000|2004-01-07 05:00:00|3333|3333|3399|3399|3400|3400|3322|3322|63680582
1073538000000|2004-01-08 05:00:00|3417|3417|3424|3424|3434.9|3434.9|3390|3390|50613547
1073624400000|2004-01-09 05:00:00|3383|3383|3397|3397|3460|3460|3380|3380|56898812
1073883600000|2004-01-12 05:00:00|3427|3427|3415|3415|3433|3433|3386|3386|50671860
1073970000000|2004-01-13 05:00:00|3433|3433|3359|3359|3439|3439|3326|3326|68256936
1074056400000|2004-01-14 05:00:00|3381|3381|3339|3339|3385|3385|3314|3314|75862805
1074142800000|2004-01-15 05:00:00|3276|3276|3306|3306|3341|3341|3267|3267|82607754
1074229200000|2004-01-16 05:00:00|3335|3335|3289|3289|3338|3338|3268|3268|54520381
1074574800000|2004-01-20 05:00:00|3302|3302|3261|3261|3306|3306|3228|3228|47798923
1074661200000|2004-01-21 05:00:00|3223|3223|3220|3220|3230|3230|3182|3182|56318605
1074747600000|2004-01-22 05:00:00|3227|3227|3163|3163|3236|3236|3159|3159|52045993
1074834000000|2004-01-23 05:00:00|3189|3189|3175|3175|3201|3201|3148|3148|45871040
1075093200000|2004-01-26 05:00:00|3174|3174|3243|3243|3249|3249|3170|3170|41345864
1075179600000|2004-01-27 05:00:00|3230|3230|3163|3163|3235|3235|3160|3160|51484774
1075266000000|2004-01-28 05:00:00|3185|3185|3138|3138|3220|3220|3117|3117|61596535
1075352400000|2004-01-29 05:00:00|3146|3146|3089|3089|3156.1|3156.1|3052|3052|84941359
1075438800000|2004-01-30 05:00:00|3095|3095|3052|3052|3099|3099|3035|3035|64205606
1075698000000|2004-02-02 05:00:00|3088|3088|3032|3032|3095|3095|3021|3021|65309846
1075784400000|2004-02-03 05:00:00|3041|3041|3140|3140|3143|3143|3032|3032|62425449
1075870800000|2004-02-04 05:00:00|3097|3097|3002|3002|3100|3100|3001|3001|79409579
1075957200000|2004-02-05 05:00:00|3034|3034|2992|2992|3044|3044|2975|2975|74683512
1076043600000|2004-02-06 05:00:00|3010|3010|3088|3088|3094|3094|2999|2999|55409392
1076302800000|2004-02-09 05:00:00|3100|3100|3057|3057|3110|3110|3048|3048|36557874
1076389200000|2004-02-10 05:00:00|3067.5|3067.5|3054|3054|3091|3091|3033|3033|36404772
1076475600000|2004-02-11 05:00:00|3087|3087|3099|3099|3116|3116|3053|3053|52365345
1076562000000|2004-02-12 05:00:00|3099|3099|3074|3074|3138|3138|3072|3072|38292436
1076648400000|2004-02-13 05:00:00|3102|3102|3014|3014|3119|3119|2986|2986|63313203
1076994000000|2004-02-17 05:00:00|3040|3040|3081|3081|3089|3089|3021|3021|40253970
1077080400000|2004-02-18 05:00:00|3084|3084|3060|3060|3096|3096|3054|3054|42271825
1077166800000|2004-02-19 05:00:00|3089|3089|2989|2989|3110|3110|2985|2985|60341038
1077253200000|2004-02-20 05:00:00|3009|3009|3000|3000|3010|3010|2950|2950|70635784
1077512400000|2004-02-23 05:00:00|3003|3003|2900|2900|3003|3003|2865|2865|92198688
1077598800000|2004-02-24 05:00:00|2879|2879|2920|2920|2943|2943|2877|2877|68444528
1077685200000|2004-02-25 05:00:00|2945|2945|2962|2962|2977|2977|2930|2930|54750546
1077771600000|2004-02-26 05:00:00|2956|2956|2950|2950|2987|2987|2935|2935|45921663
1077858000000|2004-02-27 05:00:00|2970|2970|2920|2920|2973|2973|2910|2910|59004211
1078117200000|2004-03-01 05:00:00|2901|2901|2969|2969|2975|2975|2885|2885|65452641
1078203600000|2004-03-02 05:00:00|2977|2977|2960|2960|3014|3014|2956|2956|65244228
1078290000000|2004-03-03 05:00:00|2955|2955|2904|2904|2966|2966|2884|2884|68261857
1078376400000|2004-03-04 05:00:00|2907|2907|2965|2965|2970|2970|2905|2905|60725542
1078462800000|2004-03-05 05:00:00|2894|2894|2895|2895|2938|2938|2877|2877|118697996
1078722000000|2004-03-08 05:00:00|2908|2908|2770|2770|2910|2910|2762|2762|105817977
1078808400000|2004-03-09 05:00:00|2769|2769|2798|2798|2810|2810|2752|2752|92553163
1078894800000|2004-03-10 05:00:00|2811|2811|2731|2731|2825|2825|2717|2717|88065933
1078981200000|2004-03-11 05:00:00|2714|2714|2708|2708|2779|2779|2704|2704|97988209
1079067600000|2004-03-12 05:00:00|2748|2748|2769|2769|2773|2773|2736|2736|56538349
1079326800000|2004-03-15 05:00:00|2756|2756|2710|2710|2759|2759|2703|2703|54890764
1079413200000|2004-03-16 05:00:00|2733|2733|2716|2716|2751|2751|2672|2672|67319294
1079499600000|2004-03-17 05:00:00|2740|2740|2779|2779|2790|2790|2733|2733|55581877
1079586000000|2004-03-18 05:00:00|2775|2775|2720|2720|2781|2781|2711|2711|70706313
1079672400000|2004-03-19 05:00:00|2708|2708|2649|2649|2737|2737|2638|2638|84323204
1079931600000|2004-03-22 05:00:00|2627|2627|2623|2623|2649|2649|2603|2603|73188054
1080018000000|2004-03-23 05:00:00|2647|2647|2616|2616|2670|2670|2610|2610|70235079
1080104400000|2004-03-24 05:00:00|2620|2620|2653|2653|2687|2687|2616|2616|69551770
1080190800000|2004-03-25 05:00:00|2688|2688|2779|2779|2780|2780|2686|2686|84786180
1080277200000|2004-03-26 05:00:00|2774|2774|2738|2738|2785|2785|2665|2665|65668682
1080536400000|2004-03-29 05:00:00|2762|2762|2769|2769|2795|2795|2750|2750|66256551
1080622800000|2004-03-30 05:00:00|2737|2737|2743|2743|2754|2754|2710|2710|62223572
1080709200000|2004-03-31 05:00:00|2742|2742|2720|2720|2747|2747|2702|2702|59957967
1080795600000|2004-04-01 05:00:00|2737|2737|2738|2738|2778|2778|2728|2728|55067331
1080882000000|2004-04-02 05:00:00|2802|2802|2812|2812|2812|2812|2765|2765|78682602
1081137600000|2004-04-05 04:00:00|2827|2827|2855|2855|2856|2856|2812|2812|47545823
1081224000000|2004-04-06 04:00:00|2823|2823|2827|2827|2845|2845|2804|2804|70259015
1081310400000|2004-04-07 04:00:00|2807|2807|2762|2762|2813|2813|2748|2748|72842581
1081396800000|2004-04-08 04:00:00|2804|2804|2737|2737|2814|2814|2720|2720|71802418
1081742400000|2004-04-12 04:00:00|2770.1|2770.1|2760|2760|2777|2777|2723|2723|51093322
1081828800000|2004-04-13 04:00:00|2784|2784|2767|2767|2788|2788|2744|2744|83732126
1081915200000|2004-04-14 04:00:00|2722|2722|2737|2737|2761|2761|2713|2713|79244215
1082001600000|2004-04-15 04:00:00|2741|2741|2666|2666|2742|2742|2657|2657|90529612
1082088000000|2004-04-16 04:00:00|2672|2672|2645|2645|2682|2682|2626|2626|63913650
1082347200000|2004-04-19 04:00:00|2641|2641|2668|2668|2674|2674|2630|2630|51533783
1082433600000|2004-04-20 04:00:00|2672|2672|2607|2607|2691|2691|2603|2603|50632639
1082520000000|2004-04-21 04:00:00|2616|2616|2627.45|2627.45|2650|2650|2583|2583|62092397
1082606400000|2004-04-22 04:00:00|2602|2602|2652|2652|2675|2675|2585|2585|65213919
1082692800000|2004-04-23 04:00:00|2675|2675|2753|2753|2757|2757|2665|2665|65231230
1082952000000|2004-04-26 04:00:00|2753|2753|2715|2715|2758|2758|2690.9|2690.9|56769343
1083038400000|2004-04-27 04:00:00|2724|2724|2688|2688|2729|2729|2687|2687|53649866
1083124800000|2004-04-28 04:00:00|2663|2663|2635|2635|2706|2706|2628|2628|61453565
1083211200000|2004-04-29 04:00:00|2643|2643|2613|2613|2673|2673|2581|2581|76415665
1083297600000|2004-04-30 04:00:00|2622|2622|2573|2573|2635|2635|2572|2572|71338770
1083556800000|2004-05-03 04:00:00|2605|2605|2604|2604|2635|2635|2561|2561|61596040
1083643200000|2004-05-04 04:00:00|2632|2632|2628|2628|2663|2663|2595|2595|61002642
1083729600000|2004-05-05 04:00:00|2643|2643|2620|2620|2657.89|2657.89|2601|2601|41491640
1083816000000|2004-05-06 04:00:00|2595|2595|2598|2598|2613|2613|2578|2578|54146841
1083902400000|2004-05-07 04:00:00|2596|2596|2647|2647|2683|2683|2592.7|2592.7|69611793
1084161600000|2004-05-10 04:00:00|2634|2634|2655|2655|2667|2667|2614|2614|71553822
1084248000000|2004-05-11 04:00:00|2688|2688|2777|2777|2778|2778|2679|2679|82414681
1084334400000|2004-05-12 04:00:00|2761|2761|2757|2757|2777|2777|2682|2682|81061437
1084420800000|2004-05-13 04:00:00|2747|2747|2744|2744|2761|2761|2710|2710|59999799
1084507200000|2004-05-14 04:00:00|2739|2739|2704|2704|2749|2749|2691|2691|51888265
1084766400000|2004-05-17 04:00:00|2651|2651|2684|2684|2730|2730|2644|2644|64866957
1084852800000|2004-05-18 04:00:00|2720|2720|2715|2715|2747|2747|2706|2706|55188869
1084939200000|2004-05-19 04:00:00|2762|2762|2711|2711|2795|2795|2711|2711|77052015
1085025600000|2004-05-20 04:00:00|2730|2730|2741|2741|2762|2762|2723|2723|52386454
1085112000000|2004-05-21 04:00:00|2768|2768|2755|2755|2775|2775|2735|2735|46809566
1085371200000|2004-05-24 04:00:00|2783|2783|2774|2774|2792|2792|2756|2756|45733026
1085457600000|2004-05-25 04:00:00|2763|2763|2810|2810|2831|2831|2748|2748|65529321
1085544000000|2004-05-26 04:00:00|2810|2810|2837|2837|2848|2848|2799|2799|51792096
1085630400000|2004-05-27 04:00:00|2849|2849|2845|2845|2854|2854|2818|2818|55405831
1085716800000|2004-05-28 04:00:00|2852|2852|2855|2855|2898|2898|2849|2849|48060112
1086062400000|2004-06-01 04:00:00|2838|2838|2833|2833|2872|2872|2808|2808|51174993
1086148800000|2004-06-02 04:00:00|2837|2837|2801|2801|2842|2842|2789|2789|49714279
1086235200000|2004-06-03 04:00:00|2785.1|2785.1|2741|2741|2790|2790|2736|2736|56527704
1086321600000|2004-06-04 04:00:00|2840|2840|2814|2814|2850|2850|2803|2803|62264312
1086580800000|2004-06-07 04:00:00|2842|2842|2875|2875|2877|2877|2823|2823|37503327
1086667200000|2004-06-08 04:00:00|2851|2851|2899|2899|2901|2901|2843|2843|48126790
1086753600000|2004-06-09 04:00:00|2877|2877|2840|2840|2885|2885|2838|2838|46170129
1086840000000|2004-06-10 04:00:00|2853|2853|2864|2864|2868|2868|2836|2836|42510989
1087185600000|2004-06-14 04:00:00|2828|2828|2799|2799|2835|2835|2785|2785|37877851
1087272000000|2004-06-15 04:00:00|2827|2827|2843|2843|2865|2865|2816|2816|47047555
1087358400000|2004-06-16 04:00:00|2836|2836|2812|2812|2839|2839|2810|2810|34046577
1087444800000|2004-06-17 04:00:00|2798|2798|2763|2763|2804|2804|2759|2759|39088255
1087531200000|2004-06-18 04:00:00|2749|2749|2764|2764|2790|2790|2734|2734|52501131
1087790400000|2004-06-21 04:00:00|2783|2783|2752|2752|2821|2821|2750|2750|43545065
1087876800000|2004-06-22 04:00:00|2762|2762|2804|2804|2809|2809|2746|2746|47250748
1087963200000|2004-06-23 04:00:00|2805|2805|2852|2852|2856|2856|2786|2786|51878203
1088049600000|2004-06-24 04:00:00|2847|2847|2795|2795|2860|2860|2788|2788|55063820
1088136000000|2004-06-25 04:00:00|2775|2775|2778|2778|2810|2810|2712.5|2712.5|70646898
1088395200000|2004-06-28 04:00:00|2791.1|2791.1|2738|2738|2797|2797|2723|2723|51745549
1088481600000|2004-06-29 04:00:00|2727|2727|2760|2760|2762|2762|2715|2715|52668808
1088568000000|2004-06-30 04:00:00|2769|2769|2760|2760|2790|2790|2732|2732|50606083
1088654400000|2004-07-01 04:00:00|2740|2740|2702|2702|2748|2748|2669|2669|69074172
1088740800000|2004-07-02 04:00:00|2684|2684|2633|2633|2686|2686|2625|2625|46772818
1089086400000|2004-07-06 04:00:00|2603.1|2603.1|2611|2611|2628.1|2628.1|2568|2568|60487307
1089172800000|2004-07-07 04:00:00|2612|2612|2634|2634|2658|2658|2606|2606|45929921
1089259200000|2004-07-08 04:00:00|2628|2628|2622|2622|2655|2655|2613|2613|47141352
1089345600000|2004-07-09 04:00:00|2643.1|2643.1|2657|2657|2673|2673|2639|2639|38204778
1089604800000|2004-07-12 04:00:00|2608|2608|2624|2624|2632|2632|2568|2568|59675024
1089691200000|2004-07-13 04:00:00|2635|2635|2614|2614|2649|2649|2605|2605|78670805
1089777600000|2004-07-14 04:00:00|2410|2410|2338|2338|2417|2417|2325|2325|283634838
1089864000000|2004-07-15 04:00:00|2347|2347|2315|2315|2357|2357|2314|2314|95340102
1089950400000|2004-07-16 04:00:00|2343|2343|2273|2273|2347|2347|2265|2265|85396334
1090209600000|2004-07-19 04:00:00|2285.1|2285.1|2291|2291|2325|2325|2276|2276|59011563
1090296000000|2004-07-20 04:00:00|2297|2297|2324|2324|2327|2327|2296|2296|60331129
1090382400000|2004-07-21 04:00:00|2350|2350|2256|2256|2352|2352|2251|2251|72237894
1090468800000|2004-07-22 04:00:00|2247|2247|2327|2327|2349|2349|2246|2246|75591787
1090555200000|2004-07-23 04:00:00|2303|2303|2267|2267|2316|2316|2263|2263|75649364
1090814400000|2004-07-26 04:00:00|2285|2285|2297|2297|2309|2309|2266|2266|81236277
1090900800000|2004-07-27 04:00:00|2318|2318|2327|2327|2344|2344|2298|2298|87159784
1090987200000|2004-07-28 04:00:00|2314|2314|2346|2346|2356|2356|2282|2282|78925310
1091073600000|2004-07-29 04:00:00|2369|2369|2424.1|2424.1|2445|2445|2362|2362|104214600
1091160000000|2004-07-30 04:00:00|2389|2389|2438|2438|2464|2464|2385|2385|83598377
1091419200000|2004-08-02 04:00:00|2403|2403|2490|2490|2494|2494|2394|2394|67147692
1091505600000|2004-08-03 04:00:00|2478|2478|2417|2417|2499|2499|2411|2411|59735915
1091592000000|2004-08-04 04:00:00|2404|2404|2397|2397|2427|2427|2370|2370|56214025
1091678400000|2004-08-05 04:00:00|2406|2406|2367|2367|2421.1|2421.1|2325|2325|55783164
1091764800000|2004-08-06 04:00:00|2324|2324|2277|2277|2347|2347|2268.99|2268.99|56155494
1092024000000|2004-08-09 04:00:00|2292|2292|2257|2257|2299|2299|2253|2253|44145336
1092110400000|2004-08-10 04:00:00|2267|2267|2254|2254|2273|2273|2220|2220|56794335
1092196800000|2004-08-11 04:00:00|2216|2216|2216|2216|2226|2226|2181|2181|60908615
1092283200000|2004-08-12 04:00:00|2195|2195|2124|2124|2205|2205|2119|2119|70379553
1092369600000|2004-08-13 04:00:00|2150|2150|2156|2156|2166.1|2166.1|2102.99|2102.99|71232204
1092628800000|2004-08-16 04:00:00|2157|2157|2142|2142|2192|2192|2134|2134|59733624
1092715200000|2004-08-17 04:00:00|2168|2168|2150.9|2150.9|2186|2186|2149|2149|57637481
1092801600000|2004-08-18 04:00:00|2141|2141|2222|2222|2224|2224|2137|2137|61349033
1092888000000|2004-08-19 04:00:00|2216|2216|2201|2201|2227|2227|2174|2174|57327430
1092974400000|2004-08-20 04:00:00|2191|2191|2162|2162|2195|2195|2161|2161|58097071
1093233600000|2004-08-23 04:00:00|2181|2181|2189|2189|2210|2210|2176|2176|50440845
1093320000000|2004-08-24 04:00:00|2217|2217|2167|2167|2220|2220|2156|2156|52276221
1093406400000|2004-08-25 04:00:00|2167|2167|2195|2195|2213|2213|2153|2153|60614731
1093492800000|2004-08-26 04:00:00|2186|2186|2177|2177|2191|2191|2170|2170|44175372
1093579200000|2004-08-27 04:00:00|2187|2187|2202|2202|2227|2227|2182|2182|47397992
1093838400000|2004-08-30 04:00:00|2199|2199|2160|2160|2204|2204|2157|2157|43057034
1093924800000|2004-08-31 04:00:00|2140|2140|2129|2129|2149|2149|2086|2086|79105510
1094011200000|2004-09-01 04:00:00|2110|2110|2143|2143|2170|2170|2103|2103|61739755
1094097600000|2004-09-02 04:00:00|2142|2142|2163|2163|2172|2172|2126|2126|72559691
1094184000000|2004-09-03 04:00:00|1995|1995|2005|2005|2018|2018|1985|1985|172245640
1094529600000|2004-09-07 04:00:00|2020|2020|1989|1989|2025|2025|1973|1973|78338101
1094616000000|2004-09-08 04:00:00|1989|1989|1972|1972|2006|2006|1969.06|1969.06|75788091
1094702400000|2004-09-09 04:00:00|1990|1990|2017|2017|2033|2033|1971|1971|95678994
1094788800000|2004-09-10 04:00:00|2021|2021|2057|2057|2070|2070|1998|1998|67277013
1095048000000|2004-09-13 04:00:00|2077|2077|2080|2080|2118|2118|2060|2060|81758660
1095134400000|2004-09-14 04:00:00|2082|2082|2077|2077|2096|2096|2055|2055|53521402
1095220800000|2004-09-15 04:00:00|2057|2057|2042|2042|2062|2062|2020|2020|59769330
1095307200000|2004-09-16 04:00:00|2049|2049|2011|2011|2060|2060|2007|2007|57774320
1095393600000|2004-09-17 04:00:00|2029|2029|2059|2059|2062|2062|1990|1990|94897582
1095652800000|2004-09-20 04:00:00|2046|2046|2092|2092|2125|2125|2044.86|2044.86|74947753
1095739200000|2004-09-21 04:00:00|2115|2115|2108|2108|2135|2135|2098|2098|59361756
1095825600000|2004-09-22 04:00:00|2101|2101|2042|2042|2105|2105|2042|2042|62633605
1095912000000|2004-09-23 04:00:00|2047|2047|2038|2038|2061|2061|2027|2027|68361600
1095998400000|2004-09-24 04:00:00|2045|2045|2013|2013|2070|2070|2007|2007|62126606
1096257600000|2004-09-27 04:00:00|1999|1999|1992|1992|2042|2042|1985|1985|56521123
1096344000000|2004-09-28 04:00:00|2009|2009|1968|1968|2035|2035|1964|1964|78088231
1096430400000|2004-09-29 04:00:00|1978|1978|2007|2007|2026|2026|1972|1972|63635995
1096516800000|2004-09-30 04:00:00|2017|2017|2006|2006|2038|2038|1983|1983|72548446
1096603200000|2004-10-01 04:00:00|2031|2031|2085|2085|2092|2092|2023|2023|73881582
1096862400000|2004-10-04 04:00:00|2118|2118|2113|2113|2135|2135|2085|2085|74361632
1096948800000|2004-10-05 04:00:00|2105|2105|2132|2132|2148|2148|2098|2098|72083344
1097035200000|2004-10-06 04:00:00|2117|2117|2113|2113|2130|2130|2093.99|2093.99|57755341
1097121600000|2004-10-07 04:00:00|2112|2112|2124|2124|2157|2157|2109|2109|74883471
1097208000000|2004-10-08 04:00:00|2106.5|2106.5|2055|2055|2127|2127|2049|2049|67233230
1097467200000|2004-10-11 04:00:00|2067|2067|2061|2061|2084.1|2084.1|2031|2031|49615092
1097553600000|2004-10-12 04:00:00|2032|2032|2028|2028|2052|2052|2022|2022|79178356
1097640000000|2004-10-13 04:00:00|2137|2137|2099|2099|2153|2153|2086|2086|149063062
1097726400000|2004-10-14 04:00:00|2098.9|2098.9|2051|2051|2104.87|2104.87|2045|2045|83675888
1097812800000|2004-10-15 04:00:00|2068|2068|2061|2061|2083|2083|2038|2038|69500272
1098072000000|2004-10-18 04:00:00|2055.5|2055.5|2079|2079|2080|2080|2035|2035|60563039
1098158400000|2004-10-19 04:00:00|2107|2107|2080|2080|2131|2131|2076|2076|84843188
1098244800000|2004-10-20 04:00:00|2074|2074|2145|2145|2146|2146|2073|2073|81515067
1098331200000|2004-10-21 04:00:00|2165|2165|2169|2169|2191|2191|2141|2141|76633531
1098417600000|2004-10-22 04:00:00|2165|2165|2130|2130|2177|2177|2126|2126|58587034
1098676800000|2004-10-25 04:00:00|2122|2122|2131|2131|2155|2155|2122|2122|60226351
1098763200000|2004-10-26 04:00:00|2139.1|2139.1|2140|2140|2146|2146|2120|2120|58996571
1098849600000|2004-10-27 04:00:00|2135|2135|2200|2200|2222|2222|2131|2131|64109292
1098936000000|2004-10-28 04:00:00|2197|2197|2227|2227|2261|2261|2194|2194|66712010
1099022400000|2004-10-29 04:00:00|2233|2233|2226|2226|2250|2250|2217|2217|62662574
1099285200000|2004-11-01 05:00:00|2218|2218|2244|2244|2249|2249|2215|2215|49920361
1099371600000|2004-11-02 05:00:00|2235|2235|2261|2261|2283|2283|2226|2226|70897302
1099458000000|2004-11-03 05:00:00|2300|2300|2267|2267|2312|2312|2241|2241|85214046
1099544400000|2004-11-04 05:00:00|2253|2253|2288|2288|2288|2288|2248|2248|61204657
1099630800000|2004-11-05 05:00:00|2319|2319|2336|2336|2338|2338|2312|2312|73276094
1099890000000|2004-11-08 05:00:00|2322.5|2322.5|2323|2323|2341|2341|2311.99|2311.99|51268770
1099976400000|2004-11-09 05:00:00|2320|2320|2308|2308|2325|2325|2298|2298|47633825
1100062800000|2004-11-10 05:00:00|2291.5|2291.5|2286|2286|2304|2304|2254|2254|88388390
1100149200000|2004-11-11 05:00:00|2304|2304|2317|2317|2327|2327|2289|2289|67711487
1100235600000|2004-11-12 05:00:00|2332|2332|2369|2369|2376|2376|2288|2288|92884864
1100494800000|2004-11-15 05:00:00|2355|2355|2377|2377|2379|2379|2341|2341|66719754
1100581200000|2004-11-16 05:00:00|2363|2363|2384|2384|2388|2388|2346|2346|61500769
1100667600000|2004-11-17 05:00:00|2398|2398|2432|2432|2454|2454|2396|2396|80964450
1100754000000|2004-11-18 05:00:00|2426|2426|2480|2480|2496|2496|2421|2421|67132529
1100840400000|2004-11-19 05:00:00|2469|2469|2416|2416|2473|2473|2411|2411|80405115
1101099600000|2004-11-22 05:00:00|2395|2395|2410|2410|2412|2412|2382|2382|58695855
1101186000000|2004-11-23 05:00:00|2374|2374|2337|2337|2393|2393|2315|2315|92070214
1101272400000|2004-11-24 05:00:00|2355|2355|2361|2361|2368|2368|2331|2331|52014535
1101445200000|2004-11-26 05:00:00|2339|2339|2321|2321|2362|2362|2318|2318|23067820
1101704400000|2004-11-29 05:00:00|2330|2330|2306|2306|2360|2360|2277|2277|66812810
1101790800000|2004-11-30 05:00:00|2304|2304|2238|2238|2309|2309|2235|2235|89245090
1101877200000|2004-12-01 05:00:00|2250.5|2250.5|2310|2310|2310|2310|2245|2245|84187726
1101963600000|2004-12-02 05:00:00|2313|2313|2271|2271|2340|2340|2263|2263|111520291
1102050000000|2004-12-03 05:00:00|2444|2444|2391|2391|2450.1|2450.1|2390|2390|142402177
1102309200000|2004-12-06 05:00:00|2392|2392|2401|2401|2419|2419|2371|2371|63820821
1102395600000|2004-12-07 05:00:00|2397.5|2397.5|2348|2348|2425|2425|2345.99|2345.99|68999971
1102482000000|2004-12-08 05:00:00|2347.5|2347.5|2301|2301|2352|2352|2299.9|2299.9|79033769
1102568400000|2004-12-09 05:00:00|2282|2282|2276|2276|2311|2311|2255|2255|112834206
1102654800000|2004-12-10 05:00:00|2267|2267|2256|2256|2290|2290|2250|2250|73533951
1102914000000|2004-12-13 05:00:00|2266|2266|2263|2263|2281|2281|2244|2244|57227141
1103000400000|2004-12-14 05:00:00|2292|2292|2324|2324|2330|2330|2285|2285|76610290
1103086800000|2004-12-15 05:00:00|2327|2327|2314|2314|2346|2346|2305|2305|64381392
1103173200000|2004-12-16 05:00:00|2301|2301|2287|2287|2338|2338|2282|2282|64005154
1103259600000|2004-12-17 05:00:00|2276|2276|2277|2277|2310|2310|2251|2251|98113915
1103518800000|2004-12-20 05:00:00|2281|2281|2270|2270|2308.25|2308.25|2265.9|2265.9|50745019
1103605200000|2004-12-21 05:00:00|2307|2307|2349|2349|2350|2350|2298|2298|67216841
1103691600000|2004-12-22 05:00:00|2347|2347|2345|2345|2381|2381|2338|2338|55960607
1103778000000|2004-12-23 05:00:00|2338|2338|2354|2354|2360|2360|2335|2335|35045842
1104123600000|2004-12-27 05:00:00|2366|2366|2337|2337|2370|2370|2325|2325|38903746
1104210000000|2004-12-28 05:00:00|2336|2336|2328|2328|2354|2354|2325|2325|41489565
1104296400000|2004-12-29 05:00:00|2315|2315|2325|2325|2354|2354|2313|2313|48597111
1104382800000|2004-12-30 05:00:00|2323|2323|2325|2325|2343|2343|2317|2317|32599645
1104469200000|2004-12-31 05:00:00|2335|2335|2339|2339|2349|2349|2324|2324|32141388
1104728400000|2005-01-03 05:00:00|2364|2364|2307|2307|2379|2379|2305|2305|64537065
1104814800000|2005-01-04 05:00:00|2319|2319|2261|2261|2321|2321|2234.9|2234.9|93840077
1104901200000|2005-01-05 05:00:00|2246|2246|2239|2239|2278|2278|2237|2237|74013837
1104987600000|2005-01-06 05:00:00|2258|2258|2246|2246|2273|2273|2241|2241|63460764
1105074000000|2005-01-07 05:00:00|2272|2272|2280|2280|2293|2293|2247|2247|82660490
1105333200000|2005-01-10 05:00:00|2292|2292|2288|2288|2302|2302|2275|2275|65979017
1105419600000|2005-01-11 05:00:00|2272|2272|2254|2254|2278|2278|2240|2240|117802521
1105506000000|2005-01-12 05:00:00|2323|2323|2316|2316|2333|2333|2287|2287|146256367
1105592400000|2005-01-13 05:00:00|2311|2311|2282|2282|2321|2321|2275|2275|74010600
1105678800000|2005-01-14 05:00:00|2295|2295|2302|2302|2313|2313|2289.99|2289.99|65155574
1106024400000|2005-01-18 05:00:00|2287|2287|2294|2294|2295|2295|2264|2264|63958048
1106110800000|2005-01-19 05:00:00|2296|2296|2260|2260|2297|2297|2255|2255|71808628
1106197200000|2005-01-20 05:00:00|2251|2251|2258|2258|2283|2283|2240|2240|68571654
1106283600000|2005-01-21 05:00:00|2258|2258|2242|2242|2271|2271|2238|2238|81016777
1106542800000|2005-01-24 05:00:00|2249|2249|2199|2199|2254|2254|2189|2189|83775186
1106629200000|2005-01-25 05:00:00|2221|2221|2226|2226|2254|2254|2216.99|2216.99|95027725
1106715600000|2005-01-26 05:00:00|2249|2249|2242|2242|2259|2259|2230|2230|72567927
1106802000000|2005-01-27 05:00:00|2238|2238|2231|2231|2252|2252|2217|2217|79103800
1106888400000|2005-01-28 05:00:00|2235|2235|2224|2224|2257|2257|2208|2208|76600916
1107147600000|2005-01-31 05:00:00|2245|2245|2245|2245|2255|2255|2227|2227|61234356
1107234000000|2005-02-01 05:00:00|2249|2249|2262.98|2262.98|2275.1|2275.1|2239|2239|67100904
1107320400000|2005-02-02 05:00:00|2267|2267|2258|2258|2276|2276|2250|2250|73622000
1107406800000|2005-02-03 05:00:00|2249|2249|2238|2238|2264|2264|2216.99|2216.99|60836434
1107493200000|2005-02-04 05:00:00|2238|2238|2300|2300|2302|2302|2237|2237|67684788
1107752400000|2005-02-07 05:00:00|2293|2293|2291|2291|2318|2318|2288|2288|53857209
1107838800000|2005-02-08 05:00:00|2295|2295|2341|2341|2350|2350|2293|2293|85265595
1107925200000|2005-02-09 05:00:00|2342|2342|2330|2330|2348|2348|2316|2316|70233017
1108011600000|2005-02-10 05:00:00|2343|2343|2350|2350|2359|2359|2322|2322|74185672
1108098000000|2005-02-11 05:00:00|2323|2323|2417|2417|2434|2434|2318|2318|102348263
1108357200000|2005-02-14 05:00:00|2404|2404|2431|2431|2439|2439|2400|2400|59214789
1108443600000|2005-02-15 05:00:00|2419|2419|2447|2447|2463|2463|2416|2416|80906475
1108530000000|2005-02-16 05:00:00|2431|2431|2414|2414|2440|2440|2413|2413|85335252
1108616400000|2005-02-17 05:00:00|2420|2420|2363|2363|2432|2432|2355|2355|80353141
1108702800000|2005-02-18 05:00:00|2367|2367|2402|2402|2408|2408|2364|2364|58196598
1109048400000|2005-02-22 05:00:00|2377|2377|2376|2376|2441|2441|2364|2364|80070233
1109134800000|2005-02-23 05:00:00|2392|2392|2331|2331|2393|2393|2305|2305|92077283
1109221200000|2005-02-24 05:00:00|2331|2331|2370|2370|2372|2372|2315|2315|78719665
1109307600000|2005-02-25 05:00:00|2366|2366|2409|2409|2412|2412|2356.99|2356.99|73560656
1109566800000|2005-02-28 05:00:00|2416|2416|2399|2399|2449|2449|2386|2386|78984655
1109653200000|2005-03-01 05:00:00|2436|2436|2462|2462|2476|2476|2433|2433|84685549
1109739600000|2005-03-02 05:00:00|2440|2440|2452|2452|2480|2480|2435|2435|78914757
1109826000000|2005-03-03 05:00:00|2450|2450|2450|2450|2460|2460|2423|2423|85961819
1109912400000|2005-03-04 05:00:00|2470|2470|2468|2468|2501|2501|2449|2449|66040190
1110171600000|2005-03-07 05:00:00|2468|2468|2511|2511|2547|2547|2455|2455|88558977
1110258000000|2005-03-08 05:00:00|2497|2497|2480|2480|2543|2543|2477.99|2477.99|55792514
1110344400000|2005-03-09 05:00:00|2487|2487|2484|2484|2523|2523|2475|2475|64171023
1110430800000|2005-03-10 05:00:00|2493|2493|2485|2485|2512|2512|2434|2434|82473057
1110517200000|2005-03-11 05:00:00|2506|2506|2420|2420|2509.9|2509.9|2400|2400|114213547
1110776400000|2005-03-14 05:00:00|2425|2425|2427|2427|2443|2443|2411|2411|45832640
1110862800000|2005-03-15 05:00:00|2435|2435|2388|2388|2442|2442|2383|2383|47295831
1110949200000|2005-03-16 05:00:00|2358|2358|2354|2354|2404|2404|2351|2351|59849917
1111035600000|2005-03-17 05:00:00|2351|2351|2341|2341|2367.01|2367.01|2335|2335|49166236
1111122000000|2005-03-18 05:00:00|2361|2361|2341|2341|2366|2366|2336.9|2336.9|64253182
1111381200000|2005-03-21 05:00:00|2346|2346|2350|2350|2366|2366|2325|2325|39709374
1111467600000|2005-03-22 05:00:00|2357|2357|2302|2302|2366.1|2366.1|2300|2300|49193808
1111554000000|2005-03-23 05:00:00|2302|2302|2339|2339|2351|2351|2296|2296|54516725
1111640400000|2005-03-24 05:00:00|2352|2352|2318|2318|2361|2361|2318|2318|34742060
1111986000000|2005-03-28 05:00:00|2334|2334|2330|2330|2365|2365|2327|2327|43240278
1112072400000|2005-03-29 05:00:00|2334|2334|2315|2315|2340|2340|2305|2305|54032608
1112158800000|2005-03-30 05:00:00|2328|2328|2349|2349|2354|2354|2300|2300|62444551
1112245200000|2005-03-31 05:00:00|2351|2351|2323|2323|2354|2354|2313|2313|41593101
1112331600000|2005-04-01 05:00:00|2334|2334|2301|2301|2344|2344|2290|2290|68418913
1112587200000|2005-04-04 04:00:00|2311|2311|2293|2293|2311|2311|2265|2265|60604614
1112673600000|2005-04-05 04:00:00|2300|2300|2313|2313|2325|2325|2297|2297|48205307
1112760000000|2005-04-06 04:00:00|2321|2321|2305|2305|2331|2331|2300|2300|53986482
1112846400000|2005-04-07 04:00:00|2302|2302|2341|2341|2342|2342|2302|2302|53363358
1112932800000|2005-04-08 04:00:00|2338|2338|2329|2329|2370.01|2370.01|2325|2325|45972161
1113192000000|2005-04-11 04:00:00|2330|2330|2312|2312|2334|2334|2304.99|2304.99|42015842
1113278400000|2005-04-12 04:00:00|2312|2312|2322|2322|2325|2325|2264|2264|84660901
1113364800000|2005-04-13 04:00:00|2314|2314|2282|2282|2318|2318|2270|2270|54133218
1113451200000|2005-04-14 04:00:00|2274|2274|2249|2249|2280|2280|2247|2247|68358477
1113537600000|2005-04-15 04:00:00|2222|2222|2212|2212|2250|2250|2194|2194|92617075
1113796800000|2005-04-18 04:00:00|2223|2223|2221|2221|2249|2249|2210|2210|53860992
1113883200000|2005-04-19 04:00:00|2251|2251|2263|2263|2269|2269|2230|2230|86128964
1113969600000|2005-04-20 04:00:00|2340|2340|2266|2266|2344|2344|2263|2263|110582055
1114056000000|2005-04-21 04:00:00|2298|2298|2336|2336|2339|2339|2293|2293|87214848
1114142400000|2005-04-22 04:00:00|2327|2327|2324|2324|2331|2331|2306|2306|65492965
1114401600000|2005-04-25 04:00:00|2333|2333|2341|2341|2355.01|2355.01|2321|2321|53928595
1114488000000|2005-04-26 04:00:00|2323|2323|2332|2332|2390|2390|2319|2319|71586292
1114574400000|2005-04-27 04:00:00|2318|2318|2351|2351|2362|2362|2309.99|2309.99|57323742
1114660800000|2005-04-28 04:00:00|2335|2335|2319|2319|2362|2362|2311.99|2311.99|57756504
1114747200000|2005-04-29 04:00:00|2343|2343|2352|2352|2359|2359|2305.99|2305.99|55146647
1115006400000|2005-05-02 04:00:00|2350|2350|2355|2355|2357|2357|2334.99|2334.99|41246493
1115092800000|2005-05-03 04:00:00|2346|2346|2383|2383|2391|2391|2342|2342|67775871
1115179200000|2005-05-04 04:00:00|2382|2382|2411|2411|2420|2420|2366.99|2366.99|62138455
1115265600000|2005-05-05 04:00:00|2413|2413|2426|2426|2448|2448|2410|2410|64325255
1115352000000|2005-05-06 04:00:00|2444|2444|2449|2449|2450.1|2450.1|2431|2431|54840123
1115611200000|2005-05-09 04:00:00|2441|2441|2480|2480|2480|2480|2434|2434|57989421
1115697600000|2005-05-10 04:00:00|2461|2461|2467|2467|2483|2483|2420|2420|59924145
1115784000000|2005-05-11 04:00:00|2474|2474|2477|2477|2480.1|2480.1|2436|2436|58843994
1115870400000|2005-05-12 04:00:00|2479|2479|2484|2484|2505|2505|2405|2405|82154823
1115956800000|2005-05-13 04:00:00|2500|2500|2512|2512|2530.1|2530.1|2490|2490|67927456
1116216000000|2005-05-16 04:00:00|2507|2507|2533|2533|2535|2535|2500|2500|45696863
1116302400000|2005-05-17 04:00:00|2517|2517|2570|2570|2572|2572|2515|2515|62451242
1116388800000|2005-05-18 04:00:00|2571|2571|2593|2593|2603|2603|2560|2560|68805351
1116475200000|2005-05-19 04:00:00|2594|2594|2601|2601|2606|2606|2581|2581|52038706
1116561600000|2005-05-20 04:00:00|2591|2591|2635|2635|2639|2639|2585|2585|54028247
1116820800000|2005-05-23 04:00:00|2650|2650|2650|2650|2664|2664|2621|2621|65599718
1116907200000|2005-05-24 04:00:00|2638|2638|2696|2696|2698|2698|2635|2635|77764826
1116993600000|2005-05-25 04:00:00|2682|2682|2700|2700|2705|2705|2670|2670|81928300
1117080000000|2005-05-26 04:00:00|2712|2712|2737|2737|2739|2739|2707|2707|59792814
1117166400000|2005-05-27 04:00:00|2718|2718|2739|2739|2740|2740|2706|2706|49846140
1117512000000|2005-05-31 04:00:00|2726|2726|2696|2696|2738|2738|2690|2690|62898941
1117598400000|2005-06-01 04:00:00|2680|2680|2733|2733|2752|2752|2678|2678|77799848
1117684800000|2005-06-02 04:00:00|2719|2719|2759|2759|2800|2800|2717|2717|54426929
1117771200000|2005-06-03 04:00:00|2767|2767|2733|2733|2775|2775|2725|2725|55467198
1118030400000|2005-06-06 04:00:00|2740|2740|2717|2717|2744|2744|2695|2695|47275790
1118116800000|2005-06-07 04:00:00|2730|2730|2686|2686|2745|2745|2686|2686|60728987
1118203200000|2005-06-08 04:00:00|2710|2710|2710|2710|2720.01|2720.01|2695|2695|42606288
1118289600000|2005-06-09 04:00:00|2721|2721|2770|2770|2774|2774|2705|2705|76572236
1118376000000|2005-06-10 04:00:00|2751|2751|2698|2698|2751|2751|2679|2679|74923704
1118635200000|2005-06-13 04:00:00|2691|2691|2700|2700|2714|2714|2674|2674|49881528
1118721600000|2005-06-14 04:00:00|2692|2692|2670|2670|2715|2715|2669|2669|38138110
1118808000000|2005-06-15 04:00:00|2686|2686|2694|2694|2698|2698|2625|2625|61177037
1118894400000|2005-06-16 04:00:00|2697|2697|2712|2712|2730|2730|2681|2681|52378970
1118980800000|2005-06-17 04:00:00|2739|2739|2712|2712|2761|2761|2706|2706|60083315
1119240000000|2005-06-20 04:00:00|2692|2692|2690|2690|2716.79|2716.79|2670|2670|35538401
1119326400000|2005-06-21 04:00:00|2691|2691|2718|2718|2726|2726|2687|2687|48495168
1119412800000|2005-06-22 04:00:00|2731|2731|2711|2711|2741|2741|2705|2705|33054367
1119499200000|2005-06-23 04:00:00|2715|2715|2677|2677|2753|2753|2677|2677|61851597
1119585600000|2005-06-24 04:00:00|2686|2686|2610|2610|2689|2689|2605|2605|70354804
1119844800000|2005-06-27 04:00:00|2615|2615|2586|2586|2626|2626|2582|2582|47713188
1119931200000|2005-06-28 04:00:00|2577|2577|2633|2633|2644|2644|2573|2573|55769326
1120017600000|2005-06-29 04:00:00|2630|2630|2625|2625|2643|2643|2610|2610|33939113
1120104000000|2005-06-30 04:00:00|2641|2641|2602|2602|2649|2649|2601|2601|45137418
1120190400000|2005-07-01 04:00:00|2623|2623|2621|2621|2637|2637|2610|2610|30462913
1120536000000|2005-07-05 04:00:00|2613|2613|2668|2668|2676|2676|2608|2608|42891642
1120622400000|2005-07-06 04:00:00|2672|2672|2650|2650|2699|2699|2646|2646|45730745
1120708800000|2005-07-07 04:00:00|2627|2627|2656|2656|2656.33|2656.33|2615|2615|45737143
1120795200000|2005-07-08 04:00:00|2664|2664|2728|2728|2728|2728|2658|2658|45848304
1121054400000|2005-07-11 04:00:00|2739|2739|2770|2770|2770|2770|2734|2734|45944260
1121140800000|2005-07-12 04:00:00|2764|2764|2775|2775|2786|2786|2743|2743|40949399
1121227200000|2005-07-13 04:00:00|2769|2769|2759|2759|2780|2780|2754|2754|44387927
1121313600000|2005-07-14 04:00:00|2790|2790|2788|2788|2813|2813|2773|2773|68618380
1121400000000|2005-07-15 04:00:00|2796|2796|2830|2830|2833|2833|2781|2781|43631933
1121659200000|2005-07-18 04:00:00|2821|2821|2823|2823|2832|2832|2800|2800|36976585
1121745600000|2005-07-19 04:00:00|2862|2862|2871|2871|2884|2884|2841|2841|92175558
1121832000000|2005-07-20 04:00:00|2709|2709|2744|2744|2745|2745|2685|2685|126591729
1121918400000|2005-07-21 04:00:00|2752|2752|2703|2703|2754|2754|2698|2698|62411271
1122004800000|2005-07-22 04:00:00|2716|2716|2675|2675|2724|2724|2675|2675|54918978
1122264000000|2005-07-25 04:00:00|2685|2685|2651.99|2651.99|2691|2691|2643|2643|49897124
1122350400000|2005-07-26 04:00:00|2666|2666|2689|2689|2700|2700|2653|2653|53059154
1122436800000|2005-07-27 04:00:00|2685|2685|2706|2706|2713|2713|2662|2662|48368727
1122523200000|2005-07-28 04:00:00|2707|2707|2734|2734|2743|2743|2696|2696|54721384
1122609600000|2005-07-29 04:00:00|2729|2729|2714|2714|2734.1|2734.1|2713.99|2713.99|41494887
1122868800000|2005-08-01 04:00:00|2724|2724|2711.1|2711.1|2738|2738|2710|2710|34899814
1122955200000|2005-08-02 04:00:00|2719|2719|2756|2756|2763|2763|2715|2715|40991457
1123041600000|2005-08-03 04:00:00|2747|2747|2764|2764|2766|2766|2745|2745|33343586
1123128000000|2005-08-04 04:00:00|2748|2748|2701|2701|2755|2755|2701|2701|45410846
1123214400000|2005-08-05 04:00:00|2702|2702|2677|2677|2709|2709|2663|2663|46914078
1123473600000|2005-08-08 04:00:00|2687|2687|2671|2671|2698|2698|2652|2652|28041696
1123560000000|2005-08-09 04:00:00|2680|2680|2690|2690|2719|2719|2674|2674|47006998
1123646400000|2005-08-10 04:00:00|2698|2698|2688|2688|2742|2742|2679|2679|61120381
1123732800000|2005-08-11 04:00:00|2652|2652|2682|2682|2682|2682|2636|2636|58891464
1123819200000|2005-08-12 04:00:00|2642|2642|2631|2631|2655|2655|2618|2618|64195383
1124078400000|2005-08-15 04:00:00|2625|2625|2653|2653|2667|2667|2623|2623|34092890
1124164800000|2005-08-16 04:00:00|2618|2618|2600|2600|2628|2628|2596.9|2596.9|57401067
1124251200000|2005-08-17 04:00:00|2606|2606|2609|2609|2618|2618|2595|2595|47466342
1124337600000|2005-08-18 04:00:00|2597|2597|2588|2588|2610|2610|2581|2581|37997980
1124424000000|2005-08-19 04:00:00|2594|2594|2565|2565|2598|2598|2561|2561|38408357
1124683200000|2005-08-22 04:00:00|2575|2575|2606|2606|2623|2623|2574|2574|39873267
1124769600000|2005-08-23 04:00:00|2621|2621|2572|2572|2628|2628|2571|2571|46026576
1124856000000|2005-08-24 04:00:00|2567|2567|2553|2553|2609|2609|2551|2551|47652983
1124942400000|2005-08-25 04:00:00|2547|2547|2546|2546|2566|2566|2541.9|2541.9|31633979
1125028800000|2005-08-26 04:00:00|2548|2548|2541|2541|2560|2560|2531|2531|37214186
1125288000000|2005-08-29 04:00:00|2536|2536|2573|2573|2583|2583|2532|2532|37656386
1125374400000|2005-08-30 04:00:00|2565|2565|2557|2557|2570|2570|2538.99|2538.99|41541539
1125460800000|2005-08-31 04:00:00|2563|2563|2572|2572|2578|2578|2546|2546|41501659
1125547200000|2005-09-01 04:00:00|2558|2558|2526|2526|2563|2563|2524|2524|49502111
1125633600000|2005-09-02 04:00:00|2538|2538|2528|2528|2542|2542|2520|2520|33339414
1125979200000|2005-09-06 04:00:00|2548|2548|2570|2570|2574|2574|2543|2543|37065973
1126065600000|2005-09-07 04:00:00|2563|2563|2566|2566|2575|2575|2547|2547|35830974
1126152000000|2005-09-08 04:00:00|2567|2567|2609|2609|2612|2612|2563|2563|55423026
1126238400000|2005-09-09 04:00:00|2585|2585|2525|2525|2587|2587|2518.9|2518.9|99774557
1126497600000|2005-09-12 04:00:00|2532|2532|2499|2499|2532|2532|2489.9|2489.9|50565585
1126584000000|2005-09-13 04:00:00|2486|2486|2490|2490|2517|2517|2484.99|2484.99|57207406
1126670400000|2005-09-14 04:00:00|2491|2491|2449|2449|2504|2504|2444|2444|59305284
1126756800000|2005-09-15 04:00:00|2461|2461|2455|2455|2471|2471|2433|2433|51596262
1126843200000|2005-09-16 04:00:00|2476|2476|2481|2481|2492|2492|2468|2468|72572509
1127102400000|2005-09-19 04:00:00|2480|2480|2468|2468|2487|2487|2445|2445|37854321
1127188800000|2005-09-20 04:00:00|2475|2475|2448|2448|2505|2505|2447|2447|42453486
1127275200000|2005-09-21 04:00:00|2482|2482|2450|2450|2484|2484|2448|2448|48992503
1127361600000|2005-09-22 04:00:00|2448|2448|2456|2456|2474|2474|2430.99|2430.99|42377825
1127448000000|2005-09-23 04:00:00|2453|2453|2438|2438|2456|2456|2435|2435|41389218
1127707200000|2005-09-26 04:00:00|2446|2446|2422|2422|2450|2450|2416|2416|52197736
1127793600000|2005-09-27 04:00:00|2424|2424|2383|2383|2442|2442|2380|2380|57309154
1127880000000|2005-09-28 04:00:00|2395|2395|2395|2395|2417|2417|2386.99|2386.99|68718883
1127966400000|2005-09-29 04:00:00|2399|2399|2448|2448|2452|2452|2392|2392|55985462
1128052800000|2005-09-30 04:00:00|2447|2447|2465|2465|2468|2468|2443|2443|37532391
1128312000000|2005-10-03 04:00:00|2474|2474|2460|2460|2496|2496|2458|2458|49175594
1128398400000|2005-10-04 04:00:00|2464|2464|2450|2450|2492|2492|2441|2441|53333577
1128484800000|2005-10-05 04:00:00|2455|2455|2407|2407|2459|2459|2407|2407|45721047
1128571200000|2005-10-06 04:00:00|2412|2412|2376|2376|2424|2424|2349.9|2349.9|61536941
1128657600000|2005-10-07 04:00:00|2385|2385|2382|2382|2396|2396|2373.99|2373.99|30766320
1128916800000|2005-10-10 04:00:00|2385|2385|2342|2342|2389|2389|2333|2333|38503679
1129003200000|2005-10-11 04:00:00|2352|2352|2342|2342|2358|2358|2329|2329|41667576
1129089600000|2005-10-12 04:00:00|2308|2308|2324|2324|2329|2329|2279|2279|77181299
1129176000000|2005-10-13 04:00:00|2333|2333|2320|2320|2347|2347|2291|2291|68076223
1129262400000|2005-10-14 04:00:00|2323|2323|2323|2323|2329|2329|2300|2300|44251821
1129521600000|2005-10-17 04:00:00|2318|2318|2346|2346|2348|2348|2312|2312|45309143
1129608000000|2005-10-18 04:00:00|2358|2358|2372|2372|2399|2399|2348|2348|79198826
1129694400000|2005-10-19 04:00:00|2299|2299|2369|2369|2371|2371|2275|2275|91455946
1129780800000|2005-10-20 04:00:00|2359|2359|2362|2362|2378|2378|2345|2345|62491872
1129867200000|2005-10-21 04:00:00|2376|2376|2315|2315|2385|2385|2313|2313|63314503
1130126400000|2005-10-24 04:00:00|2326|2326|2310|2310|2332|2332|2290|2290|53380007
1130212800000|2005-10-25 04:00:00|2294|2294|2311|2311|2330.01|2330.01|2283|2283|54677092
1130299200000|2005-10-26 04:00:00|2306|2306|2307|2307|2330|2330|2299|2299|51644722
1130385600000|2005-10-27 04:00:00|2304|2304|2284|2284|2319|2319|2283|2283|42151506
1130472000000|2005-10-28 04:00:00|2298|2298|2333|2333|2337|2337|2277.99|2277.99|56075962
1130734800000|2005-10-31 05:00:00|2344|2344|2350|2350|2369|2369|2342|2342|58753686
1130821200000|2005-11-01 05:00:00|2319|2319|2265|2265|2327|2327|2253|2253|85059707
1130907600000|2005-11-02 05:00:00|2274|2274|2337|2337|2340|2340|2270|2270|63870034
1130994000000|2005-11-03 05:00:00|2354|2354|2389|2389|2398|2398|2353|2353|63945023
1131080400000|2005-11-04 05:00:00|2398|2398|2399|2399|2401|2401|2366|2366|37057538
1131339600000|2005-11-07 05:00:00|2408|2408|2450|2450|2455|2455|2395|2395|49974288
1131426000000|2005-11-08 05:00:00|2438|2438|2455|2455|2466|2466|2421|2421|39967430
1131512400000|2005-11-09 05:00:00|2450|2450|2480|2480|2486|2486|2446|2446|39819666
1131598800000|2005-11-10 05:00:00|2521|2521|2524|2524|2532.01|2532.01|2492|2492|82211461
1131685200000|2005-11-11 05:00:00|2539|2539|2513|2513|2545|2545|2506|2506|40317625
1131944400000|2005-11-14 05:00:00|2520|2520|2537|2537|2541|2541|2517|2517|31035002
1132030800000|2005-11-15 05:00:00|2518|2518|2508|2508|2536.01|2536.01|2504|2504|37542648
1132117200000|2005-11-16 05:00:00|2510|2510|2487|2487|2515|2515|2461|2461|50163878
1132203600000|2005-11-17 05:00:00|2515|2515|2511|2511|2525.01|2525.01|2491|2491|39396493
1132290000000|2005-11-18 05:00:00|2532|2532|2530|2530|2541|2541|2450|2450|38919034
1132549200000|2005-11-21 05:00:00|2533|2533|2525|2525|2550.01|2550.01|2507|2507|34916345
1132635600000|2005-11-22 05:00:00|2508|2508|2616|2616|2626|2626|2506|2506|86079532
1132722000000|2005-11-23 05:00:00|2614|2614|2664|2664|2692|2692|2608|2608|80686815
1132894800000|2005-11-25 05:00:00|2658|2658|2681|2681|2715|2715|2654|2654|45653748
1133154000000|2005-11-28 05:00:00|2694|2694|2686|2686|2710.1|2710.1|2674|2674|78716133
1133240400000|2005-11-29 05:00:00|2695|2695|2678|2678|2713|2713|2672|2672|56364691
1133326800000|2005-11-30 05:00:00|2674|2674|2668|2668|2686.01|2686.01|2662|2662|50114433
1133413200000|2005-12-01 05:00:00|2694|2694|2718|2718|2729|2729|2679|2679|49839994
1133499600000|2005-12-02 05:00:00|2713|2713|2743|2743|2749.01|2749.01|2711|2711|51722582
1133758800000|2005-12-05 05:00:00|2728|2728|2690|2690|2728|2728|2679|2679|47751931
1133845200000|2005-12-06 05:00:00|2704|2704|2667|2667|2713|2713|2662|2662|50918436
1133931600000|2005-12-07 05:00:00|2667|2667|2615|2615|2669|2669|2603|2603|65558511
1134018000000|2005-12-08 05:00:00|2632|2632|2570|2570|2632|2632|2534|2534|104607190
1134104400000|2005-12-09 05:00:00|2528|2528|2608|2608|2612|2612|2517|2517|80114914
1134363600000|2005-12-12 05:00:00|2619|2619|2662|2662|2682|2682|2612|2612|75637834
1134450000000|2005-12-13 05:00:00|2636|2636|2672|2672|2689|2689|2631|2631|46475470
1134536400000|2005-12-14 05:00:00|2667|2667|2663|2663|2685.01|2685.01|2649|2649|107658477
1134622800000|2005-12-15 05:00:00|2659|2659|2658|2658|2690.01|2690.01|2652|2652|69699165
1134709200000|2005-12-16 05:00:00|2658|2658|2638|2638|2668|2668|2638|2638|72050557
1134968400000|2005-12-19 05:00:00|2637|2637|2578|2578|2645|2645|2578|2578|45259603
1135054800000|2005-12-20 05:00:00|2580|2580|2581|2581|2610|2610|2567|2567|45877677
1135141200000|2005-12-21 05:00:00|2585|2585|2588|2588|2619|2619|2581|2581|34541875
1135227600000|2005-12-22 05:00:00|2589|2589|2597|2597|2608|2608|2579|2579|26452117
1135314000000|2005-12-23 05:00:00|2600|2600|2597|2597|2615|2615|2588|2588|16616829
1135659600000|2005-12-27 05:00:00|2603|2603|2546|2546|2610.01|2610.01|2543|2543|28971545
1135746000000|2005-12-28 05:00:00|2552|2552|2544|2544|2564|2564|2536|2536|26866227
1135832400000|2005-12-29 05:00:00|2541|2541|2507|2507|2555|2555|2501|2501|26759830
1135918800000|2005-12-30 05:00:00|2501|2501|2496|2496|2515|2515|2487|2487|31684800
1136264400000|2006-01-03 05:00:00|2519|2519|2557|2557|2564|2564|2490|2490|56409085
1136350800000|2006-01-04 05:00:00|2560|2560|2590.99|2590.99|2594|2594|2559|2559|46189650
1136437200000|2006-01-05 05:00:00|2593|2593|2627|2627|2647|2647|2591|2591|54893195
1136523600000|2006-01-06 05:00:00|2648|2648|2631|2631|2663|2663|2621|2621|45703307
1136782800000|2006-01-09 05:00:00|2639|2639|2647|2647|2651|2651|2609|2609|39461729
1136869200000|2006-01-10 05:00:00|2629|2629|2611.99|2611.99|2641|2641|2592|2592|47034594
1136955600000|2006-01-11 05:00:00|2613|2613|2614|2614|2633|2633|2590|2590|53005009
1137042000000|2006-01-12 05:00:00|2605|2605|2597|2597|2652|2652|2587|2587|54026675
1137128400000|2006-01-13 05:00:00|2596|2596|2579|2579|2618|2618|2554.01|2554.01|46311963
1137474000000|2006-01-17 05:00:00|2559|2559|2552|2552|2575|2575|2532|2532|89043324
1137560400000|2006-01-18 05:00:00|2287|2287|2259.9|2259.9|2306|2306|2236|2236|282104769
1137646800000|2006-01-19 05:00:00|2280|2280|2240|2240|2287|2287|2238.99|2238.99|196361139
1137733200000|2006-01-20 05:00:00|2244|2244|2175.99|2175.99|2247|2247|2174.9|2174.9|155494771
1137992400000|2006-01-23 05:00:00|2192|2192|2135|2135|2193|2193|2110|2110|155149599
1138078800000|2006-01-24 05:00:00|2153|2153|2128|2128|2159|2159|2124|2124|107260809
1138165200000|2006-01-25 05:00:00|2140|2140|2121|2121|2142|2142|2109.9|2109.9|110327101
1138251600000|2006-01-26 05:00:00|2140|2140|2149|2149|2175|2175|2127|2127|101993203
1138338000000|2006-01-27 05:00:00|2175|2175|2167|2167|2190|2190|2155|2155|75189388
1138597200000|2006-01-30 05:00:00|2183|2183|2165|2165|2193.01|2193.01|2159|2159|60422489
1138683600000|2006-01-31 05:00:00|2169|2169|2125.5|2125.5|2171|2171|2124.99|2124.99|79350790
1138770000000|2006-02-01 05:00:00|2124|2124|2155|2155|2159|2159|2122.99|2122.99|71661338
1138856400000|2006-02-02 05:00:00|2156|2156|2120.01|2120.01|2168|2168|2117.99|2117.99|87510771
1138942800000|2006-02-03 05:00:00|2114|2114|2074|2074|2117|2117|2073|2073|101422619
1139202000000|2006-02-06 05:00:00|2085|2085|2061|2061|2085|2085|2050|2050|66862028
1139288400000|2006-02-07 05:00:00|2062|2062|2067|2067|2094|2094|2052|2052|95326012
1139374800000|2006-02-08 05:00:00|2078|2078|2067|2067|2084.01|2084.01|2054|2054|77626359
1139461200000|2006-02-09 05:00:00|2077|2077|2100|2100|2125|2125|2072|2072|81808399
1139547600000|2006-02-10 05:00:00|2102|2102|2129|2129|2134|2134|2081|2081|83023221
1139806800000|2006-02-13 05:00:00|2118|2118|2113|2113|2144|2144|2107|2107|65892019
1139893200000|2006-02-14 05:00:00|2118|2118|2137|2137|2147.01|2147.01|2113.39|2113.39|60129138
1139979600000|2006-02-15 05:00:00|2135|2135|2135|2135|2147|2147|2121|2121|67234473
1140066000000|2006-02-16 05:00:00|2136|2136|2135|2135|2145|2145|2118|2118|70979098
1140152400000|2006-02-17 05:00:00|2100|2100|2061|2061|2104|2104|2056|2056|116649006
1140498000000|2006-02-21 05:00:00|2066|2066|2062|2062|2074.5|2074.5|2049.9|2049.9|67232626
1140584400000|2006-02-22 05:00:00|2042|2042|2014.8|2014.8|2045|2045|1990|1990|138570653
1140670800000|2006-02-23 05:00:00|2018|2018|2029|2029|2049|2049|1988|1988|85301464
1140757200000|2006-02-24 05:00:00|2019|2019|2036|2036|2053|2053|2013|2013|73157067
1141016400000|2006-02-27 05:00:00|2047|2047|2052|2052|2079|2079|2043|2043|87190140
1141102800000|2006-02-28 05:00:00|2055|2055|2060|2060|2101|2101|2050|2050|93254610
1141189200000|2006-03-01 05:00:00|2073|2073|2080|2080|2100|2100|2067|2067|80769883
1141275600000|2006-03-02 05:00:00|2068|2068|2049|2049|2084|2084|2038|2038|86247427
1141362000000|2006-03-03 05:00:00|1997|1997|2032|2032|2048.01|2048.01|1986|1986|202825605
1141621200000|2006-03-06 05:00:00|2043|2043|2030|2030|2056|2056|2022.99|2022.99|81747986
1141707600000|2006-03-07 05:00:00|2015|2015|2006|2006|2020|2020|1983|1983|90713524
1141794000000|2006-03-08 05:00:00|2001|2001|2001|2001|2019|2019|1982|1982|82857688
1141880400000|2006-03-09 05:00:00|2005|2005|1975|1975|2016|2016|1973|1973|69752665
1141966800000|2006-03-10 05:00:00|1983|1983|1985|1985|2002.01|2002.01|1978|1978|61554985
1142226000000|2006-03-13 05:00:00|1995|1995|1973|1973|2050|2050|1969|1969|80534558
1142312400000|2006-03-14 05:00:00|1973|1973|1976|1976|1990|1990|1964|1964|69377444
1142398800000|2006-03-15 05:00:00|1979|1979|1992|1992|1997|1997|1973|1973|69811288
1142485200000|2006-03-16 05:00:00|2005|2005|1965|1965|2008|2008|1964|1964|66074243
1142571600000|2006-03-17 05:00:00|1975|1975|1954|1954|1977|1977|1939.9|1939.9|110841841
1142830800000|2006-03-20 05:00:00|1945|1945|1962|1962|1995|1995|1945|1945|58655159
1142917200000|2006-03-21 05:00:00|1979|1979|1978|1978|2032|2032|1960|1960|124284549
1143003600000|2006-03-22 05:00:00|1966|1966|1998|1998|2004|2004|1960|1960|84953852
1143090000000|2006-03-23 05:00:00|1998|1998|1970|1970|2016|2016|1968.99|1968.99|84379513
1143176400000|2006-03-24 05:00:00|1975|1975|1960|1960|1982|1982|1931|1931|60452842
1143435600000|2006-03-27 05:00:00|1963|1963|1975|1975|1992.1|1992.1|1962|1962|60292532
1143522000000|2006-03-28 05:00:00|1975|1975|1958|1958|1986|1986|1956|1956|72698860
1143608400000|2006-03-29 05:00:00|1961|1961|1982|1982|1996|1996|1951|1951|81242993
1143694800000|2006-03-30 05:00:00|1990|1990|1970|1970|2003|2003|1965|1965|70656347
1143781200000|2006-03-31 05:00:00|1978|1978|1946|1946|1988|1988|1935|1935|89604622
1144036800000|2006-04-03 04:00:00|1968|1968|1935|1935|1970|1970|1934|1934|73361140
1144123200000|2006-04-04 04:00:00|1939|1939|1930|1930|1950.01|1950.01|1925|1925|67112248
1144209600000|2006-04-05 04:00:00|1934|1934|1948|1948|1953|1953|1928|1928|74324499
1144296000000|2006-04-06 04:00:00|1949|1949|1938|1938|1960|1960|1933|1933|51711857
1144382400000|2006-04-07 04:00:00|1946|1946|1924|1924|1956|1956|1924|1924|54545368
1144641600000|2006-04-10 04:00:00|1930|1930|1936|1936|1947|1947|1925|1925|52175773
1144728000000|2006-04-11 04:00:00|1942.5|1942.5|1916|1916|1946|1946|1912|1912|60191778
1144814400000|2006-04-12 04:00:00|1914|1914|1912|1912|1927|1927|1910|1910|44103022
1144900800000|2006-04-13 04:00:00|1919|1919|1945|1945|1959|1959|1917|1917|77395731
1145246400000|2006-04-17 04:00:00|1941|1941|1919|1919|2000|2000|1899|1899|76275896
1145332800000|2006-04-18 04:00:00|1926|1926|1939|1939|1948.01|1948.01|1860|1860|78096947
1145419200000|2006-04-19 04:00:00|1932|1932|1956|1956|1960|1960|1920|1920|104032549
1145505600000|2006-04-20 04:00:00|1977|1977|1945|1945|1994|1994|1940|1940|127129665
1145592000000|2006-04-21 04:00:00|1952|1952|1906|1906|2000|2000|1902|1902|92187769
1145851200000|2006-04-24 04:00:00|1893|1893|1891|1891|1925|1925|1890|1890|67613681
1145937600000|2006-04-25 04:00:00|1894|1894|1915|1915|1920|1920|1875|1875|90284045
1146024000000|2006-04-26 04:00:00|1915|1915|1949|1949|1958|1958|1912|1912|85363998
1146110400000|2006-04-27 04:00:00|1939|1939|2008|2008|2020|2020|1920|1920|134533918
1146196800000|2006-04-28 04:00:00|1999|1999|1998|1998|2027|2027|1991|1991|89979982
1146456000000|2006-05-01 04:00:00|2006|2006|1949|1949|2016|2016|1946|1946|75872327
1146542400000|2006-05-02 04:00:00|1964|1964|1959|1959|1972.2|1972.2|1951|1951|52922918
1146628800000|2006-05-03 04:00:00|1952|1952|1916|1916|1987|1987|1912|1912|69940646
1146715200000|2006-05-04 04:00:00|1928|1928|1934|1934|1945|1945|1921|1921|42448062
1146801600000|2006-05-05 04:00:00|1943|1943|1951|1951|1965.01|1965.01|1937|1937|51090856
1147060800000|2006-05-08 04:00:00|1964|1964|2011|2011|2022|2022|1964|1964|102807903
1147147200000|2006-05-09 04:00:00|1993|1993|1990|1990|2011|2011|1979|1979|66292828
1147233600000|2006-05-10 04:00:00|1985|1985|1958|1958|1998|1998|1950|1950|60607065
1147320000000|2006-05-11 04:00:00|1958|1958|1936|1936|1960|1960|1921|1921|56989523
1147406400000|2006-05-12 04:00:00|1927|1927|1904|1904|1952|1952|1903|1903|66626679
1147665600000|2006-05-15 04:00:00|1906|1906|1932|1932|1935.01|1935.01|1900|1900|62478399
1147752000000|2006-05-16 04:00:00|1926|1926|1906|1906|1935|1935|1893|1893|67088571
1147838400000|2006-05-17 04:00:00|1896|1896|1866|1866|1902|1902|1865|1865|83398127
1147924800000|2006-05-18 04:00:00|1873|1873|1865|1865|1889|1889|1849|1849|76210767
1148011200000|2006-05-19 04:00:00|1800|1800|1836|1836|1848|1848|1794|1794|189170681
1148270400000|2006-05-22 04:00:00|1813|1813|1801|1801|1845|1845|1797|1797|84591324
1148356800000|2006-05-23 04:00:00|1813|1813|1795|1795|1827|1827|1789|1789|89362200
1148443200000|2006-05-24 04:00:00|1801|1801|1789|1789|1806.01|1806.01|1776|1776|108900986
1148529600000|2006-05-25 04:00:00|1797|1797|1805|1805|1806|1806|1773.99|1773.99|68218593
1148616000000|2006-05-26 04:00:00|1813|1813|1822|1822|1831|1831|1801|1801|61157749
1148961600000|2006-05-30 04:00:00|1821|1821|1781|1781|1822|1822|1776.87|1776.87|65610135
1149048000000|2006-05-31 04:00:00|1789|1789|1802|1802|1819|1819|1777|1777|76175405
1149134400000|2006-06-01 04:00:00|1805|1805|1804|1804|1815|1815|1779|1779|77001443
1149220800000|2006-06-02 04:00:00|1807|1807|1823|1823|1831|1831|1795.99|1795.99|71259748
1149480000000|2006-06-05 04:00:00|1826|1826|1798|1798|1835|1835|1789|1789|63922943
1149566400000|2006-06-06 04:00:00|1805|1805|1779|1779|1806|1806|1767|1767|82309918
1149652800000|2006-06-07 04:00:00|1778|1778|1739|1739|1779|1779|1733|1733|109004601
1149739200000|2006-06-08 04:00:00|1724|1724|1711|1711|1736|1736|1705|1705|114392663
1149825600000|2006-06-09 04:00:00|1711|1711|1716|1716|1726|1726|1709.5|1709.5|83419639
1150084800000|2006-06-12 04:00:00|1725|1725|1686|1686|1735|1735|1675|1675|64680003
1150171200000|2006-06-13 04:00:00|1679|1679|1712|1712|1729|1729|1675|1675|116065724
1150257600000|2006-06-14 04:00:00|1749|1749|1773|1773|1785|1785|1749|1749|117605069
1150344000000|2006-06-15 04:00:00|1780|1780|1812|1812|1817|1817|1777|1777|71509458
1150430400000|2006-06-16 04:00:00|1806|1806|1830|1830|1847|1847|1804|1804|83664667
1150689600000|2006-06-19 04:00:00|1851|1851|1824|1824|1864|1864|1820|1820|61511966
1150776000000|2006-06-20 04:00:00|1828|1828|1815|1815|1841|1841|1807|1807|50890101
1150862400000|2006-06-21 04:00:00|1822|1822|1840|1840|1860|1860|1820|1820|55137316
1150948800000|2006-06-22 04:00:00|1844.5|1844.5|1825|1825|1854|1854|1815|1815|45674468
1151035200000|2006-06-23 04:00:00|1825|1825|1800|1800|1829|1829|1800|1800|48909324
1151294400000|2006-06-26 04:00:00|1815|1815|1828|1828|1833.1|1833.1|1812|1812|36205745
1151380800000|2006-06-27 04:00:00|1865|1865|1805|1805|1870|1870|1805|1805|61133199
1151467200000|2006-06-28 04:00:00|1812|1812|1866|1866|1871|1871|1807|1807|65728930
1151553600000|2006-06-29 04:00:00|1876|1876|1931.99|1931.99|1936|1936|1867|1867|76684313
1151640000000|2006-06-30 04:00:00|1928|1928|1900|1900|1932|1932|1894|1894|54048819
1151899200000|2006-07-03 04:00:00|1927|1927|1936|1936|1939|1939|1914|1914|25048164
1152072000000|2006-07-05 04:00:00|1920|1920|1875|1875|1926|1926|1874|1874|51646897
1152158400000|2006-07-06 04:00:00|1881|1881|1885|1885|1894|1894|1875|1875|35027557
1152244800000|2006-07-07 04:00:00|1871|1871|1856|1856|1895.01|1895.01|1850|1850|57549276
1152504000000|2006-07-10 04:00:00|1864|1864|1818|1818|1872|1872|1811|1811|43233752
1152590400000|2006-07-11 04:00:00|1806|1806|1867|1867|1867|1867|1800|1800|77150492
1152676800000|2006-07-12 04:00:00|1857|1857|1788|1788|1858|1858|1786.57|1786.57|76732149
1152763200000|2006-07-13 04:00:00|1781|1781|1772|1772|1808|1808|1769|1769|78659136
1152849600000|2006-07-14 04:00:00|1772|1772|1788|1788|1810|1810|1768|1768|65420410
1153108800000|2006-07-17 04:00:00|1784|1784|1784|1784|1812.01|1812.01|1767|1767|63856457
1153195200000|2006-07-18 04:00:00|1795|1795|1821|1821|1827|1827|1763|1763|69046826
1153281600000|2006-07-19 04:00:00|1825|1825|1849|1849|1864|1864|1805|1805|86712084
1153368000000|2006-07-20 04:00:00|1797|1797|1710.4|1710.4|1800|1800|1707|1707|136123930
1153454400000|2006-07-21 04:00:00|1700|1700|1715|1715|1740|1740|1684|1684|82610864
1153713600000|2006-07-24 04:00:00|1718|1718|1748|1748|1766|1766|1715|1715|54854437
1153800000000|2006-07-25 04:00:00|1748|1748|1754|1754|1777|1777|1731|1731|47364274
1153886400000|2006-07-26 04:00:00|1759|1759|1750|1750|1774|1774|1725|1725|58198996
1153972800000|2006-07-27 04:00:00|1774|1774|1747|1747|1788|1788|1742|1742|54400721
1154059200000|2006-07-28 04:00:00|1760|1760|1818|1818|1826|1826|1758|1758|67307423
1154318400000|2006-07-31 04:00:00|1807|1807|1800|1800|1816|1816|1798|1798|42870255
1154404800000|2006-08-01 04:00:00|1789|1789|1766|1766|1789|1789|1750|1750|39668712
1154491200000|2006-08-02 04:00:00|1766|1766|1759|1759|1779|1779|1756|1756|41677210
1154577600000|2006-08-03 04:00:00|1749|1749|1733|1733|1750|1750|1722|1722|59754367
1154664000000|2006-08-04 04:00:00|1761|1761|1749|1749|1767|1767|1726|1726|52990041
1154923200000|2006-08-07 04:00:00|1738|1738|1732|1732|1749|1749|1726|1726|32862423
1155009600000|2006-08-08 04:00:00|1745|1745|1736|1736|1765|1765|1729|1729|45419604
1155096000000|2006-08-09 04:00:00|1761|1761|1740|1740|1783|1783|1734|1734|56904467
1155182400000|2006-08-10 04:00:00|1737|1737|1775|1775|1782|1782|1729.99|1729.99|56530806
1155268800000|2006-08-11 04:00:00|1766|1766|1741|1741|1779|1779|1736|1736|41435903
1155528000000|2006-08-14 04:00:00|1754|1754|1787|1787|1804|1804|1753|1753|61412948
1155614400000|2006-08-15 04:00:00|1817|1817|1813|1813|1818|1818|1793.99|1793.99|49996830
1155700800000|2006-08-16 04:00:00|1827|1827|1861|1861|1869|1869|1813|1813|68499341
1155787200000|2006-08-17 04:00:00|1868|1868|1856|1856|1870.01|1870.01|1834|1834|63940285
1155873600000|2006-08-18 04:00:00|1840|1840|1840|1840|1853|1853|1833|1833|61895961
1156132800000|2006-08-21 04:00:00|1830|1830|1825|1825|1835|1835|1808|1808|55186882
1156219200000|2006-08-22 04:00:00|1817|1817|1834|1834|1841|1841|1807.5|1807.5|67406139
1156305600000|2006-08-23 04:00:00|1848|1848|1838|1838|1856|1856|1823.99|1823.99|58408017
1156392000000|2006-08-24 04:00:00|1838|1838|1856|1856|1857.37|1857.37|1831|1831|48188899
1156478400000|2006-08-25 04:00:00|1845|1845|1890|1890|1900|1900|1843|1843|67067807
1156737600000|2006-08-28 04:00:00|1906|1906|1938|1938|1945|1945|1902|1902|68406397
1156824000000|2006-08-29 04:00:00|1946|1946|1968|1968|1970|1970|1921|1921|74642746
1156910400000|2006-08-30 04:00:00|1963|1963|1984|1984|2000|2000|1956|1956|70881706
1156996800000|2006-08-31 04:00:00|1982|1982|1957|1957|1984|1984|1953|1953|46223153
1157083200000|2006-09-01 04:00:00|1989.5|1989.5|1988|1988|1995|1995|1954.73|1954.73|68307525
1157428800000|2006-09-05 04:00:00|1995|1995|1999|1999|2002|2002|1963.99|1963.99|80214794
1157515200000|2006-09-06 04:00:00|1963|1963|1931|1931|1982|1982|1927|1927|76694872
1157601600000|2006-09-07 04:00:00|1923|1923|1922|1922|1950|1950|1906|1906|76851279
1157688000000|2006-09-08 04:00:00|1926|1926|1945|1945|1954.01|1954.01|1920|1920|49941983
1157947200000|2006-09-11 04:00:00|1925|1925|1940|1940|1956|1956|1912|1912|57210547
1158033600000|2006-09-12 04:00:00|1937.5|1937.5|1975|1975|1987|1987|1932|1932|58642784
1158120000000|2006-09-13 04:00:00|1978|1978|1983|1983|1999|1999|1960|1960|63948683
1158206400000|2006-09-14 04:00:00|1975|1975|1978|1978|1982|1982|1950|1950|53503523
1158292800000|2006-09-15 04:00:00|1992|1992|1951|1951|1996|1996|1949|1949|71503770
1158552000000|2006-09-18 04:00:00|1946|1946|1965|1965|1975|1975|1944|1944|54075872
1158638400000|2006-09-19 04:00:00|1965|1965|1942|1942|1970|1970|1924|1924|62046384
1158724800000|2006-09-20 04:00:00|1951|1951|1949|1949|1969|1969|1944|1944|60914678
1158811200000|2006-09-21 04:00:00|1945|1945|1919|1919|1966|1966|1914|1914|59117791
1158897600000|2006-09-22 04:00:00|1918|1918|1907|1907|1936|1936|1903|1903|48777454
1159156800000|2006-09-25 04:00:00|1917|1917|1941|1941|1951.01|1951.01|1902.99|1902.99|56047520
1159243200000|2006-09-26 04:00:00|1939|1939|1996|1996|1998|1998|1932|1932|96076398
1159329600000|2006-09-27 04:00:00|2006|2006|2039|2039|2075|2075|2005|2005|131905881
1159416000000|2006-09-28 04:00:00|2046|2046|2077|2077|2083.01|2083.01|2045|2045|98065854
1159502400000|2006-09-29 04:00:00|2090|2090|2057|2057|2095|2095|2052|2052|73310156
1159761600000|2006-10-02 04:00:00|2056|2056|2044|2044|2075|2075|2040|2040|51732941
1159848000000|2006-10-03 04:00:00|2040|2040|2057|2057|2079|2079|2017|2017|80571491
1159934400000|2006-10-04 04:00:00|2050|2050|2082|2082|2088|2088|2049|2049|79483726
1160020800000|2006-10-05 04:00:00|2080|2080|2078|2078|2098|2098|2066|2066|53736280
1160107200000|2006-10-06 04:00:00|2061|2061|2063|2063|2070.01|2070.01|2040.99|2040.99|63557171
1160366400000|2006-10-09 04:00:00|2052|2052|2062|2062|2079|2079|2046|2046|46483360
1160452800000|2006-10-10 04:00:00|2053|2053|2089|2089|2102|2102|2042|2042|73987789
1160539200000|2006-10-11 04:00:00|2076|2076|2089|2089|2128|2128|2074|2074|106872232
1160625600000|2006-10-12 04:00:00|2111|2111|2149|2149|2155|2155|2095|2095|81948550
1160712000000|2006-10-13 04:00:00|2140|2140|2160|2160|2185|2185|2138|2138|78956883
1160971200000|2006-10-16 04:00:00|2193|2193|2161|2161|2203|2203|2155.99|2155.99|93784779
1161057600000|2006-10-17 04:00:00|2119|2119|2090|2090|2123|2123|2083|2083|118131536
1161144000000|2006-10-18 04:00:00|2160|2160|2111|2111|2163|2163|2103|2103|115227261
1161230400000|2006-10-19 04:00:00|2100|2100|2103|2103|2119|2119|2063|2063|73699091
1161316800000|2006-10-20 04:00:00|2118|2118|2133|2133|2145|2145|2105|2105|61152170
1161576000000|2006-10-23 04:00:00|2128|2128|2145|2145|2160|2160|2112|2112|53510627
1161662400000|2006-10-24 04:00:00|2146|2146|2162|2162|2184|2184|2145|2145|58316678
1161748800000|2006-10-25 04:00:00|2155|2155|2172|2172|2184|2184|2153|2153|53323731
1161835200000|2006-10-26 04:00:00|2175|2175|2177|2177|2183|2183|2161|2161|44056056
1161921600000|2006-10-27 04:00:00|2168|2168|2110|2110|2177|2177|2089.99|2089.99|99929712
1162184400000|2006-10-30 05:00:00|2102|2102|2126|2126|2133|2133|2096|2096|41385978
1162270800000|2006-10-31 05:00:00|2131.5|2131.5|2134|2134|2143|2143|2119|2119|55497699
1162357200000|2006-11-01 05:00:00|2137|2137|2102|2102|2142|2142|2096|2096|57889942
1162443600000|2006-11-02 05:00:00|2064|2064|2068|2068|2092|2092|2057|2057|68206545
1162530000000|2006-11-03 05:00:00|2066|2066|2051|2051|2069|2069|2035|2035|47933517
1162789200000|2006-11-06 05:00:00|2042|2042|2081.75|2081.75|2091|2091|2032|2032|47836389
1162875600000|2006-11-07 05:00:00|2078|2078|2080|2080|2117|2117|2073|2073|48494459
1162962000000|2006-11-08 05:00:00|2072|2072|2071|2071|2090|2090|2050|2050|52958244
1163048400000|2006-11-09 05:00:00|2082|2082|2042|2042|2097|2097|2038|2038|52838090
1163134800000|2006-11-10 05:00:00|2048|2048|2058|2058|2064|2064|2042|2042|31880157
1163394000000|2006-11-13 05:00:00|2061|2061|2100|2100|2107|2107|2058|2058|45848191
1163480400000|2006-11-14 05:00:00|2117|2117|2188|2188|2193|2193|2111|2111|74411577
1163566800000|2006-11-15 05:00:00|2193|2193|2232.3|2232.3|2237|2237|2176|2176|104324302
1163653200000|2006-11-16 05:00:00|2233|2233|2233|2233|2241|2241|2206|2206|65576199
1163739600000|2006-11-17 05:00:00|2219|2219|2210|2210|2250|2250|2184|2184|56842857
1163998800000|2006-11-20 05:00:00|2187|2187|2227|2227|2235|2235|2150|2150|65803153
1164085200000|2006-11-21 05:00:00|2219|2219|2157|2157|2227|2227|2138|2138|87561286
1164171600000|2006-11-22 05:00:00|2181|2181|2173|2173|2184|2184|2154|2154|41650938
1164344400000|2006-11-24 05:00:00|2146|2146|2159|2159|2175|2175|2142|2142|23101408
1164603600000|2006-11-27 05:00:00|2147|2147|2102|2102|2149|2149|2095|2095|52731215
1164690000000|2006-11-28 05:00:00|2091|2091|2098|2098|2113|2113|2076|2076|54036062
1164776400000|2006-11-29 05:00:00|2121.9|2121.9|2124|2124|2145|2145|2110|2110|55214055
1164862800000|2006-11-30 05:00:00|2124|2124|2139.5|2139.5|2149|2149|2106.99|2106.99|47499590
1164949200000|2006-12-01 05:00:00|2132|2132|2093|2093|2140|2140|2060|2060|65123655
1165208400000|2006-12-04 05:00:00|2109|2109|2122|2122|2145|2145|2081|2081|62804577
1165294800000|2006-12-05 05:00:00|2121|2121|2112|2112|2140|2140|2111|2111|33754637
1165381200000|2006-12-06 05:00:00|2114|2114|2090|2090|2121|2121|2083|2083|46987904
1165467600000|2006-12-07 05:00:00|2101|2101|2065|2065|2125|2125|2064|2064|55827433
1165554000000|2006-12-08 05:00:00|2066|2066|2068|2068|2085|2085|2054|2054|41741447
1165813200000|2006-12-11 05:00:00|2062|2062|2070|2070|2092|2092|2059.5|2059.5|37862488
1165899600000|2006-12-12 05:00:00|2068|2068|2073|2073|2084|2084|2047|2047|46230618
1165986000000|2006-12-13 05:00:00|2088|2088|2070|2070|2089|2089|2066|2066|48000860
1166072400000|2006-12-14 05:00:00|2073|2073|2077|2077|2114|2114|2041|2041|49486305
1166158800000|2006-12-15 05:00:00|2098.5|2098.5|2096|2096|2120|2120|2086|2086|81384640
1166418000000|2006-12-18 05:00:00|2105|2105|2084|2084|2130.01|2130.01|2066|2066|48976493
1166504400000|2006-12-19 05:00:00|2065|2065|2066|2066|2072|2072|2046|2046|47460553
1166590800000|2006-12-20 05:00:00|2070|2070|2060|2060|2094|2094|2057|2057|31375997
1166677200000|2006-12-21 05:00:00|2060|2060|2037|2037|2067|2067|2021|2021|49467421
1166763600000|2006-12-22 05:00:00|2036|2036|2008|2008|2043|2043|2007.65|2007.65|35355091
1167109200000|2006-12-26 05:00:00|2003|2003|2015|2015|2029|2029|2003|2003|30552311
1167195600000|2006-12-27 05:00:00|2026|2026|2040|2040|2050|2050|2022|2022|31901630
1167282000000|2006-12-28 05:00:00|2040|2040|2042|2042|2048|2048|2033|2033|30821295
1167368400000|2006-12-29 05:00:00|2034|2034|2025|2025|2053|2053|2023|2023|37142018
1167800400000|2007-01-03 05:00:00|2045|2045|2035|2035|2088|2088|2014|2014|69803965
1167886800000|2007-01-04 05:00:00|2063|2063|2117|2117|2133|2133|2056|2056|89514297
1167973200000|2007-01-05 05:00:00|2109|2109|2110|2110|2115|2115|2076|2076|64596475
1168232400000|2007-01-08 05:00:00|2125|2125|2101|2101|2134|2134|2095|2095|52844607
1168318800000|2007-01-09 05:00:00|2118|2118|2103|2103|2121|2121|2086|2086|54420680
1168405200000|2007-01-10 05:00:00|2109|2109|2152|2152|2162|2162|2103|2103|76369883
1168491600000|2007-01-11 05:00:00|2161|2161|2192|2192|2205|2205|2103|2103|99292995
1168578000000|2007-01-12 05:00:00|2179|2179|2213|2213|2215|2215|2161.99|2161.99|90768093
1168923600000|2007-01-16 05:00:00|2210|2210|2230|2230|2230|2230|2178|2178|133282916
1169010000000|2007-01-17 05:00:00|2125|2125|2104|2104|2150|2150|2078|2078|192705053
1169096400000|2007-01-18 05:00:00|2089|2089|2065|2065|2090|2090|2050|2050|101277031
1169182800000|2007-01-19 05:00:00|2062|2062|2082|2082|2087.01|2087.01|2060|2060|64475078
1169442000000|2007-01-22 05:00:00|2092|2092|2079|2079|2102|2102|2065|2065|77088023
1169528400000|2007-01-23 05:00:00|2085|2085|2055|2055|2088|2088|2046|2046|66852405
1169614800000|2007-01-24 05:00:00|2060|2060|2084|2084|2087.91|2087.91|2057|2057|55982628
1169701200000|2007-01-25 05:00:00|2087|2087|2060|2060|2104|2104|2060|2060|57218029
1169787600000|2007-01-26 05:00:00|2069|2069|2053|2053|2090|2090|2051|2051|62257038
1170046800000|2007-01-29 05:00:00|2080|2080|2089|2089|2114|2114|2070|2070|99694083
1170133200000|2007-01-30 05:00:00|2109|2109|2093|2093|2113|2113|2082|2082|61706434
1170219600000|2007-01-31 05:00:00|2096|2096|2096|2096|2102|2102|2069|2069|47853622
1170306000000|2007-02-01 05:00:00|2098|2098|2111|2111|2114|2114|2087|2087|50493960
1170392400000|2007-02-02 05:00:00|2114|2114|2123|2123|2125|2125|2103|2103|55300274
1170651600000|2007-02-05 05:00:00|2122|2122|2128|2128|2141.01|2141.01|2116.99|2116.99|63418157
1170738000000|2007-02-06 05:00:00|2137|2137|2131|2131|2149|2149|2108|2108|56868438
1170824400000|2007-02-07 05:00:00|2138|2138|2151|2151|2167|2167|2124|2124|57655012
1170910800000|2007-02-08 05:00:00|2130|2130|2136|2136|2142|2142|2118|2118|40290700
1170997200000|2007-02-09 05:00:00|2142|2142|2103|2103|2154|2154|2092|2092|80416001
1171256400000|2007-02-12 05:00:00|2093|2093|2080|2080|2098|2098|2075|2075|48036789
1171342800000|2007-02-13 05:00:00|2089|2089|2087|2087|2095|2095|2070|2070|56869702
1171429200000|2007-02-14 05:00:00|2096|2096|2114|2114|2130|2130|2094|2094|56571064
1171515600000|2007-02-15 05:00:00|2121|2121|2131|2131|2135|2135|2113|2113|44738883
1171602000000|2007-02-16 05:00:00|2126|2126|2123|2123|2140|2140|2115|2115|47514675
1171947600000|2007-02-20 05:00:00|2106|2106|2118|2118|2132|2132|2090|2090|47974642
1172034000000|2007-02-21 05:00:00|2097|2097|2088|2088|2099|2099|2073|2073|69371193
1172120400000|2007-02-22 05:00:00|2100|2100|2097|2097|2107|2107|2078|2078|52438555
1172206800000|2007-02-23 05:00:00|2083|2083|2076|2076|2100|2100|2075|2075|75823908
1172466000000|2007-02-26 05:00:00|2081|2081|2085|2085|2100|2100|2052|2052|72264261
1172552400000|2007-02-27 05:00:00|2049|2049|2003|2003|2060|2060|2001|2001|99393190
1172638800000|2007-02-28 05:00:00|2005|2005|1986|1986|2020|2020|1980|1980|102879741
1172725200000|2007-03-01 05:00:00|1952|1952|1959|1959|1980|1980|1934|1934|108310251
1172811600000|2007-03-02 05:00:00|1951|1951|1922|1922|1960|1960|1920|1920|95613396
1173070800000|2007-03-05 05:00:00|1898|1898|1910.99|1910.99|1946|1946|1890|1890|88296042
1173157200000|2007-03-06 05:00:00|1934|1934|1940|1940|1940|1940|1915|1915|66909399
1173243600000|2007-03-07 05:00:00|1936|1936|1912|1912|1945|1945|1908|1908|68407131
1173330000000|2007-03-08 05:00:00|1928|1928|1923|1923|1932|1932|1916|1916|46511719
1173416400000|2007-03-09 05:00:00|1936|1936|1910|1910|1942|1942|1905|1905|51063325
1173672000000|2007-03-12 04:00:00|1911|1911|1948|1948|1964|1964|1909|1909|68227858
1173758400000|2007-03-13 04:00:00|1929|1929|1912|1912|1949|1949|1912|1912|66230673
1173844800000|2007-03-14 04:00:00|1919|1919|1923|1923|1924|1924|1895.99|1895.99|70074301
1173931200000|2007-03-15 04:00:00|1921|1921|1914|1914|1930|1930|1901|1901|52048265
1174017600000|2007-03-16 04:00:00|1915|1915|1915|1915|1922|1922|1904.99|1904.99|56512219
1174276800000|2007-03-19 04:00:00|1920|1920|1911|1911|1928|1928|1895|1895|59159872
1174363200000|2007-03-20 04:00:00|1904|1904|1899|1899|1913|1913|1892|1892|62890696
1174449600000|2007-03-21 04:00:00|1905|1905|1934|1934|1936|1936|1891|1891|61569740
1174536000000|2007-03-22 04:00:00|1923|1923|1916|1916|1931|1931|1911|1911|52024123
1174622400000|2007-03-23 04:00:00|1919|1919|1927|1927|1936|1936|1916|1916|37591240
1174881600000|2007-03-26 04:00:00|1926|1926|1929|1929|1934|1934|1904.99|1904.99|39265678
1174968000000|2007-03-27 04:00:00|1925|1925|1906|1906|1927|1927|1904|1904|50307031
1175054400000|2007-03-28 04:00:00|1897|1897|1886|1886|1905|1905|1886|1886|51363000
1175140800000|2007-03-29 04:00:00|1900|1900|1909|1909|1910|1910|1875|1875|71053031
1175227200000|2007-03-30 04:00:00|1908|1908|1913|1913|1918|1918|1890|1890|60171601
1175486400000|2007-04-02 04:00:00|1915|1915|1913|1913|1924|1924|1903|1903|54267810
1175572800000|2007-04-03 04:00:00|1922|1922|1931|1931|1940|1940|1919|1919|53287938
1175659200000|2007-04-04 04:00:00|1935|1935|1938|1938|1944|1944|1923|1923|49518295
1175745600000|2007-04-05 04:00:00|1929|1929|1958|1958|1958|1958|1926|1926|36741641
1176091200000|2007-04-09 04:00:00|1988|1988|2010|2010|2024|2024|1985|1985|117606253
1176177600000|2007-04-10 04:00:00|2010|2010|2068|2068|2074|2074|2007|2007|94828878
1176264000000|2007-04-11 04:00:00|2059|2059|2047|2047|2073|2073|2042|2042|91759198
1176350400000|2007-04-12 04:00:00|2038|2038|2050|2050|2055|2055|2025|2025|63691982
1176436800000|2007-04-13 04:00:00|2041|2041|2046|2046|2048|2048|2025|2025|44053230
1176696000000|2007-04-16 04:00:00|2041|2041|2069|2069|2073|2073|2038.5|2038.5|56675121
1176782400000|2007-04-17 04:00:00|2067|2067|2098|2098|2100|2100|2066|2066|105638820
1176868800000|2007-04-18 04:00:00|2132|2132|2135|2135|2148|2148|2100|2100|112639574
1176955200000|2007-04-19 04:00:00|2116|2116|2181|2181|2190|2190|2114|2114|97614204
1177041600000|2007-04-20 04:00:00|2205|2205|2216|2216|2220|2220|2166|2166|120866996
1177300800000|2007-04-23 04:00:00|2203|2203|2191|2191|2213|2213|2179|2179|55981589
1177387200000|2007-04-24 04:00:00|2195|2195|2194|2194|2209|2209|2174|2174|85238522
1177473600000|2007-04-25 04:00:00|2199|2199|2225.8|2225.8|2230|2230|2180|2180|69081361
1177560000000|2007-04-26 04:00:00|2213|2213|2209|2209|2222|2222|2200|2200|62604512
1177646400000|2007-04-27 04:00:00|2192|2192|2187|2187|2209|2209|2182|2182|48825774
1177905600000|2007-04-30 04:00:00|2178|2178|2150|2150|2185|2185|2148|2148|60442246
1177992000000|2007-05-01 04:00:00|2156|2156|2180|2180|2183|2183|2145|2145|60729387
1178078400000|2007-05-02 04:00:00|2181|2181|2193|2193|2207|2207|2175|2175|69037318
1178164800000|2007-05-03 04:00:00|2211|2211|2174|2174|2213|2213|2171|2171|71142026
1178251200000|2007-05-04 04:00:00|2195|2195|2190|2190|2202|2202|2181|2181|53045129
1178510400000|2007-05-07 04:00:00|2192|2192|2196|2196|2213|2213|2185|2185|36991873
1178596800000|2007-05-08 04:00:00|2198|2198|2215|2215|2220|2220|2180|2180|49544651
1178683200000|2007-05-09 04:00:00|2204|2204|2247|2247|2251|2251|2195|2195|72653500
1178769600000|2007-05-10 04:00:00|2236|2236|2221|2221|2270|2270|2205|2205|65535175
1178856000000|2007-05-11 04:00:00|2231.8|2231.8|2228|2228|2240|2240|2214|2214|46397091
1179115200000|2007-05-14 04:00:00|2236|2236|2212|2212|2244|2244|2199|2199|50213022
1179201600000|2007-05-15 04:00:00|2208|2208|2201|2201|2236|2236|2190|2190|57423588
1179288000000|2007-05-16 04:00:00|2205|2205|2218|2218|2224|2224|2191|2191|60815105
1179374400000|2007-05-17 04:00:00|2230|2230|2223|2223|2246|2246|2218|2218|58808464
1179460800000|2007-05-18 04:00:00|2269|2269|2270|2270|2275|2275|2251|2251|68323543
1179720000000|2007-05-21 04:00:00|2270|2270|2263|2263|2289|2289|2253|2253|51461951
1179806400000|2007-05-22 04:00:00|2289|2289|2299|2299|2308|2308|2269|2269|66458641
1179892800000|2007-05-23 04:00:00|2299|2299|2267|2267|2314|2314|2265|2265|63665801
1179979200000|2007-05-24 04:00:00|2271.5|2271.5|2197|2197|2275|2275|2182|2182|86999263
1180065600000|2007-05-25 04:00:00|2212|2212|2216|2216|2230|2230|2204|2204|38037679
1180411200000|2007-05-29 04:00:00|2216.5|2216.5|2230|2230|2243|2243|2212|2212|48551056
1180497600000|2007-05-30 04:00:00|2206.5|2206.5|2208|2208|2230|2230|2185|2185|58624811
1180584000000|2007-05-31 04:00:00|2214|2214|2217.99|2217.99|2219|2219|2192|2192|49347266
1180670400000|2007-06-01 04:00:00|2234|2234|2236|2236|2260|2260|2231.99|2231.99|48720361
1180929600000|2007-06-04 04:00:00|2224|2224|2216|2216|2254|2254|2212|2212|48194834
1181016000000|2007-06-05 04:00:00|2212|2212|2196|2196|2224|2224|2186|2186|55938173
1181102400000|2007-06-06 04:00:00|2188|2188|2149|2149|2197|2197|2146|2146|69070142
1181188800000|2007-06-07 04:00:00|2132|2132|2131|2131|2163|2163|2129|2129|65438904
1181275200000|2007-06-08 04:00:00|2145|2145|2183|2183|2188|2188|2135|2135|60983204
1181534400000|2007-06-11 04:00:00|2175|2175|2193|2193|2208|2208|2169|2169|42244691
1181620800000|2007-06-12 04:00:00|2186|2186|2220|2220|2250|2250|2184|2184|59729175
1181707200000|2007-06-13 04:00:00|2227|2227|2267.2|2267.2|2288|2288|2220.01|2220.01|75431915
1181793600000|2007-06-14 04:00:00|2264|2264|2323|2323|2353|2353|2263|2263|85683214
1181880000000|2007-06-15 04:00:00|2398|2398|2424|2424|2425|2425|2380.27|2380.27|159927727
1182139200000|2007-06-18 04:00:00|2418|2418|2417|2417|2431|2431|2381.27|2381.27|57125312
1182225600000|2007-06-19 04:00:00|2404|2404|2410|2410|2445|2445|2396|2396|67162288
1182312000000|2007-06-20 04:00:00|2422|2422|2394|2394|2435|2435|2390|2390|63550793
1182398400000|2007-06-21 04:00:00|2387|2387|2429|2429|2438|2438|2379|2379|56161054
1182484800000|2007-06-22 04:00:00|2419|2419|2370|2370|2423|2423|2369|2369|71449138
1182744000000|2007-06-25 04:00:00|2375|2375|2348|2348|2389|2389|2329.99|2329.99|50089902
1182830400000|2007-06-26 04:00:00|2358|2358|2338|2338|2372|2372|2334|2334|49305035
1182916800000|2007-06-27 04:00:00|2329|2329|2379|2379|2385|2385|2328|2328|50801104
1183003200000|2007-06-28 04:00:00|2413|2413|2392|2392|2417|2417|2386|2386|47752306
1183089600000|2007-06-29 04:00:00|2396|2396|2373.99|2373.99|2421.5|2421.5|2355|2355|50633134
1183348800000|2007-07-02 04:00:00|2388|2388|2427|2427|2430|2430|2386|2386|48917703
1183435200000|2007-07-03 04:00:00|2431|2431|2459|2459|2460|2460|2426|2426|29204346
1183608000000|2007-07-05 04:00:00|2448|2448|2460|2460|2469|2469|2443|2443|36687537
1183694400000|2007-07-06 04:00:00|2452|2452|2468|2468|2485|2485|2451|2451|51412789
1183953600000|2007-07-09 04:00:00|2481|2481|2495.99|2495.99|2502|2502|2479|2479|76331219
1184040000000|2007-07-10 04:00:00|2478|2478|2497|2497|2518|2518|2475|2475|64931840
1184126400000|2007-07-11 04:00:00|2482|2482|2457|2457|2490|2490|2445|2445|56054519
1184212800000|2007-07-12 04:00:00|2475|2475|2600|2600|2600|2600|2457|2457|134702559
1184299200000|2007-07-13 04:00:00|2579.5|2579.5|2597|2597|2600|2600|2568|2568|64189575
1184558400000|2007-07-16 04:00:00|2593|2593|2595|2595|2604|2604|2583|2583|50045510
1184644800000|2007-07-17 04:00:00|2606|2606|2632.99|2632.99|2652|2652|2598|2598|122061852
1184731200000|2007-07-18 04:00:00|2496|2496|2506|2506|2534|2534|2481|2481|134435629
1184817600000|2007-07-19 04:00:00|2513|2513|2526|2526|2532|2532|2509|2509|62612250
1184904000000|2007-07-20 04:00:00|2528|2528|2455|2455|2530|2530|2448|2448|95624861
1185163200000|2007-07-23 04:00:00|2462|2462|2472|2472|2497|2497|2457|2457|56431287
1185249600000|2007-07-24 04:00:00|2441|2441|2452.9|2452.9|2490|2490|2441|2441|69849905
1185336000000|2007-07-25 04:00:00|2468|2468|2450|2450|2472|2472|2437|2437|50856059
1185422400000|2007-07-26 04:00:00|2434|2434|2400|2400|2444|2444|2363|2363|86942442
1185508800000|2007-07-27 04:00:00|2389|2389|2354|2354|2405|2405|2353|2353|79410495
1185768000000|2007-07-30 04:00:00|2362|2362|2385|2385|2415|2415|2355|2355|69473407
1185854400000|2007-07-31 04:00:00|2410|2410|2362|2362|2418|2418|2359|2359|61631892
1185940800000|2007-08-01 04:00:00|2356|2356|2380|2380|2396|2396|2322|2322|92768275
1186027200000|2007-08-02 04:00:00|2377|2377|2430|2430|2443|2443|2359|2359|74914635
1186113600000|2007-08-03 04:00:00|2427|2427|2391.01|2391.01|2449|2449|2388|2388|77218925
1186372800000|2007-08-06 04:00:00|2405|2405|2413|2413|2420|2420|2378|2378|64100245
1186459200000|2007-08-07 04:00:00|2404|2404|2412.99|2412.99|2432|2432|2375|2375|59898239
1186545600000|2007-08-08 04:00:00|2433|2433|2468|2468|2477|2477|2418|2418|75760342
1186632000000|2007-08-09 04:00:00|2432|2432|2392|2392|2474|2474|2392|2392|71724670
1186718400000|2007-08-10 04:00:00|2391|2391|2398|2398|2434|2434|2350|2350|68821096
1186977600000|2007-08-13 04:00:00|2419|2419|2402|2402|2432|2432|2396|2396|50869721
1187064000000|2007-08-14 04:00:00|2406|2406|2380|2380|2438|2438|2378|2378|55471256
1187150400000|2007-08-15 04:00:00|2378|2378|2322|2322|2399|2399|2321|2321|63252409
1187236800000|2007-08-16 04:00:00|2323|2323|2310|2310|2359|2359|2209|2209|118378150
1187323200000|2007-08-17 04:00:00|2390|2390|2370|2370|2400|2400|2334|2334|94354909
1187582400000|2007-08-20 04:00:00|2380|2380|2411|2411|2429|2429|2366|2366|57352225
1187668800000|2007-08-21 04:00:00|2391|2391|2389|2389|2405|2405|2371|2371|58065488
1187755200000|2007-08-22 04:00:00|2410|2410|2415|2415|2420|2420|2394|2394|51215490
1187841600000|2007-08-23 04:00:00|2429|2429|2423|2423|2432|2432|2400|2400|38614342
1187928000000|2007-08-24 04:00:00|2419|2419|2479|2479|2488|2488|2407|2407|51700993
1188187200000|2007-08-27 04:00:00|2471|2471|2445|2445|2471|2471|2437|2437|45804046
1188273600000|2007-08-28 04:00:00|2425|2425|2396|2396|2451|2451|2393|2393|56199014
1188360000000|2007-08-29 04:00:00|2429|2429|2509|2509|2520|2520|2422|2422|82168590
1188446400000|2007-08-30 04:00:00|2491|2491|2528|2528|2562|2562|2489|2489|68907485
1188532800000|2007-08-31 04:00:00|2556|2556|2575|2575|2580|2580|2553|2553|56844374
1188878400000|2007-09-04 04:00:00|2582|2582|2618|2618|2643|2643|2575|2575|77887356
1188964800000|2007-09-05 04:00:00|2599|2599|2599|2599|2620|2620|2579|2579|59596498
1189051200000|2007-09-06 04:00:00|2602|2602|2615|2615|2623|2623|2588|2588|49595288
1189137600000|2007-09-07 04:00:00|2569|2569|2547|2547|2574|2574|2526|2526|65687184
1189396800000|2007-09-10 04:00:00|2592|2592|2535|2535|2622|2622|2524|2524|107385166
1189483200000|2007-09-11 04:00:00|2552|2552|2566|2566|2589|2589|2526|2526|61962215
1189569600000|2007-09-12 04:00:00|2551|2551|2546|2546|2585|2585|2533|2533|60911054
1189656000000|2007-09-13 04:00:00|2557|2557|2535|2535|2564|2564|2525|2525|65044927
1189742400000|2007-09-14 04:00:00|2494|2494|2493|2493|2519|2519|2460|2460|66858564
1190001600000|2007-09-17 04:00:00|2487|2487|2485|2485|2508|2508|2476|2476|46370285
1190088000000|2007-09-18 04:00:00|2495|2495|2541|2541|2549|2549|2489|2489|72076597
1190174400000|2007-09-19 04:00:00|2563|2563|2568|2568|2578.1|2578.1|2543|2543|69117853
1190260800000|2007-09-20 04:00:00|2551|2551|2581|2581|2596|2596|2548|2548|51971312
1190347200000|2007-09-21 04:00:00|2602|2602|2587|2587|2605|2605|2576|2576|70411359
1190606400000|2007-09-24 04:00:00|2598|2598|2598|2598|2624|2624|2582|2582|50341769
1190692800000|2007-09-25 04:00:00|2583|2583|2589.01|2589.01|2617|2617|2576|2576|50670356
1190779200000|2007-09-26 04:00:00|2598|2598|2591|2591|2636|2636|2580|2580|68643127
1190865600000|2007-09-27 04:00:00|2609|2609|2576|2576|2610|2610|2570|2570|47541373
1190952000000|2007-09-28 04:00:00|2572|2572|2586|2586|2602|2602|2567|2567|44063281
1191211200000|2007-10-01 04:00:00|2604|2604|2637.1|2637.1|2655|2655|2586|2586|54672722
1191297600000|2007-10-02 04:00:00|2628|2628|2638|2638|2658|2658|2616|2616|45947963
1191384000000|2007-10-03 04:00:00|2589|2589|2581|2581|2605|2605|2557|2557|76290471
1191470400000|2007-10-04 04:00:00|2580|2580|2560|2560|2583|2583|2537|2537|44415661
1191556800000|2007-10-05 04:00:00|2580|2580|2554|2554|2594|2594|2549|2549|72211563
1191816000000|2007-10-08 04:00:00|2550|2550|2566|2566|2576|2576|2547|2547|34606868
1191902400000|2007-10-09 04:00:00|2568|2568|2583.99|2583.99|2586|2586|2555|2555|43882891
1191988800000|2007-10-10 04:00:00|2588|2588|2588|2588|2593|2593|2563|2563|38323781
1192075200000|2007-10-11 04:00:00|2587|2587|2543|2543|2618|2618|2516|2516|91278275
1192161600000|2007-10-12 04:00:00|2560|2560|2555|2555|2568|2568|2533|2533|48670243
1192420800000|2007-10-15 04:00:00|2564|2564|2575|2575|2607|2607|2557|2557|74615879
1192507200000|2007-10-16 04:00:00|2572|2572|2548|2548|2598|2598|2527|2527|107955612
1192593600000|2007-10-17 04:00:00|2679|2679|2672|2672|2698|2698|2625|2625|187866094
1192680000000|2007-10-18 04:00:00|2651|2651|2697|2697|2698|2698|2647|2647|66210463
1192766400000|2007-10-19 04:00:00|2684|2684|2630|2630|2685|2685|2627|2627|80777308
1193025600000|2007-10-22 04:00:00|2595|2595|2664|2664|2669|2669|2585|2585|62800452
1193112000000|2007-10-23 04:00:00|2662|2662|2680|2680|2682|2682|2616|2616|67310078
1193198400000|2007-10-24 04:00:00|2633|2633|2601|2601|2639|2639|2546|2546|89794205
1193284800000|2007-10-25 04:00:00|2618|2618|2589|2589|2625|2625|2553|2553|57694341
1193371200000|2007-10-26 04:00:00|2626|2626|2594|2594|2645|2645|2578|2578|61642249
1193630400000|2007-10-29 04:00:00|2605|2605|2626|2626|2635|2635|2600|2600|53264568
1193716800000|2007-10-30 04:00:00|2611|2611|2627|2627|2637|2637|2610|2610|41448990
1193803200000|2007-10-31 04:00:00|2637|2637|2690|2690|2690|2690|2635|2635|64819101
1193889600000|2007-11-01 04:00:00|2670|2670|2650|2650|2708|2708|2650|2650|86595733
1193976000000|2007-11-02 04:00:00|2675|2675|2680|2680|2696|2696|2640|2640|58633742
1194238800000|2007-11-05 05:00:00|2658|2658|2684|2684|2703|2703|2644|2644|55392442
1194325200000|2007-11-06 05:00:00|2696|2696|2749|2749|2752|2752|2696|2696|69334365
1194411600000|2007-11-07 05:00:00|2724|2724|2690|2690|2754|2754|2687|2687|71488009
1194498000000|2007-11-08 05:00:00|2689|2689|2593.3|2593.3|2696.99|2696.99|2529|2529|91404881
1194584400000|2007-11-09 05:00:00|2536|2536|2515|2515|2564.82|2564.82|2500|2500|71692408
1194843600000|2007-11-12 05:00:00|2541|2541|2529|2529|2557|2557|2510|2510|72660505
1194930000000|2007-11-13 05:00:00|2559|2559|2614|2614|2614|2614|2529|2529|62117721
1195016400000|2007-11-14 05:00:00|2650|2650|2585|2585|2652|2652|2577|2577|63262432
1195102800000|2007-11-15 05:00:00|2584|2584|2553|2553|2606|2606|2528|2528|67018709
1195189200000|2007-11-16 05:00:00|2553|2553|2551|2551|2578|2578|2517|2517|80444430
1195448400000|2007-11-19 05:00:00|2545|2545|2517|2517|2560|2560|2510|2510|52325942
1195534800000|2007-11-20 05:00:00|2535|2535|2552|2552|2575|2575|2491|2491|74694106
1195621200000|2007-11-21 05:00:00|2523|2523|2463|2463|2529|2529|2454|2454|69563086
1195794000000|2007-11-23 05:00:00|2478|2478|2507|2507|2510|2510|2455|2455|36587077
1196053200000|2007-11-26 05:00:00|2504|2504|2437.01|2437.01|2532.15|2532.15|2432|2432|53157441
1196139600000|2007-11-27 05:00:00|2475|2475|2511|2511|2516|2516|2449|2449|62933612
1196226000000|2007-11-28 05:00:00|2554|2554|2619|2619|2631|2631|2550|2550|60141841
1196312400000|2007-11-29 05:00:00|2607|2607|2634|2634|2647|2647|2601|2601|43272223
1196398800000|2007-11-30 05:00:00|2666|2666|2608|2608|2666|2666|2572|2572|65565000
1196658000000|2007-12-03 05:00:00|2603|2603|2625|2625|2678|2678|2601|2601|56131551
1196744400000|2007-12-04 05:00:00|2584|2584|2631|2631|2652|2652|2583|2583|44505347
1196830800000|2007-12-05 05:00:00|2689|2689|2722|2722|2746|2746|2689|2689|68523608
1196917200000|2007-12-06 05:00:00|2722|2722|2798|2798|2799|2799|2717|2717|60512094
1197003600000|2007-12-07 05:00:00|2777|2777|2773|2773|2790|2790|2757|2757|47508386
1197262800000|2007-12-10 05:00:00|2756|2756|2778|2778|2788|2788|2725|2725|45473772
1197349200000|2007-12-11 05:00:00|2779|2779|2693|2693|2782|2782|2691|2691|67579807
1197435600000|2007-12-12 05:00:00|2743|2743|2728|2728|2772|2772|2689|2689|56576778
1197522000000|2007-12-13 05:00:00|2698|2698|2716|2716|2750|2750|2681|2681|53467554
1197608400000|2007-12-14 05:00:00|2682|2682|2629|2629|2684|2684|2619|2619|68744375
1197867600000|2007-12-17 05:00:00|2623|2623|2572|2572|2628|2628|2538|2538|64819972
1197954000000|2007-12-18 05:00:00|2592|2592|2591|2591|2614|2614|2559|2559|44709562
1198040400000|2007-12-19 05:00:00|2585|2585|2619|2619|2625|2625|2582|2582|33581893
1198126800000|2007-12-20 05:00:00|2653|2653|2641|2641|2653|2653|2601|2601|40103565
1198213200000|2007-12-21 05:00:00|2676|2676|2696|2696|2696.25|2696.25|2658|2658|58868282
1198472400000|2007-12-24 05:00:00|2682|2682|2731|2731|2737|2737|2675|2675|22486350
1198645200000|2007-12-26 05:00:00|2720|2720|2745|2745|2747|2747|2713|2713|21348313
1198731600000|2007-12-27 05:00:00|2736|2736|2683|2683|2742|2742|2677|2677|29586726
1198818000000|2007-12-28 05:00:00|2711|2711|2676|2676|2727|2727|2665|2665|35391390
1199077200000|2007-12-31 05:00:00|2663|2663|2666|2666|2700|2700|2659|2659|23687835
1199250000000|2008-01-02 05:00:00|2628|2628|2535|2535|2634|2634|2495|2495|84278712
1199336400000|2008-01-03 05:00:00|2537|2537|2467|2467|2540|2540|2438|2438|85190406
1199422800000|2008-01-04 05:00:00|2346|2346|2267|2267|2360|2360|2235|2235|174093384
1199682000000|2008-01-07 05:00:00|2280|2280|2288|2288|2303|2303|2236|2236|112063693
1199768400000|2008-01-08 05:00:00|2292|2292|2226|2226|2313|2313|2223|2223|80520711
1199854800000|2008-01-09 05:00:00|2240|2240|2275|2275|2287|2287|2226|2226|73258641
1199941200000|2008-01-10 05:00:00|2257|2257|2254|2254|2270|2270|2220|2220|81185060
1200027600000|2008-01-11 05:00:00|2225|2225|2199|2199|2236|2236|2177|2177|75915169
1200286800000|2008-01-14 05:00:00|2289|2289|2308|2308|2320|2320|2241|2241|85032904
1200373200000|2008-01-15 05:00:00|2300|2300|2269|2269|2320|2320|2251|2251|131938098
1200459600000|2008-01-16 05:00:00|2005|2005|1988|1988|2039|2039|1970|1970|310073444
1200546000000|2008-01-17 05:00:00|2002|2002|1933|1933|2005|2005|1921|1921|172805267
1200632400000|2008-01-18 05:00:00|1939|1939|1900|1900|1965|1965|1895|1895|143864043
1200978000000|2008-01-22 05:00:00|1820|1820|1863|1863|1900|1900|1805|1805|147075441
1201064400000|2008-01-23 05:00:00|1833|1833|1998|1998|2021|2021|1824|1824|173909334
1201150800000|2008-01-24 05:00:00|2015.25|2015.25|2069|2069|2074|2074|2007|2007|90383830
1201237200000|2008-01-25 05:00:00|2127|2127|2000|2000|2128|2128|1999.95|1999.95|104701119
1201496400000|2008-01-28 05:00:00|1988|1988|2029|2029|2030|2030|1962|1962|68633191
1201582800000|2008-01-29 05:00:00|2044|2044|2050|2050|2061|2061|2025|2025|78365730
1201669200000|2008-01-30 05:00:00|2036|2036|2069|2069|2122|2122|2029|2029|96055470
1201755600000|2008-01-31 05:00:00|2044|2044|2110|2110|2134|2134|2036|2036|100753367
1201842000000|2008-02-01 05:00:00|2140|2140|2176.99|2176.99|2182|2182|2122|2122|66092602
1202101200000|2008-02-04 05:00:00|2174|2174|2120|2120|2175|2175|2116|2116|65729114
1202187600000|2008-02-05 05:00:00|2069|2069|2012.15|2012.15|2087|2087|2010|2010|85590036
1202274000000|2008-02-06 05:00:00|2014|2014|1991.99|1991.99|2043|2043|1990|1990|73305751
1202360400000|2008-02-07 05:00:00|1966|1966|2005|2005|2036|2036|1950|1950|76949606
1202446800000|2008-02-08 05:00:00|1996|1996|2027|2027|2033|2033|1995|1995|54171996
1202706000000|2008-02-11 05:00:00|2040|2040|2068|2068|2082|2082|2015|2015|53777808
1202792400000|2008-02-12 05:00:00|2070|2070|2090|2090|2099|2099|2056|2056|57740099
1202878800000|2008-02-13 05:00:00|2106|2106|2121|2121|2128|2128|2086|2086|49788837
1202965200000|2008-02-14 05:00:00|2096|2096|2046|2046|2099|2099|2046|2046|71583498
1203051600000|2008-02-15 05:00:00|2031|2031|2011|2011|2054|2054|1998|1998|78265615
1203397200000|2008-02-19 05:00:00|2040|2040|2016|2016|2068|2068|2005|2005|65726233
1203483600000|2008-02-20 05:00:00|2018|2018|2038|2038|2051|2051|2016|2016|72005743
1203570000000|2008-02-21 05:00:00|2061|2061|2030|2030|2099|2099|2013|2013|78895819
1203656400000|2008-02-22 05:00:00|2047|2047|1982|1982|2050|2050|1951|1951|134283739
1203915600000|2008-02-25 05:00:00|1975|1975|1994|1994|1998|1998|1951.75|1951.75|82700756
1204002000000|2008-02-26 05:00:00|1980|1980|2069|2069|2087|2087|1977|1977|81119091
1204088400000|2008-02-27 05:00:00|2024|2024|2077|2077|2089|2089|2023|2023|80981616
1204174800000|2008-02-28 05:00:00|2054|2054|2049|2049|2072|2072|2032|2032|56144602
1204261200000|2008-02-29 05:00:00|2033|2033|1996.99|1996.99|2039|2039|1994|1994|77170386
1204520400000|2008-03-03 05:00:00|2006|2006|2001|2001|2038|2038|1993|1993|75760258
1204606800000|2008-03-04 05:00:00|1965|1965|2000|2000|2005|2005|1944|1944|124101836
1204693200000|2008-03-05 05:00:00|2004|2004|2019.99|2019.99|2023|2023|1984|1984|62233467
1204779600000|2008-03-06 05:00:00|2010|2010|1987|1987|2022|2022|1983|1983|65557196
1204866000000|2008-03-07 05:00:00|1981|1981|2007|2007|2039|2039|1975|1975|73720285
1205121600000|2008-03-10 04:00:00|2011|2011|2012|2012|2050|2050|1997|1997|67408793
1205208000000|2008-03-11 04:00:00|2048|2048|2120.01|2120.01|2122.02|2122.02|2045|2045|78172632
1205294400000|2008-03-12 04:00:00|2117|2117|2112|2112|2149|2149|2098|2098|53038570
1205380800000|2008-03-13 04:00:00|2082|2082|2128|2128|2149|2149|2074|2074|66780793
1205467200000|2008-03-14 04:00:00|2124|2124|2066|2066|2144|2144|2053|2053|80050904
1205726400000|2008-03-17 04:00:00|2017|2017|2085|2085|2115|2115|2015|2015|67472780
1205812800000|2008-03-18 04:00:00|2130|2130|2175|2175|2175.15|2175.15|2119|2119|72379632
1205899200000|2008-03-19 04:00:00|2153|2153|2108.99|2108.99|2173|2173|2108|2108|69668584
1205985600000|2008-03-20 04:00:00|2147|2147|2175|2175|2176|2176|2109|2109|67375014
1206331200000|2008-03-24 04:00:00|2176|2176|2213|2213|2245|2245|2175|2175|53806183
1206417600000|2008-03-25 04:00:00|2232|2232|2227|2227|2240|2240|2203|2203|48239689
1206504000000|2008-03-26 04:00:00|2203|2203|2186|2186|2207|2207|2171|2171|51872175
1206590400000|2008-03-27 04:00:00|2188|2188|2109|2109|2191|2191|2108.83|2108.83|71530104
1206676800000|2008-03-28 04:00:00|2120|2120|2079|2079|2143|2143|2073|2073|59431045
1206936000000|2008-03-31 04:00:00|2071|2071|2118|2118|2133|2133|2067|2067|48074602
1207022400000|2008-04-01 04:00:00|2151|2151|2197|2197|2200|2200|2140|2140|55507198
1207108800000|2008-04-02 04:00:00|2203|2203|2185|2185|2203|2203|2165|2165|43779592
1207195200000|2008-04-03 04:00:00|2170|2170|2193|2193|2210|2210|2153|2153|45302488
1207281600000|2008-04-04 04:00:00|2194|2194|2187|2187|2218|2218|2167|2167|41388730
1207540800000|2008-04-07 04:00:00|2192|2192|2175|2175|2209|2209|2166|2166|39720081
1207627200000|2008-04-08 04:00:00|2139|2139|2108|2108|2154|2154|2104|2104|55241496
1207713600000|2008-04-09 04:00:00|2106|2106|2142|2142|2143|2143|2077|2077|63456841
1207800000000|2008-04-10 04:00:00|2157|2157|2208|2208|2244|2244|2155|2155|72063574
1207886400000|2008-04-11 04:00:00|2181|2181|2124|2124|2191|2191|2111|2111|66927005
1208145600000|2008-04-14 04:00:00|2112|2112|2069|2069|2130|2130|2064|2064|60084259
1208232000000|2008-04-15 04:00:00|2091|2091|2091|2091|2094|2094|2050|2050|93477309
1208318400000|2008-04-16 04:00:00|2243|2243|2213|2213|2248|2248|2186|2186|109029367
1208404800000|2008-04-17 04:00:00|2217|2217|2211|2211|2230|2230|2192|2192|57754022
1208491200000|2008-04-18 04:00:00|2257|2257|2255|2255|2263|2263|2223|2223|68288476
1208750400000|2008-04-21 04:00:00|2250|2250|2246|2246|2258|2258|2233|2233|47810475
1208836800000|2008-04-22 04:00:00|2228|2228|2199|2199|2241|2241|2187|2187|56303823
1208923200000|2008-04-23 04:00:00|2219|2219|2256|2256|2257|2257|2200|2200|61977817
1209009600000|2008-04-24 04:00:00|2258|2258|2269|2269|2302|2302|2234|2234|51305235
1209096000000|2008-04-25 04:00:00|2263|2263|2256|2256|2264|2264|2206|2206|47604315
1209355200000|2008-04-28 04:00:00|2243|2243|2271|2271|2284|2284|2233|2233|47697681
1209441600000|2008-04-29 04:00:00|2263|2263|2262|2262|2280|2280|2245|2245|40666945
1209528000000|2008-04-30 04:00:00|2273|2273|2226|2226|2276|2276|2214|2214|56505696
1209614400000|2008-05-01 04:00:00|2236|2236|2329|2329|2341|2341|2236|2236|71505905
1209700800000|2008-05-02 04:00:00|2361|2361|2358|2358|2366|2366|2313|2313|59078854
1209960000000|2008-05-05 04:00:00|2338|2338|2325|2325|2389|2389|2318|2318|38634665
1210046400000|2008-05-06 04:00:00|2308|2308|2358|2358|2371|2371|2308|2308|46003795
1210132800000|2008-05-07 04:00:00|2360|2360|2317|2317|2374|2374|2314|2314|54233052
1210219200000|2008-05-08 04:00:00|2338|2338|2340|2340|2361|2361|2311|2311|50109805
1210305600000|2008-05-09 04:00:00|2314|2314|2337|2337|2357|2357|2313|2313|40052490
1210564800000|2008-05-12 04:00:00|2336|2336|2364|2364|2371|2371|2320|2320|34431946
1210651200000|2008-05-13 04:00:00|2364|2364|2376|2376|2393|2393|2360|2360|39476519
1210737600000|2008-05-14 04:00:00|2385|2385|2384|2384|2429|2429|2376|2376|59397340
1210824000000|2008-05-15 04:00:00|2392|2392|2497|2497|2499|2499|2385|2385|77453269
1210910400000|2008-05-16 04:00:00|2499|2499|2500|2500|2500|2500|2452|2452|59986235
1211169600000|2008-05-19 04:00:00|2520|2520|2488|2488|2529|2529|2479|2479|61250267
1211256000000|2008-05-20 04:00:00|2455|2455|2409|2409|2462|2462|2380|2380|73929573
1211342400000|2008-05-21 04:00:00|2388|2388|2366|2366|2420|2420|2352|2352|64453692
1211428800000|2008-05-22 04:00:00|2382|2382|2388|2388|2413|2413|2373|2373|41173940
1211515200000|2008-05-23 04:00:00|2374|2374|2341|2341|2382|2382|2308|2308|59073501
1211860800000|2008-05-27 04:00:00|2329|2329|2360|2360|2372|2372|2327|2327|52828151
1211947200000|2008-05-28 04:00:00|2380|2380|2347|2347|2381|2381|2314|2314|50291676
1212033600000|2008-05-29 04:00:00|2327|2327|2314|2314|2332|2332|2280|2280|54937319
1212120000000|2008-05-30 04:00:00|2328|2328|2318|2318|2355|2355|2307|2307|55489445
1212379200000|2008-06-02 04:00:00|2305|2305|2320|2320|2338|2338|2282|2282|50569444
1212465600000|2008-06-03 04:00:00|2330|2330|2294|2294|2369|2369|2285|2285|66149760
1212552000000|2008-06-04 04:00:00|2281|2281|2348|2348|2368|2368|2281|2281|57519041
1212638400000|2008-06-05 04:00:00|2362|2362|2387|2387|2400|2400|2335|2335|51960725
1212724800000|2008-06-06 04:00:00|2366|2366|2290.2|2290.2|2370|2370|2290|2290|69863998
1212984000000|2008-06-09 04:00:00|2308|2308|2276|2276|2310|2310|2234|2234|57227788
1213070400000|2008-06-10 04:00:00|2231|2231|2268|2268|2290|2290|2231|2231|56575945
1213156800000|2008-06-11 04:00:00|2254|2254|2181|2181|2264|2264|2179|2179|59805423
1213243200000|2008-06-12 04:00:00|2205|2205|2205|2205|2261|2261|2188|2188|60253513
1213329600000|2008-06-13 04:00:00|2224|2224|2266|2266|2270|2270|2219|2219|43013008
1213588800000|2008-06-16 04:00:00|2245|2245|2286|2286|2308|2308|2241|2241|44777203
1213675200000|2008-06-17 04:00:00|2294|2294|2258|2258|2301|2301|2257|2257|43992012
1213761600000|2008-06-18 04:00:00|2235|2235|2228|2228|2268|2268|2221|2221|41539951
1213848000000|2008-06-19 04:00:00|2221|2221|2285|2285|2310|2310|2214|2214|48525051
1213934400000|2008-06-20 04:00:00|2273|2273|2237|2237|2274|2274|2231|2231|71026009
1214193600000|2008-06-23 04:00:00|2250|2250|2236|2236|2271|2271|2231|2231|46282954
1214280000000|2008-06-24 04:00:00|2220|2220|2241|2241|2281|2281|2218|2218|46129125
1214366400000|2008-06-25 04:00:00|2243|2243|2265|2265|2300|2300|2242|2242|54778004
1214452800000|2008-06-26 04:00:00|2236|2236|2159|2159|2252|2252|2158.5|2158.5|56485548
1214539200000|2008-06-27 04:00:00|2160|2160|2149|2149|2184|2184|2122|2122|60068781
1214798400000|2008-06-30 04:00:00|2141|2141|2148|2148|2190|2190|2134|2134|50170750
1217476800000|2008-07-31 04:00:00|2199|2199|2219|2219|2260|2260|2192|2192|65270356
1217563200000|2008-08-01 04:00:00|2242|2242|2235|2235|2252|2252|2198|2198|42123950
1217822400000|2008-08-04 04:00:00|2240|2240|2252|2252|2265|2265|2217|2217|41598215
1217908800000|2008-08-05 04:00:00|2275|2275|2302|2302|2305|2305|2246|2246|54587670
1217995200000|2008-08-06 04:00:00|2294.27|2294.27|2280|2280|2303|2303|2246|2246|49931346
1218081600000|2008-08-07 04:00:00|2272|2272|2367|2367|2405|2405|2270|2270|113395040
1218168000000|2008-08-08 04:00:00|2374|2374|2423|2423|2430|2430|2360|2360|69460406
1218427200000|2008-08-11 04:00:00|2410|2410|2438|2438|2474|2474|2393|2393|51685744
1218513600000|2008-08-12 04:00:00|2430|2430|2452|2452|2459|2459|2405|2405|51907992
1218600000000|2008-08-13 04:00:00|2429|2429|2412|2412|2475|2475|2402.88|2402.88|46340520
1218686400000|2008-08-14 04:00:00|2391.2|2391.2|2436|2436|2449|2449|2376|2376|50439149
1218772800000|2008-08-15 04:00:00|2435|2435|2426|2426|2450|2450|2418|2418|43120052
1219032000000|2008-08-18 04:00:00|2430|2430|2401|2401|2438|2438|2388|2388|45839546
1219118400000|2008-08-19 04:00:00|2381|2381|2359|2359|2408|2408|2348|2348|66160858
1219204800000|2008-08-20 04:00:00|2374|2374|2339|2339|2380|2380|2314.5|2314.5|54152339
1219291200000|2008-08-21 04:00:00|2313|2313|2305|2305|2327|2327|2280|2280|54977003
1219377600000|2008-08-22 04:00:00|2320|2320|2349|2349|2352|2352|2292|2292|45353970
1219636800000|2008-08-25 04:00:00|2327|2327|2297|2297|2336|2336|2293|2293|42332721
1219723200000|2008-08-26 04:00:00|2293|2293|2315|2315|2318|2318|2265|2265|39521934
1219809600000|2008-08-27 04:00:00|2310|2310|2341|2341|2358|2358|2302|2302|39153528
1219896000000|2008-08-28 04:00:00|2359|2359|2359|2359|2371|2371|2346|2346|30314577
1219982400000|2008-08-29 04:00:00|2328|2328|2287|2287|2340|2340|2285|2285|53558464
1220328000000|2008-09-02 04:00:00|2327|2327|2258|2258|2348|2348|2247|2247|44119427
1220414400000|2008-09-03 04:00:00|2258.5|2258.5|2154|2154|2259|2259|2151|2151|73837195
1220500800000|2008-09-04 04:00:00|2146.5|2146.5|2052|2052|2151|2151|2050|2050|87879749
1220587200000|2008-09-05 04:00:00|2035|2035|2061|2061|2084.25|2084.25|2015|2015|67372983
1220846400000|2008-09-08 04:00:00|2098|2098|2097|2097|2110|2110|2052|2052|63280573
1220932800000|2008-09-09 04:00:00|2081|2081|2033|2033|2090|2090|2022|2022|71239471
1221019200000|2008-09-10 04:00:00|2071|2071|2016|2016|2072|2072|2014|2014|66190111
1221105600000|2008-09-11 04:00:00|1997|1997|2019|2019|2020|2020|1967|1967|85606914
1221192000000|2008-09-12 04:00:00|1986|1986|2016|2016|2021|2021|1958|1958|61079569
1221451200000|2008-09-15 04:00:00|1946|1946|1936|1936|2018|2018|1933|1933|75521020
1221537600000|2008-09-16 04:00:00|1879|1879|1948|1948|1985|1985|1855|1855|103762006
1221624000000|2008-09-17 04:00:00|1926|1926|1855|1855|1950|1950|1855|1855|93136038
1221710400000|2008-09-18 04:00:00|1878|1878|1926|1926|1969|1969|1791|1791|126532710
1221796800000|2008-09-19 04:00:00|2016|2016|1923|1923|2022|2022|1836|1836|107697329
1222056000000|2008-09-22 04:00:00|1914|1914|1850|1850|1951|1951|1847|1847|48899268
1222142400000|2008-09-23 04:00:00|1864|1864|1863|1863|1921|1921|1850|1850|64685115
1222228800000|2008-09-24 04:00:00|1877|1877|1870|1870|1902|1902|1852|1852|67891987
1222315200000|2008-09-25 04:00:00|1894|1894|1857|1857|1900|1900|1852|1852|69705505
1222401600000|2008-09-26 04:00:00|1822|1822|1920|1920|1940.18|1940.18|1819|1819|68353622
1222660800000|2008-09-29 04:00:00|1876|1876|1727|1727|1900|1900|1726.89|1726.89|93067739
1222747200000|2008-09-30 04:00:00|1808|1808|1873|1873|1880|1880|1780|1780|84137767
1222833600000|2008-10-01 04:00:00|1850|1850|1852|1852|1869|1869|1806|1806|74461818
1222920000000|2008-10-02 04:00:00|1824|1824|1720|1720|1826|1826|1713|1713|80700292
1223006400000|2008-10-03 04:00:00|1750|1750|1731|1731|1791|1791|1720|1720|83413560
1223265600000|2008-10-06 04:00:00|1697|1697|1693|1693|1742|1742|1619|1619|111117838
1223352000000|2008-10-07 04:00:00|1708|1708|1602|1602|1740|1740|1600|1600|90150283
1223438400000|2008-10-08 04:00:00|1561|1561|1625|1625|1683|1683|1549|1549|124298128
1223524800000|2008-10-09 04:00:00|1671|1671|1560|1560|1705|1705|1554|1554|106037222
1223611200000|2008-10-10 04:00:00|1501|1501|1519|1519|1589|1589|1426|1426|166849786
1223870400000|2008-10-13 04:00:00|1618|1618|1699|1699|1708|1708|1569|1569|99301946
1223956800000|2008-10-14 04:00:00|1743|1743|1593|1593|1746|1746|1563|1563|124805110
1224043200000|2008-10-15 04:00:00|1614|1614|1499|1499|1642|1642|1498|1498|141131125
1224129600000|2008-10-16 04:00:00|1523|1523|1588|1588|1597|1597|1448|1448|120891663
1224216000000|2008-10-17 04:00:00|1536|1536|1550|1550|1631|1631|1527|1527|93895984
1224475200000|2008-10-20 04:00:00|1550|1550|1604|1604|1611|1611|1544|1544|74062215
1224561600000|2008-10-21 04:00:00|1570.5|1570.5|1525|1525|1589|1589|1521|1521|78715176
1224648000000|2008-10-22 04:00:00|1519|1519|1458|1458|1519|1519|1425|1425|78515928
1224734400000|2008-10-23 04:00:00|1460|1460|1451|1451|1495|1495|1390|1390|85204847
1224820800000|2008-10-24 04:00:00|1339|1339|1428|1428|1485|1485|1337|1337|96012395
1225080000000|2008-10-27 04:00:00|1406|1406|1425|1425|1486|1486|1386|1386|80569111
1225166400000|2008-10-28 04:00:00|1458|1458|1586|1586|1591|1591|1436|1436|102380443
1225252800000|2008-10-29 04:00:00|1560|1560|1494|1494|1577|1577|1491|1491|99527892
1225339200000|2008-10-30 04:00:00|1549|1549|1617|1617|1643|1643|1528|1528|134857152
1225425600000|2008-10-31 04:00:00|1597|1597|1603.1|1603.1|1649|1649|1562|1562|94913197
1225688400000|2008-11-03 05:00:00|1613|1613|1564|1564|1634|1634|1560|1560|54074097
1225774800000|2008-11-04 05:00:00|1618|1618|1626|1626|1639|1639|1581|1581|71478750
1225861200000|2008-11-05 05:00:00|1604|1604|1506|1506|1612|1612|1495|1495|68960641
1225947600000|2008-11-06 05:00:00|1460|1460|1387|1387|1478|1478|1378|1378|108740278
1226034000000|2008-11-07 05:00:00|1408|1408|1463|1463|1476|1476|1402|1402|73444601
1226293200000|2008-11-10 05:00:00|1501|1501|1435|1435|1506|1506|1423|1423|53203974
1226379600000|2008-11-11 05:00:00|1403|1403|1393|1393|1418|1418|1346|1346|84888647
1226466000000|2008-11-12 05:00:00|1355|1355|1352|1352|1396.71|1396.71|1351|1351|72672178
1226552400000|2008-11-13 05:00:00|1304|1304|1443|1443|1444|1444|1287|1287|143494604
1226638800000|2008-11-14 05:00:00|1407|1407|1332|1332|1412|1412|1324|1324|74874665
1226898000000|2008-11-17 05:00:00|1321|1321|1300|1300|1348|1348|1300|1300|60222226
1226984400000|2008-11-18 05:00:00|1312|1312|1311|1311|1323|1323|1251|1251|96921286
1227070800000|2008-11-19 05:00:00|1301|1301|1249|1249|1326|1326|1247|1247|73739044
1227157200000|2008-11-20 05:00:00|1228|1228|1223|1223|1315|1315|1217|1217|114059793
1227243600000|2008-11-21 05:00:00|1245|1245|1311|1311|1317|1317|1206|1206|104125730
1227502800000|2008-11-24 05:00:00|1333|1333|1356|1356|1370|1370|1312|1312|98142716
1227589200000|2008-11-25 05:00:00|1378|1378|1313|1313|1385|1385|1311|1311|84221829
1227675600000|2008-11-26 05:00:00|1304|1304|1397|1397|1399|1399|1301|1301|71478213
1227848400000|2008-11-28 05:00:00|1379|1379|1380|1380|1403|1403|1368|1368|28359812
1228107600000|2008-12-01 05:00:00|1346|1346|1256|1256|1357|1357|1255.3|1255.3|60880129
1228194000000|2008-12-02 05:00:00|1292|1292|1328|1328|1333|1333|1262|1262|63844623
1228280400000|2008-12-03 05:00:00|1274|1274|1366|1366|1367|1367|1272|1272|77249020
1228366800000|2008-12-04 05:00:00|1336|1336|1277|1277|1349|1349|1272|1272|78417913
1228453200000|2008-12-05 05:00:00|1271|1271|1329|1329|1335|1335|1238|1238|85189788
1228712400000|2008-12-08 05:00:00|1356|1356|1394|1394|1401|1401|1345|1345|78052071
1228798800000|2008-12-09 05:00:00|1364|1364|1430|1430|1469|1469|1348.75|1348.75|88129503
1228885200000|2008-12-10 05:00:00|1426|1426|1427|1427|1480|1480|1375|1375|74923639
1228971600000|2008-12-11 05:00:00|1424|1424|1401|1401|1460|1460|1398|1398|73870090
1229058000000|2008-12-12 05:00:00|1370|1370|1475|1475|1483.25|1483.25|1369|1369|69918213
1229317200000|2008-12-15 05:00:00|1475|1475|1459|1459|1494|1494|1432|1432|60647573
1229403600000|2008-12-16 05:00:00|1472|1472|1564|1564|1568|1568|1462|1462|100680566
1229490000000|2008-12-17 05:00:00|1541|1541|1526|1526|1552|1552|1502|1502|67062186
1229576400000|2008-12-18 05:00:00|1506|1506|1426|1426|1519|1519|1409|1409|74167237
1229662800000|2008-12-19 05:00:00|1442|1442|1444|1444|1482|1482|1426|1426|73502938
1229922000000|2008-12-22 05:00:00|1448|1448|1434|1434|1458|1458|1400|1400|42391544
1230008400000|2008-12-23 05:00:00|1444|1444|1407|1407|1449|1449|1402|1402|33811934
1230094800000|2008-12-24 05:00:00|1406.45|1406.45|1423|1423|1433|1433|1405|1405|11420673
1230267600000|2008-12-26 05:00:00|1421|1421|1418|1418|1431|1431|1406|1406|14818072
1230526800000|2008-12-29 05:00:00|1424|1424|1413|1413|1435|1435|1391|1391|31943946
1230613200000|2008-12-30 05:00:00|1432|1432|1469|1469|1480|1480|1431|1431|37109017
1230699600000|2008-12-31 05:00:00|1471|1471|1466|1466|1492|1492|1456|1456|34066795
1230872400000|2009-01-02 05:00:00|1469|1469|1520|1520|1525|1525|1447|1447|52241431
1231131600000|2009-01-05 05:00:00|1507|1507|1491|1491|1529|1529|1481|1481|57337313
1231218000000|2009-01-06 05:00:00|1509|1509|1537|1537|1551|1551|1508|1508|61664323
1231304400000|2009-01-07 05:00:00|1479|1479|1444|1444|1506|1506|1434|1434|131456073
1231390800000|2009-01-08 05:00:00|1445|1445|1455|1455|1457|1457|1425|1425|63104486
1231477200000|2009-01-09 05:00:00|1459|1459|1415|1415|1460|1460|1402|1402|45554901
1231736400000|2009-01-12 05:00:00|1416|1416|1379|1379|1430|1430|1362|1362|54088813
1231822800000|2009-01-13 05:00:00|1359|1359|1367|1367|1418|1418|1345|1345|65575873
1231909200000|2009-01-14 05:00:00|1346|1346|1308|1308|1363|1363|1297|1297|69568008
1231995600000|2009-01-15 05:00:00|1301|1301|1329|1329|1345|1345|1271|1271|74568249
1232082000000|2009-01-16 05:00:00|1388|1388|1374|1374|1396|1396|1327|1327|83994074
1232427600000|2009-01-20 05:00:00|1356|1356|1286|1286|1374|1374|1281|1281|71601247
1232514000000|2009-01-21 05:00:00|1301|1301|1326|1326|1326|1326|1250|1250|56643256
1232600400000|2009-01-22 05:00:00|1283|1283|1282|1282|1307|1307|1255|1255|72703196
1232686800000|2009-01-23 05:00:00|1285|1285|1312|1312|1339|1339|1258|1258|63162174
1232946000000|2009-01-26 05:00:00|1308|1308|1338|1338|1358|1358|1303|1303|49584785
1233032400000|2009-01-27 05:00:00|1351|1351|1381|1381|1395|1395|1350|1350|45629142
1233118800000|2009-01-28 05:00:00|1413|1413|1401|1401|1427|1427|1379|1379|57090238
1233205200000|2009-01-29 05:00:00|1385|1385|1337|1337|1385|1385|1331|1331|51382396
1233291600000|2009-01-30 05:00:00|1345|1345|1290|1290|1350|1350|1290|1290|47008965
1233550800000|2009-02-02 05:00:00|1282|1282|1363|1363|1371|1371|1275|1275|69912246
1233637200000|2009-02-03 05:00:00|1367|1367|1373|1373|1379|1379|1329|1329|56697085
1233723600000|2009-02-04 05:00:00|1378|1378|1388|1388|1456|1456|1371|1371|77701075
1233810000000|2009-02-05 05:00:00|1365|1365|1425|1425|1440|1440|1353|1353|61027298
1233896400000|2009-02-06 05:00:00|1444|1444|1473|1473|1488|1488|1421|1421|62677269
1234155600000|2009-02-09 05:00:00|1463.5|1463.5|1491|1491|1505|1505|1454|1454|64735481
1234242000000|2009-02-10 05:00:00|1478|1478|1408|1408|1515|1515|1404|1404|94001104
1234328400000|2009-02-11 05:00:00|1426|1426|1408|1408|1432|1432|1373|1373|57379213
1234414800000|2009-02-12 05:00:00|1381|1381|1400|1400|1400|1400|1349|1349|76371750
1234501200000|2009-02-13 05:00:00|1391|1391|1388|1388|1426|1426|1385|1385|55959673
1234846800000|2009-02-17 05:00:00|1356|1356|1321|1321|1373|1373|1321|1321|60689872
1234933200000|2009-02-18 05:00:00|1332|1332|1336|1336|1370|1370|1309|1309|51305549
1235019600000|2009-02-19 05:00:00|1333|1333|1268|1268|1338|1338|1267.18|1267.18|56178661
1235106000000|2009-02-20 05:00:00|1253|1253|1278|1278|1302|1302|1253|1253|73615454
1235365200000|2009-02-23 05:00:00|1290|1290|1208|1208|1291|1291|1205|1205|88416009
1235451600000|2009-02-24 05:00:00|1217|1217|1273|1273|1281|1281|1209|1209|74644247
1235538000000|2009-02-25 05:00:00|1272|1272|1303|1303|1348|1348|1258|1258|108224997
1235624400000|2009-02-26 05:00:00|1332|1332|1271|1271|1360|1360|1266|1266|69022600
1235710800000|2009-02-27 05:00:00|1250|1250|1274|1274|1314|1314|1249|1249|69765749
1235970000000|2009-03-02 05:00:00|1251|1251|1231|1231|1302|1302|1231|1231|64496127
1236056400000|2009-03-03 05:00:00|1248|1248|1228|1228|1263|1263|1214|1214|76600705
1236142800000|2009-03-04 05:00:00|1270|1270|1276|1276|1305|1305|1236|1236|84414827
1236229200000|2009-03-05 05:00:00|1256|1256|1231|1231|1286|1286|1230|1230|76643658
1236315600000|2009-03-06 05:00:00|1242.5|1242.5|1241|1241|1292|1292|1207|1207|79191870
1236571200000|2009-03-09 04:00:00|1233|1233|1255|1255|1300|1300|1230|1230|87062198
1236657600000|2009-03-10 04:00:00|1280|1280|1392|1392|1395|1395|1275|1275|92477925
1236744000000|2009-03-11 04:00:00|1404.5|1404.5|1396|1396|1410|1410|1364|1364|82111562
1236830400000|2009-03-12 04:00:00|1424|1424|1452|1452|1460|1460|1388|1388|84864042
1236916800000|2009-03-13 04:00:00|1457|1457|1470|1470|1470|1470|1421|1421|66636671
1237176000000|2009-03-16 04:00:00|1479|1479|1425|1425|1485|1485|1414|1414|72655776
1237262400000|2009-03-17 04:00:00|1432|1432|1490|1490|1490|1490|1425|1425|64956179
1237348800000|2009-03-18 04:00:00|1490|1490|1524|1524|1541|1541|1472|1472|91370279
1237435200000|2009-03-19 04:00:00|1539|1539|1515|1515|1539|1539|1472|1472|66563451
1237521600000|2009-03-20 04:00:00|1519|1519|1465|1465|1540|1540|1435|1435|84640664
1237780800000|2009-03-23 04:00:00|1502|1502|1552|1552|1554|1554|1494|1494|64172393
1237867200000|2009-03-24 04:00:00|1526|1526|1500|1500|1541.25|1541.25|1500|1500|61505415
1237953600000|2009-03-25 04:00:00|1508|1508|1494|1494|1571|1571|1471|1471|94539775
1238040000000|2009-03-26 04:00:00|1523|1523|1582|1582|1589|1589|1518.23|1518.23|77562652
1238126400000|2009-03-27 04:00:00|1549|1549|1542|1542|1566|1566|1526|1526|45701878
1238385600000|2009-03-30 04:00:00|1509|1509|1472|1472|1510|1510|1448|1448|55432953
1238472000000|2009-03-31 04:00:00|1491|1491|1503|1503|1537|1537|1490|1490|62049457
1238558400000|2009-04-01 04:00:00|1477|1477|1503|1503|1532|1532|1462|1462|75059556
1238644800000|2009-04-02 04:00:00|1538|1538|1570|1570|1600|1600|1526|1526|77690564
1238731200000|2009-04-03 04:00:00|1563|1563|1595|1595|1596|1596|1535|1535|51142797
1238990400000|2009-04-06 04:00:00|1565|1565|1586|1586|1587|1587|1545|1545|47656242
1239076800000|2009-04-07 04:00:00|1560|1560|1545|1545|1578|1578|1526|1526|52741759
1239163200000|2009-04-08 04:00:00|1535|1535|1527|1527|1573|1573|1515|1515|68332244
1239249600000|2009-04-09 04:00:00|1562|1562|1598|1598|1607|1607|1560|1560|58564771
1239595200000|2009-04-13 04:00:00|1581|1581|1598|1598|1609|1609|1556|1556|45423128
1239681600000|2009-04-14 04:00:00|1598|1598|1601|1601|1639|1639|1580|1580|92083528
1239768000000|2009-04-15 04:00:00|1536|1536|1562|1562|1568|1568|1511|1511|152727452
1239854400000|2009-04-16 04:00:00|1584|1584|1589|1589|1593|1593|1540|1540|68775062
1239940800000|2009-04-17 04:00:00|1588|1588|1560|1560|1589|1589|1545|1545|67299624
1240200000000|2009-04-20 04:00:00|1536|1536|1500|1500|1537|1537|1500|1500|66488954
1240286400000|2009-04-21 04:00:00|1498|1498|1536|1536|1552|1552|1496|1496|85204162
1240372800000|2009-04-22 04:00:00|1519|1519|1567|1567|1611|1611|1508|1508|95293514
1240459200000|2009-04-23 04:00:00|1568|1568|1553|1553|1579|1579|1510|1510|74517374
1240545600000|2009-04-24 04:00:00|1561|1561|1562|1562|1574|1574|1530|1530|67623624
1240804800000|2009-04-27 04:00:00|1531|1531|1528|1528|1563|1563|1521|1521|64601774
1240891200000|2009-04-28 04:00:00|1512|1512|1505|1505|1541|1541|1504|1504|55531586
1240977600000|2009-04-29 04:00:00|1520|1520|1535|1535|1555|1555|1507|1507|60855547
1241064000000|2009-04-30 04:00:00|1561|1561|1578|1578|1616|1616|1550|1550|77775157
1241150400000|2009-05-01 04:00:00|1576|1576|1581|1581|1585|1585|1548|1548|50861551
1241409600000|2009-05-04 04:00:00|1629|1629|1666|1666|1674|1674|1614|1614|88096270
1241496000000|2009-05-05 04:00:00|1653|1653|1616|1616|1653|1653|1593|1593|67908966
1241582400000|2009-05-06 04:00:00|1643|1643|1612|1612|1644|1644|1597|1597|66328364
1241668800000|2009-05-07 04:00:00|1631|1631|1577|1577|1637|1637|1548|1548|90338201
1241755200000|2009-05-08 04:00:00|1587|1587|1529|1529|1593|1593|1520|1520|94097948
1242014400000|2009-05-11 04:00:00|1509|1509|1537|1537|1563.25|1563.25|1500|1500|69499814
1242100800000|2009-05-12 04:00:00|1549|1549|1521|1521|1553|1553|1500|1500|73713948
1242187200000|2009-05-13 04:00:00|1536|1536|1513|1513|1547|1547|1509|1509|75872423
1242273600000|2009-05-14 04:00:00|1516|1516|1554|1554|1568.5|1568.5|1515|1515|71227027
1242360000000|2009-05-15 04:00:00|1554|1554|1519|1519|1561|1561|1515|1515|61813239
1242619200000|2009-05-18 04:00:00|1532|1532|1552|1552|1555|1555|1518|1518|44700709
1242705600000|2009-05-19 04:00:00|1547|1547|1565|1565|1591|1591|1526.58|1526.58|59048111
1242792000000|2009-05-20 04:00:00|1580.5|1580.5|1558|1558|1605|1605|1549|1549|60340200
1242878400000|2009-05-21 04:00:00|1536|1536|1518|1518|1543.01|1543.01|1505|1505|59548480
1242964800000|2009-05-22 04:00:00|1523|1523|1505|1505|1526|1526|1501|1501|44344830
1243310400000|2009-05-26 04:00:00|1501|1501|1548|1548|1551|1551|1500|1500|64344766
1243396800000|2009-05-27 04:00:00|1550|1550|1546|1546|1586|1586|1534|1534|60491053
1243483200000|2009-05-28 04:00:00|1556|1556|1572|1572|1572.32|1572.32|1515|1515|59112023
1243569600000|2009-05-29 04:00:00|1575|1575|1572|1572|1579|1579|1524.1|1524.1|77294287
1243828800000|2009-06-01 04:00:00|1603|1603|1650|1650|1659|1659|1597|1597|75469415
1243915200000|2009-06-02 04:00:00|1625|1625|1619|1619|1654|1654|1605|1605|58400644
1244001600000|2009-06-03 04:00:00|1597|1597|1594|1594|1604|1604|1572.1|1572.1|49798904
1244088000000|2009-06-04 04:00:00|1598|1598|1613|1613|1625|1625|1588.1|1588.1|49082778
1244174400000|2009-06-05 04:00:00|1630|1630|1592|1592|1645|1645|1579|1579|62834104
1244433600000|2009-06-08 04:00:00|1586|1586|1592|1592|1610|1610|1561|1561|44069930
1244520000000|2009-06-09 04:00:00|1621|1621|1642|1642|1661|1661|1613|1613|64051289
1244606400000|2009-06-10 04:00:00|1658|1658|1646|1646|1661|1661|1615|1615|48785313
1244692800000|2009-06-11 04:00:00|1649|1649|1635|1635|1670|1670|1630|1630|53228249
1244779200000|2009-06-12 04:00:00|1624|1624|1631|1631|1631|1631|1602|1602|47625571
1245038400000|2009-06-15 04:00:00|1605|1605|1598|1598|1617|1617|1572|1572|60420453
1245124800000|2009-06-16 04:00:00|1605|1605|1586|1586|1619|1619|1580|1580|54084698
1245211200000|2009-06-17 04:00:00|1583|1583|1614|1614|1629|1629|1581|1581|59351234
1245297600000|2009-06-18 04:00:00|1616|1616|1587|1587|1622|1622|1584|1584|57990403
1245384000000|2009-06-19 04:00:00|1605|1605|1601|1601|1618|1618|1585|1585|71510905
1245643200000|2009-06-22 04:00:00|1590|1590|1568|1568|1617|1617|1563|1563|70842606
1245729600000|2009-06-23 04:00:00|1588|1588|1581|1581|1599|1599|1561|1561|70659503
1245816000000|2009-06-24 04:00:00|1604|1604|1610|1610|1631.52|1631.52|1599|1599|53330324
1245902400000|2009-06-25 04:00:00|1605|1605|1631|1631|1635|1635|1591|1591|55505871
1245988800000|2009-06-26 04:00:00|1618|1618|1629|1629|1643|1643|1614|1614|70257657
1246248000000|2009-06-29 04:00:00|1645|1645|1638|1638|1666|1666|1627|1627|59317505
1246334400000|2009-06-30 04:00:00|1638|1638|1655|1655|1664|1664|1624|1624|67490991
1246420800000|2009-07-01 04:00:00|1667|1667|1704|1704|1731|1731|1667|1667|92514918
1246507200000|2009-07-02 04:00:00|1687|1687|1672|1672|1695|1695|1668|1668|54945439
1246852800000|2009-07-06 04:00:00|1661|1661|1654|1654|1684|1684|1637|1637|47324217
1246939200000|2009-07-07 04:00:00|1683|1683|1625|1625|1693|1693|1620|1620|69202654
1247025600000|2009-07-08 04:00:00|1631|1631|1594|1594|1636|1636|1578|1578|80897039
1247112000000|2009-07-09 04:00:00|1609|1609|1602|1602|1628|1628|1596|1596|65658163
1247198400000|2009-07-10 04:00:00|1598|1598|1604|1604|1622|1622|1586|1586|51148548
1247457600000|2009-07-13 04:00:00|1615|1615|1649|1649|1654|1654|1590|1590|61800920
1247544000000|2009-07-14 04:00:00|1650|1650|1683|1683|1689|1689|1646|1646|95548649
1247630400000|2009-07-15 04:00:00|1799|1799|1805|1805|1819|1819|1772|1772|186137807
1247716800000|2009-07-16 04:00:00|1794|1794|1850|1850|1859|1859|1794|1794|90052825
1247803200000|2009-07-17 04:00:00|1850|1850|1879|1879|1881|1881|1825|1825|84212356
1248062400000|2009-07-20 04:00:00|1886|1886|1890|1890|1893|1893|1852|1852|77865853
1248148800000|2009-07-21 04:00:00|1890|1890|1890|1890|1892|1892|1851|1851|63780371
1248235200000|2009-07-22 04:00:00|1887|1887|1914|1914|1928|1928|1884|1884|141096155
1248321600000|2009-07-23 04:00:00|1909|1909|1948|1948|1958|1958|1899|1899|151443229
1248408000000|2009-07-24 04:00:00|1913|1913|1936|1936|1940|1940|1901|1901|51690054
1248667200000|2009-07-27 04:00:00|1929|1929|1947|1947|1949|1949|1915|1915|42326005
1248753600000|2009-07-28 04:00:00|1929|1929|1937|1937|1946|1946|1905|1905|60037069
1248840000000|2009-07-29 04:00:00|1929|1929|1940|1940|1944|1944|1911|1911|50332693
1248926400000|2009-07-30 04:00:00|1957|1957|1933|1933|1980|1980|1930|1930|60640878
1249012800000|2009-07-31 04:00:00|1934|1934|1925|1925|1956|1956|1925|1925|47557572
1249272000000|2009-08-03 04:00:00|1948|1948|1937|1937|1956|1956|1918|1918|44330782
1249358400000|2009-08-04 04:00:00|1921|1921|1932|1932|1938|1938|1915|1915|46880752
1249444800000|2009-08-05 04:00:00|1927|1927|1886|1886|1930|1930|1886|1886|60034938
1249531200000|2009-08-06 04:00:00|1893|1893|1870|1870|1918|1918|1856|1856|66862061
1249617600000|2009-08-07 04:00:00|1891|1891|1850|1850|1900|1900|1850|1850|59441865
1249876800000|2009-08-10 04:00:00|1860|1860|1876|1876|1882.5|1882.5|1856|1856|46906038
1249963200000|2009-08-11 04:00:00|1870|1870|1864|1864|1895|1895|1862|1862|32775891
1250049600000|2009-08-12 04:00:00|1869|1869|1881|1881|1909|1909|1866|1866|52947671
1250136000000|2009-08-13 04:00:00|1897|1897|1905|1905|1908|1908|1878|1878|44096124
1250222400000|2009-08-14 04:00:00|1897|1897|1877|1877|1900|1900|1858|1858|43590755
1250481600000|2009-08-17 04:00:00|1843|1843|1845|1845|1858|1858|1841|1841|48360483
1250568000000|2009-08-18 04:00:00|1850|1850|1877.2|1877.2|1887|1887|1846|1846|42482559
1250654400000|2009-08-19 04:00:00|1855|1855|1880|1880|1889|1889|1851|1851|48168722
1250740800000|2009-08-20 04:00:00|1873|1873|1871|1871|1881|1881|1856.01|1856.01|44859821
1250827200000|2009-08-21 04:00:00|1889|1889|1889.01|1889.01|1892|1892|1855|1855|55163250
1251086400000|2009-08-24 04:00:00|1897|1897|1876|1876|1900|1900|1866|1866|38709562
1251172800000|2009-08-25 04:00:00|1876|1876|1910|1910|1925|1925|1874|1874|62060037
1251259200000|2009-08-26 04:00:00|1921|1921|1943|1943|1949|1949|1913|1913|61587577
1251345600000|2009-08-27 04:00:00|1935|1935|1947|1947|1953|1953|1916|1916|51412505
1251432000000|2009-08-28 04:00:00|2026|2026|2025|2025|2065|2065|2017|2017|105111130
1251691200000|2009-08-31 04:00:00|2009|2009|2032|2032|2038|2038|1997|1997|53486158
1251777600000|2009-09-01 04:00:00|2022|2022|1972|1972|2058|2058|1966|1966|74478236
1251864000000|2009-09-02 04:00:00|1962|1962|1947|1947|1983|1983|1947|1947|41576198
1251950400000|2009-09-03 04:00:00|1961|1961|1942|1942|1963|1963|1923|1923|47507444
1252036800000|2009-09-04 04:00:00|1943|1943|1964|1964|1969|1969|1928|1928|47277724
1252382400000|2009-09-08 04:00:00|1988|1988|1980|1980|1999|1999|1955|1955|45587322
1252468800000|2009-09-09 04:00:00|1980|1980|1993|1993|2015|2015|1961|1961|48804616
1252555200000|2009-09-10 04:00:00|1988|1988|1976|1976|2008|2008|1965|1965|49468879
1252641600000|2009-09-11 04:00:00|1990|1990|1951|1951|1994|1994|1937|1937|59413115
1252900800000|2009-09-14 04:00:00|1931|1931|1936|1936|1949|1949|1928|1928|52416810
1252987200000|2009-09-15 04:00:00|1954|1954|1955|1955|1970.5|1970.5|1936|1936|48283458
1253073600000|2009-09-16 04:00:00|1970|1970|1965|1965|1975|1975|1944|1944|49554045
1253160000000|2009-09-17 04:00:00|1963|1963|1941|1941|1989|1989|1922|1922|64601568
1253246400000|2009-09-18 04:00:00|1952|1952|1956|1956|1970|1970|1937|1937|53493793
1253505600000|2009-09-21 04:00:00|1947|1947|1954|1954|1975.5|1975.5|1942|1942|36160962
1253592000000|2009-09-22 04:00:00|1963|1963|1953|1953|1973.01|1973.01|1945|1945|38173438
1253678400000|2009-09-23 04:00:00|1963|1963|1988|1988|2024|2024|1960|1960|72143144
1253764800000|2009-09-24 04:00:00|1990|1990|1954|1954|2000|2000|1945|1945|52362023
1253851200000|2009-09-25 04:00:00|1945|1945|1937|1937|1959|1959|1930|1930|39478655
1254110400000|2009-09-28 04:00:00|1941|1941|1974|1974|1993|1993|1940|1940|37818838
1254196800000|2009-09-29 04:00:00|1967|1967|1948|1948|1978|1978|1944|1944|42035107
1254283200000|2009-09-30 04:00:00|1961|1961|1957|1957|1979|1979|1925|1925|64733915
1254369600000|2009-10-01 04:00:00|1949|1949|1890|1890|1953|1953|1889|1889|70648759
1254456000000|2009-10-02 04:00:00|1895|1895|1897|1897|1922|1922|1895|1895|58179856
1254715200000|2009-10-05 04:00:00|1912|1912|1910|1910|1927|1927|1895|1895|56635987
1254801600000|2009-10-06 04:00:00|1930|1930|1963|1963|1978|1978|1928|1928|74185341
1254888000000|2009-10-07 04:00:00|1963|1963|1975|1975|1987|1987|1947|1947|49526322
1254974400000|2009-10-08 04:00:00|1974|1974|1988|1988|1998|1998|1950|1950|74199386
1255060800000|2009-10-09 04:00:00|1984|1984|2017|2017|2032|2032|1981|1981|55944835
1255320000000|2009-10-12 04:00:00|2038|2038|2040|2040|2065|2065|2024|2024|65087228
1255406400000|2009-10-13 04:00:00|2051|2051|2049|2049|2069|2069|2035|2035|116652680
1255492800000|2009-10-14 04:00:00|2126|2126|2083.1|2083.1|2127|2127|2078|2078|164972309
1255579200000|2009-10-15 04:00:00|2081|2081|2067|2067|2093|2093|2054|2054|80532873
1255665600000|2009-10-16 04:00:00|2047|2047|2018|2018|2057|2057|2002|2002|75760758
1255924800000|2009-10-19 04:00:00|2029|2029|2041|2041|2048|2048|2004.5|2004.5|68147504
1256011200000|2009-10-20 04:00:00|2047|2047|2018|2018|2058|2058|2011|2011|67829001
1256097600000|2009-10-21 04:00:00|2017|2017|1985.9|1985.9|2042|2042|1966|1966|88171762
1256184000000|2009-10-22 04:00:00|1987|1987|2012|2012|2018|2018|1962|1962|66658987
1256270400000|2009-10-23 04:00:00|2040|2040|1978|1978|2040|2040|1961|1961|82680895
1256529600000|2009-10-26 04:00:00|1978|1978|1983|1983|2004|2004|1956|1956|63005608
1256616000000|2009-10-27 04:00:00|2001|2001|1974|1974|2013|2013|1967|1967|68171429
1256702400000|2009-10-28 04:00:00|1960|1960|1903|1903|1975|1975|1902|1902|87595185
1256788800000|2009-10-29 04:00:00|1917|1917|1922|1922|1941|1941|1910|1910|77273492
1256875200000|2009-10-30 04:00:00|1931|1931|1911|1911|1934|1934|1874.36|1874.36|92276249
1257138000000|2009-11-02 05:00:00|1905|1905|1901|1901|1915|1915|1875|1875|63635505
1257224400000|2009-11-03 05:00:00|1863|1863|1850|1850|1865|1865|1831|1831|101618322
1257310800000|2009-11-04 05:00:00|1861|1861|1859|1859|1883|1883|1850|1850|85837068
1257397200000|2009-11-05 05:00:00|1872|1872|1889|1889|1910.5|1910.5|1862|1862|66146505
1257483600000|2009-11-06 05:00:00|1881|1881|1893|1893|1911|1911|1874|1874|44168539
1257742800000|2009-11-09 05:00:00|1915|1915|1946|1946|1946|1946|1912|1912|51383090
1257829200000|2009-11-10 05:00:00|1943|1943|1950|1950|1969|1969|1942|1942|59517776
1257915600000|2009-11-11 05:00:00|1965|1965|1984|1984|1990|1990|1964|1964|61342282
1258002000000|2009-11-12 05:00:00|2000|2000|1968|1968|2050|2050|1963|1963|77009542
1258088400000|2009-11-13 05:00:00|1972|1972|1982|1982|1995|1995|1958|1958|43966500
1258347600000|2009-11-16 05:00:00|2011|2011|2023|2023|2032|2032|2001|2001|64782202
1258434000000|2009-11-17 05:00:00|2010|2010|2032|2032|2035|2035|2000|2000|37596507
1258520400000|2009-11-18 05:00:00|2024|2024|2012|2012|2028|2028|2000|2000|43215645
1258606800000|2009-11-19 05:00:00|1940|1940|1930|1930|1940|1940|1895|1895|108665088
1258693200000|2009-11-20 05:00:00|1916|1916|1924|1924|1931|1931|1908|1908|49137596
1258952400000|2009-11-23 05:00:00|1948|1948|1940|1940|1950|1950|1932|1932|42995582
1259038800000|2009-11-24 05:00:00|1944|1944|1939|1939|1950|1950|1925|1925|52434607
1259125200000|2009-11-25 05:00:00|1949|1949|1934|1934|1950|1950|1928|1928|46706850
1259298000000|2009-11-27 05:00:00|1891|1891|1911|1911|1925|1925|1882|1882|35747631
1259557200000|2009-11-30 05:00:00|1911|1911|1920|1920|1926|1926|1900|1900|48596912
1259643600000|2009-12-01 05:00:00|1946|1946|1966|1966|1969|1969|1945|1945|47227166
1259730000000|2009-12-02 05:00:00|1970|1970|1972|1972|1984|1984|1955|1955|35773911
1259816400000|2009-12-03 05:00:00|1976|1976|1987|1987|2008|2008|1970|1970|49762235
1259902800000|2009-12-04 05:00:00|2019|2019|2046|2046|2059|2059|2015|2015|86311227
1260162000000|2009-12-07 05:00:00|2021|2021|2037|2037|2051|2051|2019|2019|47082882
1260248400000|2009-12-08 05:00:00|2025|2025|1999|1999|2028|2028|1980|1980|63991849
1260334800000|2009-12-09 05:00:00|1999|1999|2001|2001|2008|2008|1971|1971|53660088
1260421200000|2009-12-10 05:00:00|2016|2016|2015|2015|2026|2026|2003|2003|43200548
1260507600000|2009-12-11 05:00:00|2020|2020|1990|1990|2023|2023|1981|1981|39141562
1260766800000|2009-12-14 05:00:00|2002|2002|1998|1998|2011|2011|1990|1990|35704920
1260853200000|2009-12-15 05:00:00|1984|1984|1980|1980|2006|2006|1968|1968|43145689
1260939600000|2009-12-16 05:00:00|1950|1950|1938|1938|1980|1980|1928|1928|96648441
1261026000000|2009-12-17 05:00:00|1924|1924|1907|1907|1929|1929|1907|1907|52267385
1261112400000|2009-12-18 05:00:00|1921|1921|1963|1963|1971|1971|1910|1910|98983184
1261371600000|2009-12-21 05:00:00|1998|1998|2009|2009|2033|2033|1900|1900|56886342
1261458000000|2009-12-22 05:00:00|2015|2015|2004|2004|2030|2030|1995|1995|36092836
1261544400000|2009-12-23 05:00:00|2006|2006|2010|2010|2024|2024|2003|2003|30573723
1261630800000|2009-12-24 05:00:00|2020|2020|2033|2033|2035|2035|2018|2018|12189147
1261976400000|2009-12-28 05:00:00|2041|2041|2030|2030|2050|2050|2016|2016|27396914
1262062800000|2009-12-29 05:00:00|2041|2041|2040.2|2040.2|2047.5|2047.5|2023|2023|29331767
1262149200000|2009-12-30 05:00:00|2025|2025|2059|2059|2060|2060|2025|2025|26273507
1262235600000|2009-12-31 05:00:00|2060|2060|2040|2040|2072|2072|2040|2040|26435763
1262581200000|2010-01-04 05:00:00|2079|2079|2088|2088|2103|2103|2073|2073|47800895
1262667600000|2010-01-05 05:00:00|2094|2094|2087|2087|2099|2099|2060|2060|52360765
1262754000000|2010-01-06 05:00:00|2081|2081|2080|2080|2093|2093|2067|2067|40037357
1262840400000|2010-01-07 05:00:00|2073|2073|2060|2060|2076|2076|2034|2034|54041453
1262926800000|2010-01-08 05:00:00|2054|2054|2083|2083|2089|2089|2040|2040|48234679
1263186000000|2010-01-11 05:00:00|2111|2111|2095|2095|2115|2115|2082|2082|51086391
1263272400000|2010-01-12 05:00:00|2087|2087|2060.8|2060.8|2090|2090|2038|2038|69958348
1263358800000|2010-01-13 05:00:00|2072|2072|2096|2096|2108|2108|2044|2044|71446628
1263445200000|2010-01-14 05:00:00|2111|2111|2148|2148|2155|2155|2105|2105|151893213
1263531600000|2010-01-15 05:00:00|2139|2139|2080|2080|2140|2140|2077|2077|198104931
1263877200000|2010-01-19 05:00:00|2090|2090|2105|2105|2117|2117|2085|2085|82573499
1263963600000|2010-01-20 05:00:00|2099|2099|2108|2108|2114|2114|2085|2085|65670024
1264050000000|2010-01-21 05:00:00|2115|2115|2084|2084|2131|2131|2068|2068|73633287
1264136400000|2010-01-22 05:00:00|2077|2077|1991|1991|2079|2079|1981|1981|116302374
1264395600000|2010-01-25 05:00:00|2024|2024|2032|2032|2057.69|2057.69|2014|2014|73785539
1264482000000|2010-01-26 05:00:00|2018|2018|2000|2000|2038|2038|1995|1995|65298836
1264568400000|2010-01-27 05:00:00|2000|2000|2024|2024|2033|2033|1982|1982|74926149
1264654800000|2010-01-28 05:00:00|2030|2030|1992|1992|2039|2039|1968|1968|76974576
1264741200000|2010-01-29 05:00:00|2013|2013|1940|1940|2023.07|2023.07|1930|1930|96053877
1265000400000|2010-02-01 05:00:00|1947|1947|1961|1961|1975|1975|1944|1944|50338221
1265086800000|2010-02-02 05:00:00|1968|1968|1991|1991|2004|2004|1956|1956|63332467
1265173200000|2010-02-03 05:00:00|1978|1978|1968|1968|1988|1988|1947|1947|45582297
1265259600000|2010-02-04 05:00:00|1957|1957|1902|1902|1958|1958|1895|1895|90931052
1265346000000|2010-02-05 05:00:00|1910|1910|1947|1947|1958|1958|1900|1900|88711656
1265605200000|2010-02-08 05:00:00|1948|1948|1935|1935|1979|1979|1930|1930|62563140
1265691600000|2010-02-09 05:00:00|1964|1964|1965|1965|1989|1989|1944|1944|69454079
1265778000000|2010-02-10 05:00:00|1959|1959|1969|1969|1987|1987|1945|1945|56250601
1265864400000|2010-02-11 05:00:00|1963|1963|2006|2006|2020|2020|1955|1955|58837220
1265950800000|2010-02-12 05:00:00|1996|1996|2043|2043|2067.5|2067.5|1978.5|1978.5|91108878
1266296400000|2010-02-16 05:00:00|2062|2062|2072|2072|2085|2085|2055|2055|69083324
1266382800000|2010-02-17 05:00:00|2086|2086|2066|2066|2086|2086|2053|2053|47296651
1266469200000|2010-02-18 05:00:00|2064|2064|2084|2084|2085|2085|2054.5|2054.5|42613583
1266555600000|2010-02-19 05:00:00|2072|2072|2082|2082|2097|2097|2058|2058|40768209
1266814800000|2010-02-22 05:00:00|2095|2095|2087|2087|2096|2096|2065|2065|38730597
1266901200000|2010-02-23 05:00:00|2084|2084|2038.8|2038.8|2095|2095|2029|2029|62245210
1266987600000|2010-02-24 05:00:00|2052|2052|2070|2070|2081|2081|2050|2050|51070073
1267074000000|2010-02-25 05:00:00|2037|2037|2063|2063|2066|2066|2022|2022|48789319
1267160400000|2010-02-26 05:00:00|2060|2060|2053|2053|2068|2068|2043|2043|47795250
1267419600000|2010-03-01 05:00:00|2068|2068|2087|2087|2094|2094|2062|2062|51203283
1267506000000|2010-03-02 05:00:00|2099|2099|2069.75|2069.75|2109|2109|2058|2058|59398965
1267592400000|2010-03-03 05:00:00|2076|2076|2052|2052|2082|2082|2044|2044|49917385
1267678800000|2010-03-04 05:00:00|2060|2060|2053|2053|2061|2061|2026|2026|62756919
1267765200000|2010-03-05 05:00:00|2066|2066|2079|2079|2084|2084|2045|2045|45886755
1268024400000|2010-03-08 05:00:00|2081|2081|2077|2077|2088|2088|2070|2070|35742004
1268110800000|2010-03-09 05:00:00|2068|2068|2094|2094|2120|2120|2066|2066|83168638
1268197200000|2010-03-10 05:00:00|2095|2095|2119|2119|2129|2129|2091|2091|58443396
1268283600000|2010-03-11 05:00:00|2114|2114|2125|2125|2127|2127|2099|2099|53786518
1268370000000|2010-03-12 05:00:00|2131|2131|2127|2127|2137|2137|2118|2118|39590354
1268625600000|2010-03-15 04:00:00|2116|2116|2117|2117|2132|2132|2105|2105|34377939
1268712000000|2010-03-16 04:00:00|2123|2123|2201|2201|2204|2204|2120|2120|123060818
1268798400000|2010-03-17 04:00:00|2206|2206|2224.25|2224.25|2235|2235|2191|2191|77805858
1268884800000|2010-03-18 04:00:00|2219|2219|2220|2220|2235|2235|2201|2201|54458405
1268971200000|2010-03-19 04:00:00|2225|2225|2199.25|2199.25|2239|2239|2181|2181|77998438
1269230400000|2010-03-22 04:00:00|2187|2187|2224|2224|2230|2230|2184|2184|47405631
1269316800000|2010-03-23 04:00:00|2239|2239|2267.25|2267.25|2275|2275|2236|2236|64740828
1269403200000|2010-03-24 04:00:00|2253|2253|2243|2243|2267|2267|2232|2232|54742718
1269489600000|2010-03-25 04:00:00|2269|2269|2235|2235|2273|2273|2231|2231|52458920
1269576000000|2010-03-26 04:00:00|2243|2243|2224|2224|2259|2259|2207|2207|45700422
1269835200000|2010-03-29 04:00:00|2241.5|2241.5|2233|2233|2249|2249|2226|2226|34467889
1269921600000|2010-03-30 04:00:00|2240|2240|2234|2234|2254|2254|2218|2218|37886249
1270008000000|2010-03-31 04:00:00|2232|2232|2229|2229|2250|2250|2220.3|2220.3|45991988
1270094400000|2010-04-01 04:00:00|2240|2240|2239|2239|2264|2264|2220|2220|45499232
1270440000000|2010-04-05 04:00:00|2248|2248|2259|2259|2265|2265|2234|2234|34948133
1270526400000|2010-04-06 04:00:00|2243|2243|2240|2240|2248|2248|2226|2226|47063184
1270612800000|2010-04-07 04:00:00|2243|2243|2245|2245|2268.01|2268.01|2225|2225|62544149
1270699200000|2010-04-08 04:00:00|2237.5|2237.5|2231|2231|2241|2241|2216|2216|40824429
1270785600000|2010-04-09 04:00:00|2240|2240|2255|2255|2257|2257|2236|2236|45528642
1271044800000|2010-04-12 04:00:00|2269|2269|2253.9|2253.9|2273|2273|2244|2244|49352905
1271131200000|2010-04-13 04:00:00|2265|2265|2276.99|2276.99|2282|2282|2247|2247|122395545
1271217600000|2010-04-14 04:00:00|2357|2357|2352|2352|2369.01|2369.01|2327|2327|159980590
1271304000000|2010-04-15 04:00:00|2383|2383|2422.1|2422.1|2436.67|2436.67|2380|2380|110819526
1271390400000|2010-04-16 04:00:00|2406|2406|2392|2392|2416|2416|2377|2377|102974848
1271649600000|2010-04-19 04:00:00|2391|2391|2400|2400|2404|2404|2354|2354|71310713
1271736000000|2010-04-20 04:00:00|2420|2420|2412|2412|2425|2425|2390|2390|65991396
1271822400000|2010-04-21 04:00:00|2410|2410|2380|2380|2413|2413|2354|2354|73899253
1271908800000|2010-04-22 04:00:00|2355|2355|2399|2399|2406|2406|2331.5|2331.5|73666030
1271995200000|2010-04-23 04:00:00|2395|2395|2404|2404|2406|2406|2373|2373|56972148
1272254400000|2010-04-26 04:00:00|2408|2408|2382|2382|2413|2413|2381|2381|57727601
1272340800000|2010-04-27 04:00:00|2373|2373|2335|2335|2387.5|2387.5|2330|2330|78937517
1272427200000|2010-04-28 04:00:00|2341|2341|2326|2326|2346|2346|2291|2291|109052046
1272513600000|2010-04-29 04:00:00|2333|2333|2349|2349|2351|2351|2330|2330|59059387
1272600000000|2010-04-30 04:00:00|2345|2345|2284|2284|2346|2346|2281|2281|81863926
1272859200000|2010-05-03 04:00:00|2298|2298|2326|2326|2344.2|2344.2|2290|2290|55455540
1272945600000|2010-05-04 04:00:00|2293|2293|2256|2256|2295|2295|2240|2240|90704268
1273032000000|2010-05-05 04:00:00|2210|2210|2217.25|2217.25|2238|2238|2190|2190|96854016
1273118400000|2010-05-06 04:00:00|2215|2215|2151|2151|2238|2238|1990|1990|160695866
1273204800000|2010-05-07 04:00:00|2126|2126|2131|2131|2170|2170|2046|2046|139360444
1273464000000|2010-05-10 04:00:00|2229|2229|2255|2255|2256|2256|2216|2216|112607358
1273550400000|2010-05-11 04:00:00|2232|2232|2228|2228|2286|2286|2210|2210|102774462
1273636800000|2010-05-12 04:00:00|2260|2260|2309|2309|2314|2314|2249|2249|83343329
1273723200000|2010-05-13 04:00:00|2303|2303|2250|2250|2317|2317|2236|2236|62098966
1273809600000|2010-05-14 04:00:00|2219|2219|2189|2189|2221|2221|2153|2153|83526108
1274068800000|2010-05-17 04:00:00|2175|2175|2202|2202|2205|2205|2141|2141|64615193
1274155200000|2010-05-18 04:00:00|2214|2214|2143|2143|2223|2223|2133|2133|76636080
1274241600000|2010-05-19 04:00:00|2152|2152|2160|2160|2171|2171|2100|2100|89530592
1274328000000|2010-05-20 04:00:00|2102|2102|2079|2079|2124.25|2124.25|2063|2063|106551593
1274414400000|2010-05-21 04:00:00|2041|2041|2090.75|2090.75|2117|2117|2018|2018|111769036
1274673600000|2010-05-24 04:00:00|2095|2095|2067|2067|2121.74|2121.74|2061|2061|56436505
1274760000000|2010-05-25 04:00:00|2012|2012|2085|2085|2087|2087|2003|2003|96152278
1274846400000|2010-05-26 04:00:00|2110|2110|2070|2070|2150|2150|2069.68|2069.68|85666797
1274932800000|2010-05-27 04:00:00|2116|2116|2176|2176|2180|2180|2112|2112|83237328
1275019200000|2010-05-28 04:00:00|2168|2168|2142|2142|2175|2175|2123|2123|72712525
1275364800000|2010-06-01 04:00:00|2130|2130|2118|2118|2173.5|2173.5|2113|2113|57170957
1275451200000|2010-06-02 04:00:00|2139|2139|2181|2181|2183|2183|2116|2116|61537102
1275537600000|2010-06-03 04:00:00|2195.75|2195.75|2190|2190|2200|2200|2147.2|2147.2|54615456
1275624000000|2010-06-04 04:00:00|2154|2154|2094.5|2094.5|2160|2160|2079|2079|67919350
1275883200000|2010-06-07 04:00:00|2094|2094|2030.75|2030.75|2103|2103|2024|2024|65435177
1275969600000|2010-06-08 04:00:00|2022|2022|2018|2018|2023|2023|1974|1974|91377718
1276056000000|2010-06-09 04:00:00|2039|2039|1993|1993|2060|2060|1986|1986|58981143
1276142400000|2010-06-10 04:00:00|2035|2035|2055|2055|2060|2060|2025|2025|57168251
1276228800000|2010-06-11 04:00:00|2031|2031|2064|2064|2075|2075|2028|2028|49496398
1276488000000|2010-06-14 04:00:00|2095|2095|2089|2089|2114|2114|2082|2082|68877429
1276574400000|2010-06-15 04:00:00|2111|2111|2148|2148|2156|2156|2101|2101|62081933
1276660800000|2010-06-16 04:00:00|2141|2141|2148.9|2148.9|2165|2165|2121|2121|43857015
1276747200000|2010-06-17 04:00:00|2159|2159|2152|2152|2169|2169|2120|2120|37270896
1276833600000|2010-06-18 04:00:00|2156|2156|2140|2140|2165|2165|2118|2118|64872577
1277092800000|2010-06-21 04:00:00|2167|2167|2119|2119|2169|2169|2106|2106|48960295
1277179200000|2010-06-22 04:00:00|2113|2113|2098|2098|2133|2133|2086|2086|58831096
1277265600000|2010-06-23 04:00:00|2094|2094|2081|2081|2102|2102|2066|2066|61357730
1277352000000|2010-06-24 04:00:00|2062|2062|2032|2032|2079|2079|2020|2020|62011425
1277438400000|2010-06-25 04:00:00|2040|2040|2003.25|2003.25|2041|2041|1989|1989|94687803
1277697600000|2010-06-28 04:00:00|2011|2011|2036|2036|2059|2059|1991|1991|54485962
1277784000000|2010-06-29 04:00:00|2000|2000|1979|1979|2005|2005|1965|1965|79182700
1277870400000|2010-06-30 04:00:00|1970|1970|1945|1945|2003|2003|1940|1940|64294891
1277956800000|2010-07-01 04:00:00|1943|1943|1925|1925|1961.5|1961.5|1900|1900|88390381
1278043200000|2010-07-02 04:00:00|1921|1921|1920|1920|1937|1937|1896|1896|58093373
1278388800000|2010-07-06 04:00:00|1955|1955|1948.1|1948.1|1976|1976|1925|1925|60697590
1278475200000|2010-07-07 04:00:00|1946|1946|2014.25|2014.25|2017|2017|1939|1939|72806745
1278561600000|2010-07-08 04:00:00|2034|2034|2010|2010|2036|2036|1983|1983|65418457
1278648000000|2010-07-09 04:00:00|2006|2006|2024|2024|2028|2028|1996|1996|52843783
1278907200000|2010-07-12 04:00:00|2031|2031|2057|2057|2065|2065|2030|2030|56587808
1278993600000|2010-07-13 04:00:00|2097|2097|2101|2101|2228|2228|2082|2082|103191758
1279080000000|2010-07-14 04:00:00|2206|2206|2136|2136|2225|2225|2128|2128|199002593
1279166400000|2010-07-15 04:00:00|2134|2134|2151|2151|2159|2159|2101|2101|118558113
1279252800000|2010-07-16 04:00:00|2143|2143|2102|2102|2148|2148|2100|2100|80451444
1279512000000|2010-07-19 04:00:00|2117|2117|2159|2159|2161|2161|2115.95|2115.95|63430398
1279598400000|2010-07-20 04:00:00|2116|2116|2165|2165|2173|2173|2110|2110|72666323
1279684800000|2010-07-21 04:00:00|2157|2157|2126|2126|2165|2165|2118|2118|72438765
1279771200000|2010-07-22 04:00:00|2135|2135|2178|2178|2198|2198|2134|2134|74526032
1279857600000|2010-07-23 04:00:00|2164|2164|2169|2169|2172|2172|2133|2133|62115429
1280116800000|2010-07-26 04:00:00|2161|2160|2170|2168|2170|2169|2151|2150|3644031
1280203200000|2010-07-27 04:00:00|2169|2167|2158|2157|2174|2173|2140|2139|9352824
1280289600000|2010-07-28 04:00:00|2168|2164|2132|2132|2168|2167|2129|2129|6712783
1280376000000|2010-07-29 04:00:00|2141|2140|2104|2103|2148|2147|2077|2076|11896130
1280462400000|2010-07-30 04:00:00|2079|2079|2068|2067|2092|2091|2059|2058|8513516
1280721600000|2010-08-02 04:00:00|2069|2068|2115|2112|2128|2127|2061|2056|8646784
1280808000000|2010-08-03 04:00:00|2101|2099|2086|2083|2102|2101|2072|2071|9281812
1280894400000|2010-08-04 04:00:00|2081|2080|2073|2072|2086|2085|2046|2045|13919264
1280980800000|2010-08-05 04:00:00|2065|2064|2067|2066|2079|2078|2047|2046|9192730
1281067200000|2010-08-06 04:00:00|2045|2045|2065|2065|2081|2081|2041|2041|50833708
1281326400000|2010-08-09 04:00:00|2066|2052|2065|2064|2088|2082|2043|2042|9396789
1281412800000|2010-08-10 04:00:00|2013|2013|1983|1981|2017|2016|1971|1970|18136418
1281499200000|2010-08-11 04:00:00|1954|1953|1942|1941|1958|1957|1931|1930|13790388
1281585600000|2010-08-12 04:00:00|1915|1914|1945|1944|1973|1972|1909|1908|12516285
1281672000000|2010-08-13 04:00:00|1933|1933|1915|1915|1949|1949|1915|1915|57384759
1281931200000|2010-08-16 04:00:00|1916|1915|1948|1947|1956|1955|1907|1901|8213354
1282017600000|2010-08-17 04:00:00|1971|1970|1954|1954|1987|1986|1951|1950|8360804
1282104000000|2010-08-18 04:00:00|1953|1952|1959|1958|1978|1977|1948|1947|8648245
1282190400000|2010-08-19 04:00:00|1900|1899|1893|1892|1913|1912|1882|1881|18185810
1282276800000|2010-08-20 04:00:00|1887|1887|1889|1888|1889|1888|1887|1886|95174394
1282536000000|2010-08-23 04:00:00|1888|1887|1872|1870|1914|1904|1861|1860|12667305
1282622400000|2010-08-24 04:00:00|1852|1852|1840|1839|1868|1867|1840|1839|9811357
1282708800000|2010-08-25 04:00:00|1827|1826|1848|1847|1859|1858|1819|1818|11343069
1282795200000|2010-08-26 04:00:00|1857|1856|1818|1817|1860|1859|1813|1812|13061377
1282881600000|2010-08-27 04:00:00|1823|1823|1837|1837|1852|1852|1781|1781|135204686
1283140800000|2010-08-30 04:00:00|1838|1837|1796|1795|1868|1839|1795|1794|13187651
1283227200000|2010-08-31 04:00:00|1790|1788|1770|1768|1791|1791|1761|1760|14524164
1283313600000|2010-09-01 04:00:00|1796|1795|1815|1814|1827|1826|1790|1789|11028230
1283400000000|2010-09-02 04:00:00|1824|1823|1830|1828|1833|1832|1809|1808|9588279
1283486400000|2010-09-03 04:00:00|1852|1851|1841|1840|1859|1858|1821|1820|10741655
1283832000000|2010-09-07 04:00:00|1840|1839|1812|1811|1859|1845|1806|1805|9449027
1283918400000|2010-09-08 04:00:00|1804|1802|1789|1788|1805|1804|1776|1775|17186590
1284004800000|2010-09-09 04:00:00|1807|1806|1802|1802|1808|1807|1794|1793|11020808
1284091200000|2010-09-10 04:00:00|1798|1797|1798|1797|1810|1809|1785|1784|10612227
1284350400000|2010-09-13 04:00:00|1797|1796|1856|1855|1856|1855|1796|1795|13681949
1284436800000|2010-09-14 04:00:00|1853|1852|1874|1873|1880|1879|1835|1834|10986072
1284523200000|2010-09-15 04:00:00|1873|1871|1874|1872|1877|1876|1855|1854|8496522
1284609600000|2010-09-16 04:00:00|1871|1870|1898|1898|1898|1898|1859|1858|10479643
1284696000000|2010-09-17 04:00:00|1877|1876|1881|1880|1886|1885|1877|1876|2400997
1284955200000|2010-09-20 04:00:00|1882|1881|1894|1893|1896|1895|1870|1869|8507278
1285041600000|2010-09-21 04:00:00|1890|1888|1916|1915|1927|1926|1885|1884|9397239
1285128000000|2010-09-22 04:00:00|1908|1907|1902|1901|1925|1924|1890|1889|8915205
1285214400000|2010-09-23 04:00:00|1894|1894|1898|1897|1900|1899|1886|1885|1785463
1285300800000|2010-09-24 04:00:00|1942|1940|1941|1940|1942|1940|1941|1940|474
1285560000000|2010-09-27 04:00:00|1940|1940|1923.5|1923.5|1943|1943|1918|1918|51120089
1285646400000|2010-09-28 04:00:00|1931|1931|1950.5|1950.5|1957|1957|1910|1910|61155667
1285732800000|2010-09-29 04:00:00|1948|1947|1926|1924|1962|1961|1913|1912|8055575
1285819200000|2010-09-30 04:00:00|1934|1933|1922|1920|1960|1959|1912|1911|9392974
1285905600000|2010-10-01 04:00:00|1947|1947|1932|1932|2035|2035|1888.33|1888.33|41274927
1286164800000|2010-10-04 04:00:00|1929|1928|1887|1885|1929|1928|1878|1877|9743887
1286251200000|2010-10-05 04:00:00|1908|1907|1918|1917|1929|1928|1904|1903|8948091
1286337600000|2010-10-06 04:00:00|1922|1921|1931|1931|1937|1936|1914|1913|8519299
1286424000000|2010-10-07 04:00:00|1942|1941|1939|1939|1954|1953|1922|1921|8653802
1286510400000|2010-10-08 04:00:00|1940|1938|1953|1952|1958|1957|1922|1921|8296722
1286769600000|2010-10-11 04:00:00|1952|1951|1955|1955|1975|1974|1952|1951|7043998
1286856000000|2010-10-12 04:00:00|1965|1964|1978|1977|1980|1979|1945|1944|12594638
1286942400000|2010-10-13 04:00:00|1999|1998|1924|1923|2003|2002|1917|1916|25475771
1287028800000|2010-10-14 04:00:00|1934|1933|1932|1931|1945|1944|1921|1920|11017942
1287115200000|2010-10-15 04:00:00|1931|1929|1930|1927|1932|1930|1927|1925|64051831
1287374400000|2010-10-18 04:00:00|1925|1924|1919|1918|1932|1932|1899|1898|10398287
1287460800000|2010-10-19 04:00:00|1902|1901|1923|1921|1939|1938|1891|1890|11970624
1287547200000|2010-10-20 04:00:00|1931|1930|1965|1962|1978|1977|1930|1929|13491724
1287633600000|2010-10-21 04:00:00|1976|1975|1978|1977|1986|1985|1958|1957|12177488
1287720000000|2010-10-22 04:00:00|1980|1979|1985|1983|1993|1992|1976|1975|9316475
1287979200000|2010-10-25 04:00:00|1996|1995|1989|1988|2000|1999|1981|1980|6596370
1288065600000|2010-10-26 04:00:00|1979|1978|2005|2005|2011|2010|1974|1973|8848467
1288152000000|2010-10-27 04:00:00|1994|1992|2020|2019|2020|2020|1982|1981|8337259
1288238400000|2010-10-28 04:00:00|2029|2029|2047|2046|2053|2052|2003|2002|12800463
1288324800000|2010-10-29 04:00:00|2045|2045|2005|2005|2056|2056|2001|2001|60774304
1288584000000|2010-11-01 04:00:00|2046|2045|2057|2056|2065|2064|2041|2040|863187
1288670400000|2010-11-02 04:00:00|2065|2064|2037|2035|2067|2066|2031|2030|1046265
1288756800000|2010-11-03 04:00:00|2033|2032|2049|2048|2049|2048|2025|2024|589615
1288843200000|2010-11-04 04:00:00|2066|2065|2095|2093|2102|2101|2057|2056|9921341
1288929600000|2010-11-05 04:00:00|2098|2097|2124|2122|2129|2128|2098|2097|9744398
1289192400000|2010-11-08 05:00:00|2130|2129|2122|2120|2150|2149|2118|2117|8610074
1289278800000|2010-11-09 05:00:00|2127|2126|2115|2114|2135|2134|2104|2103|6698126
1289365200000|2010-11-10 05:00:00|2116|2115|2104|2103|2117|2116|2083|2082|8231382
1289451600000|2010-11-11 05:00:00|2067|2066|2123|2120|2123|2122|2056|2055|9564444
1289538000000|2010-11-12 05:00:00|2143|2142|2155|2154|2181|2180|2134|2133|12558153
1289797200000|2010-11-15 05:00:00|2165|2164|2131|2129|2166|2165|2127|2126|7736999
1289883600000|2010-11-16 05:00:00|2111|2110|2106|2106|2127|2126|2089|2088|8280810
1289970000000|2010-11-17 05:00:00|2103|2102|2109|2107|2122|2121|2094|2093|5897031
1290056400000|2010-11-18 05:00:00|2106|2105|2103|2101|2124|2123|2093|2092|9393346
1290142800000|2010-11-19 05:00:00|2099|2098|2113|2112|2120|2119|2089|2088|7809208
1290402000000|2010-11-22 05:00:00|2090|2089|2127|2126|2128|2128|2089|2088|6329266
1290488400000|2010-11-23 05:00:00|2106|2105|2109|2107|2122|2121|2082|2081|5704865
1290574800000|2010-11-24 05:00:00|2124|2122|2139|2137|2157|2156|2118|2117|6573111
1290747600000|2010-11-26 05:00:00|2122|2121|2133|2130|2143|2142|2111|2110|3067752
1291006800000|2010-11-29 05:00:00|2114|2112|2135|2134|2145|2144|2113|2112|6202872
1291093200000|2010-11-30 05:00:00|2121|2120|2113|2112|2130|2130|2108|2107|7166934
1291179600000|2010-12-01 05:00:00|2143|2142|2148|2147|2160|2159|2143|2142|7472170
1291266000000|2010-12-02 05:00:00|2151|2150|2170|2166|2177|2176|2149|2148|7561899
1291352400000|2010-12-03 05:00:00|2164|2163|2171|2170|2178|2177|2163|2162|6732301
1291611600000|2010-12-06 05:00:00|2163|2162|2171|2170|2176|2176|2156|2155|5601588
1291698000000|2010-12-07 05:00:00|2184|2183|2161|2160|2185|2184|2159|2158|5779047
1291784400000|2010-12-08 05:00:00|2169|2167|2183|2181|2190|2189|2167|2166|9544164
1291870800000|2010-12-09 05:00:00|2196|2195|2181|2180|2207|2206|2173|2172|10577852
1291957200000|2010-12-10 05:00:00|2191|2190|2192|2191|2198|2197|2181|2180|7110486
1292216400000|2010-12-13 05:00:00|2201|2200|2152|2151|2202|2201|2135|2134|11993089
1292302800000|2010-12-14 05:00:00|2141|2140|2146|2145|2156|2155|2130|2130|6641081
1292389200000|2010-12-15 05:00:00|2138|2137|2130|2129|2150|2149|2129|2128|6937572
1292475600000|2010-12-16 05:00:00|2136|2135|2130|2129|2139|2138|2126|2125|6396189
1292562000000|2010-12-17 05:00:00|2133|2132|2144|2141|2149|2148|2128|2127|5955228
1292821200000|2010-12-20 05:00:00|2137|2136|2123|2123|2143|2142|2121|2120|6210272
1292907600000|2010-12-21 05:00:00|2126|2125|2110|2109|2127|2127|2109|2108|7508581
1292994000000|2010-12-22 05:00:00|2102|2101|2088|2088|2102|2101|2082|2081|9131559
1293080400000|2010-12-23 05:00:00|2085|2084|2083|2083|2092|2092|2071|2070|5563552
1293426000000|2010-12-27 05:00:00|2075|2074|2085|2084|2086|2085|2066|2065|5993902
1293512400000|2010-12-28 05:00:00|2082|2081|2089|2088|2093|2092|2076|2075|4651784
1293598800000|2010-12-29 05:00:00|2094|2093|2095|2094|2106|2105|2091|2090|4811696
1293685200000|2010-12-30 05:00:00|2094|2095|2102|2102|2108|2107|2094|2094|5098407
1293771600000|2010-12-31 05:00:00|2105|2104|2104|2103|2106|2105|2095|2094|3856080
1294030800000|2011-01-03 05:00:00|2104|2103|2084|2083|2105|2104|2079|2078|10226790
1294117200000|2011-01-04 05:00:00|2110|2109|2118|2116|2120|2119|2106|2105|15147032
1294203600000|2011-01-05 05:00:00|2120|2119|2095|2094|2120|2119|2091|2090|10873361
1294290000000|2011-01-06 05:00:00|2067|2066|2077|2075|2082|2082|2056|2055|18408181
1294376400000|2011-01-07 05:00:00|2072|2071|2066|2064|2077|2076|2028|2027|12948225
1294635600000|2011-01-10 05:00:00|2071|2070|2068|2066|2077|2076|2058|2057|10507803
1294722000000|2011-01-11 05:00:00|2084|2083|2106|2105|2112|2111|2075|2074|9914615
1294808400000|2011-01-12 05:00:00|2127|2126|2131|2130|2133|2132|2107|2106|9720073
1294894800000|2011-01-13 05:00:00|2126|2125|2129|2128|2132|2131|2109|2108|15546558
1294981200000|2011-01-14 05:00:00|2137|2137|2107|2106|2142|2141|2097|2097|19629317
1295326800000|2011-01-18 05:00:00|2107|2106|2108|2107|2120|2119|2095|2094|9580427
1295413200000|2011-01-19 05:00:00|2109|2108|2101|2100|2113|2112|2095|2095|8761866
1295499600000|2011-01-20 05:00:00|2094|2093|2095|2094|2095|2095|2063|2062|7752651
1295586000000|2011-01-21 05:00:00|2096|2096|2082|2081|2104|2103|2082|2081|8687462
1295845200000|2011-01-24 05:00:00|2104|2103|2124|2123|2124|2123|2094|2093|12780197
1295931600000|2011-01-25 05:00:00|2129|2128|2155|2154|2157|2156|2118|2117|11718357
1296018000000|2011-01-26 05:00:00|2176|2175|2175|2174|2190|2189|2167|2166|9827422
1296104400000|2011-01-27 05:00:00|2176|2175|2178|2176|2194|2193|2166|2165|10018271
1296190800000|2011-01-28 05:00:00|2179|2177|2147|2146|2189|2188|2136|2135|8016199
1296450000000|2011-01-31 05:00:00|2155|2154|2146|2145|2164|2163|2105|2104|11602002
1296536400000|2011-02-01 05:00:00|2149|2148|2148|2148|2170|2169|2129|2128|9603195
1296622800000|2011-02-02 05:00:00|2149|2149|2156|2156|2171|2170|2149|2148|6957817
1296709200000|2011-02-03 05:00:00|2144|2142|2158|2156|2165|2165|2131|2130|6579566
1296795600000|2011-02-04 05:00:00|2151|2150|2168|2167|2170|2169|2144|2143|7338557
1297054800000|2011-02-07 05:00:00|2176|2175|2169|2168|2186|2185|2164|2163|7368786
1297141200000|2011-02-08 05:00:00|2165|2164|2165|2164|2167|2166|2141|2140|8016545
1297227600000|2011-02-09 05:00:00|2152|2151|2147|2145|2160|2159|2143|2142|6708452
1297314000000|2011-02-10 05:00:00|2144|2143|2179|2178|2184|2183|2137|2136|8388291
1297400400000|2011-02-11 05:00:00|2160|2159|2178|2175|2185|2184|2153|2152|7993002
1297659600000|2011-02-14 05:00:00|2167|2166|2158|2158|2180|2179|2151|2150|7859575
1297746000000|2011-02-15 05:00:00|2148|2147|2146|2145|2155|2154|2129|2128|7069864
1297832400000|2011-02-16 05:00:00|2156|2155|2176|2175|2188|2187|2144|2143|8725501
1297918800000|2011-02-17 05:00:00|2170|2169|2198|2197|2205|2204|2169|2168|9005817
1298005200000|2011-02-18 05:00:00|2207|2206|2214|2213|2220|2220|2202|2201|8135164
1298350800000|2011-02-22 05:00:00|2194|2193|2181|2179|2219|2218|2174|2173|19825842
1298437200000|2011-02-23 05:00:00|2169|2168|2116|2115|2170|2169|2102|2101|25823010
1298523600000|2011-02-24 05:00:00|2113|2112|2129|2128|2141|2140|2104|2103|19393025
1298610000000|2011-02-25 05:00:00|2149|2148|2184|2184|2200|2199|2147|2146|16755276
1298869200000|2011-02-28 05:00:00|2175|2174|2147|2147|2184|2183|2138|2137|10546891
1298955600000|2011-03-01 05:00:00|2164|2163|2140|2139|2169|2168|2136|2135|7786465
1299042000000|2011-03-02 05:00:00|2142|2140|2149|2148|2170|2169|2141|2140|8825004
1299128400000|2011-03-03 05:00:00|2167|2166|2179|2179|2188|2187|2167|2166|7450549
1299214800000|2011-03-04 05:00:00|2187|2186|2157|2156|2208|2207|2141|2140|9564227
1299474000000|2011-03-07 05:00:00|2170|2168|2122|2121|2171|2170|2108|2108|8215736
1299560400000|2011-03-08 05:00:00|2125|2124|2113|2112|2126|2125|2103|2102|7606463
1299646800000|2011-03-09 05:00:00|2108|2107|2120|2119|2134|2133|2095|2094|8284824
1299733200000|2011-03-10 05:00:00|2092|2091|2080|2079|2102|2101|2073|2072|9853163
1299819600000|2011-03-11 05:00:00|2064|2064|2087|2085|2096|2095|2064|2064|6747191
1300075200000|2011-03-14 04:00:00|2072|2071|2084|2083|2088|2087|2064|2063|5964625
1300161600000|2011-03-15 04:00:00|2022|2021|2018|2017|2033|2032|2002|2001|11439751
1300248000000|2011-03-16 04:00:00|2003|2002|1982|1982|2037|2036|1972|1971|12561688
1300334400000|2011-03-17 04:00:00|2001|2000|1991|1990|2006|2005|1981|1980|9873112
1300420800000|2011-03-18 04:00:00|2000|1999|1993|1991|2015|2014|1989|1988|7225542
1300680000000|2011-03-21 04:00:00|1992|1990|2019|2019|2039|2038|1992|1990|6650072
1300766400000|2011-03-22 04:00:00|2018|2018|2016|2014|2021|2021|1999|1998|7072050
1300852800000|2011-03-23 04:00:00|2008|2007|2029|2028|2036|2035|2002|2001|6712836
1300939200000|2011-03-24 04:00:00|2050|2049|2038|2037|2050|2049|2029|2028|9368742
1301025600000|2011-03-25 04:00:00|2032|2031|2038|2037|2060|2059|2022|2021|7915597
1301284800000|2011-03-28 04:00:00|2043|2042|2035|2034|2066|2066|2034|2033|6552354
1301371200000|2011-03-29 04:00:00|2027|2026|2028|2027|2029|2028|1999|1998|8356346
1301457600000|2011-03-30 04:00:00|2042|2039|2045|2044|2045|2044|2018|2017|7723027
1301544000000|2011-03-31 04:00:00|2034|2033|2018|2017|2035|2034|1995|1994|12851918
1301630400000|2011-04-01 04:00:00|2038|2036|1971|1970|2038|2036|1957|1956|13500436
1301889600000|2011-04-04 04:00:00|1978|1977|1949|1948|1978|1977|1937|1936|10794021
1301976000000|2011-04-05 04:00:00|1962|1960|1972|1971|1988|1987|1961|1960|10239022
1302062400000|2011-04-06 04:00:00|1985|1984|1994|1993|1995|1994|1972|1971|9522412
1302148800000|2011-04-07 04:00:00|1993|1992|2003|2003|2009|2008|1983|1982|7794001
1302235200000|2011-04-08 04:00:00|2002|2001|2003|2002|2020|2019|1996|1995|7749721
1302494400000|2011-04-11 04:00:00|2009|2007|2011|2011|2020|2019|2002|2001|7769041
1302580800000|2011-04-12 04:00:00|2002|2001|1976|1975|2007|2006|1970|1969|8610665
1302667200000|2011-04-13 04:00:00|1986|1985|1979|1978|1995|1994|1973|1972|8177958
1302753600000|2011-04-14 04:00:00|1965|1963|1959|1958|1965|1963|1942|1941|9486044
1302840000000|2011-04-15 04:00:00|1962|1961|1975|1974|1975|1974|1954|1953|7254071
1303099200000|2011-04-18 04:00:00|1954|1953|1964|1963|1974|1973|1946|1945|8436261
1303185600000|2011-04-19 04:00:00|1965|1964|1986|1986|1998|1997|1965|1964|11438733
1303272000000|2011-04-20 04:00:00|2119|2118|2140|2140|2144|2143|2095|2095|18136976
1303358400000|2011-04-21 04:00:00|2139|2137|2147|2146|2149|2148|2120|2119|12520571
1303704000000|2011-04-25 04:00:00|2140|2139|2193|2193|2201|2200|2138|2137|11949077
1303790400000|2011-04-26 04:00:00|2182|2181|2248|2248|2253|2253|2182|2181|12457199
1303876800000|2011-04-27 04:00:00|2254|2253|2264|2263|2268|2268|2234|2233|11119685
1303963200000|2011-04-28 04:00:00|2250|2249|2282|2281|2287|2286|2249|2248|8822548
1304049600000|2011-04-29 04:00:00|2279|2278|2315|2314|2317|2317|2264|2263|11216146
1304308800000|2011-05-02 04:00:00|2303|2303|2291|2290|2318|2318|2282|2281|10467805
1304395200000|2011-05-03 04:00:00|2281|2280|2324|2323|2346|2345|2268|2267|14644351
1304481600000|2011-05-04 04:00:00|2304|2304|2349|2348|2356|2355|2273|2272|18208252
1304568000000|2011-05-05 04:00:00|2338|2337|2362|2361|2386|2386|2318|2317|12513090
1304654400000|2011-05-06 04:00:00|2346|2345|2325|2325|2359|2358|2313|2313|13450042
1304913600000|2011-05-09 04:00:00|2315|2314|2277|2276|2320|2319|2266|2265|11844212
1305000000000|2011-05-10 04:00:00|2288|2287|2303|2302|2320|2319|2283|2282|9106115
1305086400000|2011-05-11 04:00:00|2325|2325|2341|2340|2363|2362|2321|2320|11559768
1305172800000|2011-05-12 04:00:00|2327|2326|2371|2370|2383|2382|2324|2323|9239957
1305259200000|2011-05-13 04:00:00|2365|2364|2342|2342|2380|2379|2337|2336|7499846
1305518400000|2011-05-16 04:00:00|2329|2327|2365|2365|2395|2394|2327|2326|10983412
1305604800000|2011-05-17 04:00:00|2337|2336|2356|2355|2357|2356|2309|2308|13994940
1305691200000|2011-05-18 04:00:00|2355|2356|2388|2387|2396|2395|2353|2352|9396871
1305777600000|2011-05-19 04:00:00|2332|2331|2355|2354|2365|2364|2321|2320|13809883
1305864000000|2011-05-20 04:00:00|2343|2342|2322|2321|2354|2353|2316|2315|8639419
1306123200000|2011-05-23 04:00:00|2292|2291|2287|2287|2303|2302|2277|2276|9940924
1306209600000|2011-05-24 04:00:00|2288|2286|2260|2260|2291|2290|2260|2259|8078683
1306296000000|2011-05-25 04:00:00|2253|2252|2268|2268|2283|2282|2242|2241|6332990
1306382400000|2011-05-26 04:00:00|2259|2257|2251|2251|2264|2263|2246|2245|6144371
1306468800000|2011-05-27 04:00:00|2247|2246|2221|2219|2252|2251|2212|2211|9056746
1306814400000|2011-05-31 04:00:00|2246|2245|2253|2252|2264|2264|2233|2232|8099866
1306900800000|2011-06-01 04:00:00|2248|2247|2201|2200|2248|2247|2199|2198|7360107
1306987200000|2011-06-02 04:00:00|2200|2199|2209|2208|2233|2232|2187|2186|6840223
1307073600000|2011-06-03 04:00:00|2182|2181|2174|2173|2210|2209|2168|2167|6930204
1307332800000|2011-06-06 04:00:00|2168|2167|2183|2183|2195|2194|2167|2165|6103660
1307419200000|2011-06-07 04:00:00|2203|2202|2206|2206|2244|2243|2201|2200|8509592
1307505600000|2011-06-08 04:00:00|2197|2197|2183|2183|2213|2212|2174|2173|7549154
1307592000000|2011-06-09 04:00:00|2184|2184|2176|2175|2201|2200|2171|2170|5809905
1307678400000|2011-06-10 04:00:00|2172|2170|2137|2136|2180|2179|2127|2126|8325053
1307937600000|2011-06-13 04:00:00|2148|2147|2139|2138|2161|2160|2129|2128|5714868
1308024000000|2011-06-14 04:00:00|2161|2159|2182|2181|2192|2191|2156|2155|7448818
1308110400000|2011-06-15 04:00:00|2167|2165|2142|2142|2183|2182|2141|2140|7121858
1308196800000|2011-06-16 04:00:00|2145|2143|2141|2141|2166|2165|2128|2127|8660201
1308283200000|2011-06-17 04:00:00|2163|2159|2117|2116|2165|2164|2107|2107|7328391
1308542400000|2011-06-20 04:00:00|2118|2117|2133|2132|2142|2141|2118|2117|6028058
1308628800000|2011-06-21 04:00:00|2143|2141|2165|2165|2169|2168|2123|2122|6523162
1308715200000|2011-06-22 04:00:00|2157|2156|2140|2140|2161|2160|2139|2138|5876945
1308801600000|2011-06-23 04:00:00|2118|2116|2171|2170|2172|2171|2107|2106|7304633
1308888000000|2011-06-24 04:00:00|2160|2160|2120|2120|2174|2173|2120|2120|8205663
1309147200000|2011-06-27 04:00:00|2118|2117|2134|2134|2148|2147|2101|2100|6927718
1309233600000|2011-06-28 04:00:00|2143|2142|2150|2149|2154|2153|2127|2126|6514090
1309320000000|2011-06-29 04:00:00|2157|2155|2141|2140|2157|2155|2132|2131|5549016
1309406400000|2011-06-30 04:00:00|2153|2149|2215|2214|2222|2221|2151|2148|8164930
1309492800000|2011-07-01 04:00:00|2223|2223|2254|2253|2258|2257|2211|2210|6629974
1309752000000|2011-07-04 04:00:00|||||||||620
1309838400000|2011-07-05 04:00:00|2264|2263|2246|2246|2264|2263|2237|2236|6777761
1309924800000|2011-07-06 04:00:00|2247|2247|2276|2276|2282|2281|2245|2244|6858144
1310011200000|2011-07-07 04:00:00|2290|2289|2324|2323|2339|2338|2287|2286|8076669
1310097600000|2011-07-08 04:00:00|2300|2299|2309|2308|2320|2319|2282|2281|5963276
1310356800000|2011-07-11 04:00:00|2284|2283|2286|2285|2298|2297|2274|2273|5358174
1310443200000|2011-07-12 04:00:00|2265|2264|2246|2245|2272|2271|2224|2224|6871098
1310529600000|2011-07-13 04:00:00|2257|2256|2248|2247|2273|2272|2233|2232|6362073
1310616000000|2011-07-14 04:00:00|2261|2260|2228|2227|2270|2269|2221|2221|6218910
1310702400000|2011-07-15 04:00:00|2231|2230|2237|2237|2256|2256|2221|2220|7085225
1310961600000|2011-07-18 04:00:00|2225|2224|2228|2227|2243|2242|2209|2208|6248842
1311048000000|2011-07-19 04:00:00|2249|2245|2308|2306|2310|2309|2247|2245|7230245
1311134400000|2011-07-20 04:00:00|2311|2310|2300|2299|2322|2321|2291|2290|7791861
1311220800000|2011-07-21 04:00:00|2240|2237|2281|2280|2288|2287|2218|2217|11895437
1311307200000|2011-07-22 04:00:00|2292|2290|2311|2309|2324|2324|2279|2279|7334148
1311566400000|2011-07-25 04:00:00|2297|2296|2303|2302|2328|2327|2281|2280|6221935
1311652800000|2011-07-26 04:00:00|2304|2303|2289|2289|2315|2314|2283|2283|7712644
1311739200000|2011-07-27 04:00:00|2263|2262|2251|2251|2275|2274|2236|2235|7751890
1311825600000|2011-07-28 04:00:00|2246|2245|2257|2256|2288|2287|2234|2233|5435366
1311912000000|2011-07-29 04:00:00|2230|2228|2234|2233|2262|2261|2223|2222|7445055
1312171200000|2011-08-01 04:00:00|2258|2257|2224|2222|2269|2268|2191|2190|6933108
1312257600000|2011-08-02 04:00:00|2210|2209|2173|2172|2219|2218|2171|2171|8152212
1312344000000|2011-08-03 04:00:00|2159|2157|2182|2182|2197|2196|2136|2135|8875098
1312430400000|2011-08-04 04:00:00|2151|2148|2086|2084|2181|2180|2085|2084|11128524
1312516800000|2011-08-05 04:00:00|2102|2100|2078|2078|2120|2119|2022|2021|12950690
1312776000000|2011-08-08 04:00:00|2023|2022|2021|2021|2087|2086|2009|2008|15009920
1312862400000|2011-08-09 04:00:00|2028|2027|2060|2059|2060|2059|1953|1952|14937432
1312948800000|2011-08-10 04:00:00|2019|2015|1994|1993|2051|2051|1978|1977|12074535
1313035200000|2011-08-11 04:00:00|2015|2014|2076|2070|2100|2099|2008|2007|10307585
1313121600000|2011-08-12 04:00:00|2079|2078|2065|2064|2091|2090|2056|2055|9273286
1313380800000|2011-08-15 04:00:00|2071|2070|2091|2089|2093|2092|2064|2063|7051261
1313467200000|2011-08-16 04:00:00|2071|2070|2080|2080|2107|2106|2051|2050|6900009
1313553600000|2011-08-17 04:00:00|2060|2059|2068|2067|2098|2097|2041|2040|7447999
1313640000000|2011-08-18 04:00:00|2016|2014|1978|1977|2016|2015|1956|1955|14405324
1313726400000|2011-08-19 04:00:00|1961|1960|1921|1920|1996|1995|1917|1916|9805705
1313985600000|2011-08-22 04:00:00|1958|1957|1940|1937|1968|1967|1927|1926|6888617
1314072000000|2011-08-23 04:00:00|1939|1938|1972|1970|1972|1971|1931|1930|7224191
1314158400000|2011-08-24 04:00:00|1957|1956|1980|1979|1988|1987|1937|1936|7494080
1314244800000|2011-08-25 04:00:00|1986|1985|1943|1942|1988|1987|1941|1940|6436207
1314331200000|2011-08-26 04:00:00|1940|1939|1978|1977|1997|1996|1928|1927|7507144
1314590400000|2011-08-29 04:00:00|1995|1993|2030|2029|2031|2030|1984|1983|6533079
1314676800000|2011-08-30 04:00:00|2019|2018|2023|2022|2035|2034|1992|1991|6365181
1314763200000|2011-08-31 04:00:00|2028|2027|2014|2013|2041|2040|2002|2002|7232493
1314849600000|2011-09-01 04:00:00|2027|2026|2001|2001|2035|2034|1999|1999|6180475
1314936000000|2011-09-02 04:00:00|1975|1973|1964|1963|1992|1991|1958|1957|6662579
1315281600000|2011-09-06 04:00:00|1923|1922|1956|1954|1958|1958|1917|1916|6089411
1315368000000|2011-09-07 04:00:00|2001|2000|2009|2008|2014|2013|1987|1986|7046336
1315454400000|2011-09-08 04:00:00|2006|2005|1992|1989|2030|2029|1982|1981|7393340
1315540800000|2011-09-09 04:00:00|1976|1975|1972|1970|2022|2022|1967|1966|8044099
1315800000000|2011-09-12 04:00:00|1965|1964|2027|2027|2029|2028|1953|1952|7509410
1315886400000|2011-09-13 04:00:00|2032|2031|2077|2076|2090|2089|2022|2021|8612184
1315972800000|2011-09-14 04:00:00|2087|2085|2114|2111|2140|2139|2072|2071|8094894
1316059200000|2011-09-15 04:00:00|2136|2132|2155|2154|2167|2166|2123|2122|9625919
1316145600000|2011-09-16 04:00:00|2151|2149|2200|2199|2209|2208|2144|2143|9741802
1316404800000|2011-09-19 04:00:00|2176|2175|2194|2194|2206|2205|2164|2163|8169642
1316491200000|2011-09-20 04:00:00|2199|2198|2221|2219|2247|2246|2187|2186|9778357
1316577600000|2011-09-21 04:00:00|2216|2215|2196|2192|2250|2249|2193|2191|7949850
1316664000000|2011-09-22 04:00:00|2155|2154|2162|2161|2190|2189|2134|2134|11947996
1316750400000|2011-09-23 04:00:00|2133|2131|2217|2216|2227|2226|2123|2122|10586890
1317009600000|2011-09-26 04:00:00|2218|2217|2225|2223|2244|2243|2180|2179|8808587
1317096000000|2011-09-27 04:00:00|2250|2249|2255|2252|2298|2297|2237|2236|10789703
1317182400000|2011-09-28 04:00:00|2263|2262|2232|2231|2271|2270|2231|2230|11487756
1317268800000|2011-09-29 04:00:00|2250|2246|2223|2223|2260|2259|2188|2187|11083433
1317355200000|2011-09-30 04:00:00|2197|2195|2134|2132|2207|2206|2134|2132|8182367
1317614400000|2011-10-03 04:00:00|2123|2122|2066|2061|2140|2139|2058|2057|11191425
1317700800000|2011-10-04 04:00:00|2044|2042|2125|2123|2127|2126|2041|2040|9509662
1317787200000|2011-10-05 04:00:00|2120|2118|2185|2182|2197|2196|2107|2106|7829549
1317873600000|2011-10-06 04:00:00|2197|2196|2205|2203|2205|2204|2168|2167|7104718
1317960000000|2011-10-07 04:00:00|2206|2204|2231|2229|2250|2249|2192|2191|7188877
1318219200000|2011-10-10 04:00:00|2250|2249|2290|2285|2290|2289|2250|2249|6061850
1318305600000|2011-10-11 04:00:00|2279|2277|2299|2298|2300|2299|2262|2261|7152339
1318392000000|2011-10-12 04:00:00|2300|2299|2313|2311|2328|2327|2299|2298|6823904
1318478400000|2011-10-13 04:00:00|2303|2302|2339|2338|2346|2345|2297|2296|7603900
1318564800000|2011-10-14 04:00:00|2338|2337|2350|2349|2350|2349|2325|2325|6889875
1318824000000|2011-10-17 04:00:00|2335|2332|2328|2327|2360|2359|2315|2314|7728368
1318910400000|2011-10-18 04:00:00|2320|2319|2339|2338|2349|2348|2307|2306|9763615
1318996800000|2011-10-19 04:00:00|2400|2399|2425|2424|2448|2447|2387|2386|17383276
1319083200000|2011-10-20 04:00:00|2382|2381|2364|2361|2385|2384|2336|2335|12002247
1319169600000|2011-10-21 04:00:00|2383|2382|2404|2401|2425|2424|2381|2380|8929304
1319428800000|2011-10-24 04:00:00|2403|2403|2463|2460|2479|2478|2403|2402|9616199
1319515200000|2011-10-25 04:00:00|2445|2443|2466|2461|2485|2484|2440|2439|8172033
1319601600000|2011-10-26 04:00:00|2480|2479|2470|2466|2484|2483|2435|2434|8689980
1319688000000|2011-10-27 04:00:00|2495|2494|2512|2510|2520|2519|2486|2485|11673994
1319774400000|2011-10-28 04:00:00|2490|2489|2500|2498|2503|2502|2473|2473|6733179
1320033600000|2011-10-31 04:00:00|2461|2460|2455|2452|2492|2491|2451|2450|7474004
1320120000000|2011-11-01 04:00:00|2406|2405|2390|2386|2435|2434|2383|2382|9097559
1320206400000|2011-11-02 04:00:00|2403|2402|2385|2384|2405|2404|2356|2355|7910333
1320292800000|2011-11-03 04:00:00|2382|2381|2420|2419|2423|2422|2329|2328|7848083
1320379200000|2011-11-04 04:00:00|2405|2403|2373|2372|2407|2406|2366|2366|7440316
1320642000000|2011-11-07 05:00:00|2373|2370|2429|2429|2431|2430|2364|2363|7677711
1320728400000|2011-11-08 05:00:00|2449|2448|2475|2474|2477|2477|2427|2426|8064053
1320814800000|2011-11-09 05:00:00|2424|2423|2388|2382|2433|2432|2380|2380|7596802
1320901200000|2011-11-10 05:00:00|2413|2411|2407|2404|2425|2424|2375|2374|7398012
1320987600000|2011-11-11 05:00:00|2433|2431|2485|2483|2490|2489|2431|2430|6983087
1321246800000|2011-11-14 05:00:00|2480|2479|2465|2462|2490|2489|2449|2448|8628519
1321333200000|2011-11-15 05:00:00|2467|2466|2537|2532|2546|2545|2463|2462|16856432
1321419600000|2011-11-16 05:00:00|2515|2514|2495|2493|2550|2549|2489|2488|12154714
1321506000000|2011-11-17 05:00:00|2493|2491|2438|2433|2494|2493|2413|2412|9129002
1321592400000|2011-11-18 05:00:00|2421|2420|2430|2430|2443|2442|2403|2402|6070719
1321851600000|2011-11-21 05:00:00|2403|2401|2358|2355|2416|2415|2336|2335|9108098
1321938000000|2011-11-22 05:00:00|2338|2337|2324|2322|2353|2352|2310|2309|7387991
1322024400000|2011-11-23 05:00:00|2306|2305|2272|2270|2314|2313|2270|2269|7531821
1322197200000|2011-11-25 05:00:00|2254|2253|2271|2270|2322|2321|2253|2251|4215014
1322456400000|2011-11-28 05:00:00|2328|2327|2347|2346|2357|2356|2327|2326|5705753
1322542800000|2011-11-29 05:00:00|2351|2350|2359|2358|2390|2389|2347|2346|8127132
1322629200000|2011-11-30 05:00:00|2431|2430|2491|2487|2494|2493|2423|2422|9594824
1322715600000|2011-12-01 05:00:00|2485|2484|2478|2477|2493|2492|2441|2440|6465106
1322802000000|2011-12-02 05:00:00|2500|2499|2466|2463|2514|2513|2461|2460|6513652
1323061200000|2011-12-05 05:00:00|2501|2500|2501|2499|2520|2519|2479|2479|7103757
1323147600000|2011-12-06 05:00:00|2505|2504|2537|2534|2548|2547|2501|2500|8151360
1323234000000|2011-12-07 05:00:00|2533|2532|2569|2566|2578|2577|2513|2513|8178627
1323320400000|2011-12-08 05:00:00|2546|2545|2472|2468|2553|2552|2464|2463|8567933
1323406800000|2011-12-09 05:00:00|2451|2450|2503|2499|2510|2509|2444|2443|7451302
1323666000000|2011-12-12 05:00:00|2429|2428|2403|2401|2430|2429|2361|2361|12034567
1323752400000|2011-12-13 05:00:00|2406|2405|2357|2354|2406|2405|2343|2342|10258386
1323838800000|2011-12-14 05:00:00|2347|2346|2332|2329|2355|2354|2315|2314|7917375
1323925200000|2011-12-15 05:00:00|2355|2354|2335|2329|2367|2366|2326|2325|6337709
1324011600000|2011-12-16 05:00:00|2348|2345|2326|2324|2389|2388|2323|2323|8565494
1324270800000|2011-12-19 05:00:00|2337|2336|2311|2307|2348|2347|2306|2305|6481373
1324357200000|2011-12-20 05:00:00|2349|2345|2386|2383|2398|2397|2347|2344|7633342
1324443600000|2011-12-21 05:00:00|2398|2396|2369|2367|2409|2408|2344|2343|10560848
1324530000000|2011-12-22 05:00:00|2383|2378|2405|2402|2410|2409|2377|2376|6408059
1324616400000|2011-12-23 05:00:00|2414|2412|2440|2438|2440|2439|2405|2404|7666902
1324962000000|2011-12-27 05:00:00|2445|2444|2456|2453|2470|2469|2441|2440|5814171
1324962000000|2011-12-27 05:00:00|2445|2444|2456|2453|2470|2469|2441|2440|5814171
1325048400000|2011-12-28 05:00:00|2454|2452|2426|2425|2456|2455|2419|2418|4876818
1325134800000|2011-12-29 05:00:00|2433|2432|2455|2453|2458|2457|2429|2428|6329833
1325221200000|2011-12-30 05:00:00|2449|2446|2427|2426|2462|2461|2426|2425|4675648
1325566800000|2012-01-03 05:00:00|2465|2464|2455|2452|2489|2488|2440|2439|8008561
1325653200000|2012-01-04 05:00:00|2457|2456|2510|2509|2513|2512|2455|2453|8102339
1325739600000|2012-01-05 05:00:00|2501|2499|2544|2539|2545|2544|2501|2499|8916868
1325826000000|2012-01-06 05:00:00|2522|2521|2530|2526|2540|2539|2502|2501|6505020
1326085200000|2012-01-09 05:00:00|2536|2532|2548|2546|2556|2555|2523|2522|7320389
1326171600000|2012-01-10 05:00:00|2575|2574|2562|2559|2592|2591|2552|2551|7010501
1326258000000|2012-01-11 05:00:00|2550|2549|2583|2581|2589|2588|2535|2534|9660509
1326344400000|2012-01-12 05:00:00|2587|2586|2578|2576|2590|2589|2555|2554|7035225
1326430800000|2012-01-13 05:00:00|2567|2566|2514|2512|2569|2566|2511|2510|10848216
1326776400000|2012-01-17 05:00:00|2519|2518|2504|2502|2540|2539|2498|2497|10961375
1326862800000|2012-01-18 05:00:00|2514|2513|2539|2537|2548|2547|2502|2501|8869641
1326949200000|2012-01-19 05:00:00|2550|2549|2564|2561|2568|2567|2538|2537|11184279
1327035600000|2012-01-20 05:00:00|2580|2579|2642|2638|2647|2646|2551|2550|12740533
1327294800000|2012-01-23 05:00:00|2637|2636|2673|2671|2689|2688|2637|2635|10438944
1327381200000|2012-01-24 05:00:00|2667|2666|2690|2689|2698|2697|2663|2662|9039492
1327467600000|2012-01-25 05:00:00|2679|2678|2690|2687|2695|2694|2651|2650|8220550
1327554000000|2012-01-26 05:00:00|2695|2694|2675|2673|2700|2699|2661|2660|6785092
1327640400000|2012-01-27 05:00:00|2665|2663|2674|2671|2685|2684|2660|2659|5723443
1327899600000|2012-01-30 05:00:00|2647|2646|2673|2672|2680|2679|2628|2627|6866217
1327986000000|2012-01-31 05:00:00|2679|2678|2642|2641|2680|2679|2629|2628|6726989
1328072400000|2012-02-01 05:00:00|2679|2678|2656|2655|2684|2684|2652|2651|7024863
1328158800000|2012-02-02 05:00:00|2660|2658|2650|2649|2675|2674|2647|2646|6971494
1328245200000|2012-02-03 05:00:00|2661|2660|2675|2674|2694|2694|2661|2658|8057513
1328504400000|2012-02-06 05:00:00|2656|2654|2671|2670|2672|2672|2637|2636|6705516
1328590800000|2012-02-07 05:00:00|2663|2662|2665|2664|2674|2673|2643|2642|6099000
1328677200000|2012-02-08 05:00:00|2663|2661|2686|2684|2699|2698|2662|2661|6328445
1328763600000|2012-02-09 05:00:00|2694|2692|2687|2686|2700|2699|2679|2678|7643035
1328850000000|2012-02-10 05:00:00|2668|2667|2668|2666|2680|2679|2646|2645|6830815
1329109200000|2012-02-13 05:00:00|2679|2678|2669|2668|2680|2679|2653|2652|5902209
1329195600000|2012-02-14 05:00:00|2659|2658|2677|2676|2678|2677|2651|2650|4813142
1329282000000|2012-02-15 05:00:00|2684|2683|2660|2658|2687|2686|2651|2650|7241945
1329368400000|2012-02-16 05:00:00|2638|2635|2683|2682|2695|2694|2638|2635|8047835
1329454800000|2012-02-17 05:00:00|2689|2687|2738|2736|2750|2749|2683|2682|11722220
1329800400000|2012-02-21 05:00:00|2734|2733|2717|2716|2737|2736|2702|2701|9213565
1329886800000|2012-02-22 05:00:00|2707|2706|2674|2673|2735|2734|2652|2651|9680786
1329973200000|2012-02-23 05:00:00|2658|2657|2667|2666|2686|2685|2636|2635|7173628
1330059600000|2012-02-24 05:00:00|2672|2670|2672|2671|2680|2679|2646|2645|5073563
1330318800000|2012-02-27 05:00:00|2656|2654|2692|2690|2720|2719|2646|2645|7248518
1330405200000|2012-02-28 05:00:00|2695|2693|2726|2725|2730|2729|2684|2683|7649391
1330491600000|2012-02-29 05:00:00|2728|2727|2687|2686|2730|2728|2685|2684|11194920
1330578000000|2012-03-01 05:00:00|2704|2703|2685|2685|2714|2713|2672|2671|8750669
1330664400000|2012-03-02 05:00:00|2683|2682|2692|2691|2703|2702|2678|2677|6001702
1330923600000|2012-03-05 05:00:00|2691|2690|2655|2654|2691|2691|2637|2636|6473213
1331010000000|2012-03-06 05:00:00|2627|2624|2661|2658|2663|2662|2621|2620|7730239
1331096400000|2012-03-07 05:00:00|2654|2653|2691|2690|2700|2699|2653|2652|7155677
1331182800000|2012-03-08 05:00:00|2703|2702|2684|2683|2705|2704|2676|2675|8253906
1331269200000|2012-03-09 05:00:00|2692|2689|2709|2709|2717|2716|2687|2686|6377071
1331524800000|2012-03-12 04:00:00|2701|2700|2698|2697|2708|2707|2692|2691|5767289
1331611200000|2012-03-13 04:00:00|2715|2714|2749|2748|2750|2749|2715|2714|7667891
1331697600000|2012-03-14 04:00:00|2745|2744|2746|2745|2790|2789|2735|2734|9201276
1331784000000|2012-03-15 04:00:00|2747|2746|2774|2774|2785|2784|2744|2743|7485730
1331870400000|2012-03-16 04:00:00|2782|2781|2774|2774|2796|2795|2771|2770|12877769
1332129600000|2012-03-19 04:00:00|2766|2765|2777|2774|2789|2788|2755|2754|6001590
1332216000000|2012-03-20 04:00:00|2766|2764|2777|2775|2790|2789|2757|2756|5630241
1332302400000|2012-03-21 04:00:00|2780|2778|2777|2776|2789|2788|2771|2770|3724201
1332388800000|2012-03-22 04:00:00|2773|2771|2791|2788|2795|2794|2762|2761|6711356
1332475200000|2012-03-23 04:00:00|2796|2794|2788|2787|2798|2797|2769|2768|5727774
1332734400000|2012-03-26 04:00:00|2800|2799|2820|2820|2826|2825|2797|2796|30954970
1332820800000|2012-03-27 04:00:00|2822|2819|2820|2818|2828|2827|2808|2807|22460220
1332907200000|2012-03-28 04:00:00|2814|2813|2782|2781|2825|2825|2781|2780|31386999
1332993600000|2012-03-29 04:00:00|2778|2776|2815|2813|2818|2817|2768|2767|37777299
1333080000000|2012-03-30 04:00:00|2837|2836|2810|2809|2845|2844|2803|2802|34136354
1333339200000|2012-04-02 04:00:00|2804|2803|2838|2837|2845|2844|2800|2799|6301006
1333425600000|2012-04-03 04:00:00|2829|2828|2813|2810|2837|2836|2795|2795|6807680
1333512000000|2012-04-04 04:00:00|2788|2787|2794|2794|2801|2800|2761|2760|6285852
1333598400000|2012-04-05 04:00:00|2787|2786|2807|2805|2810|2809|2781|2780|4183856
1333944000000|2012-04-09 04:00:00|2772|2771|2778|2774|2790|2789|2760|2759|5228526
1334030400000|2012-04-10 04:00:00|2768|2766|2745|2743|2786|2785|2742|2741|7485902
1334116800000|2012-04-11 04:00:00|2767|2764|2784|2783|2800|2799|2766|2764|6554440
1334203200000|2012-04-12 04:00:00|2800|2799|2848|2846|2852|2851|2794|2793|7562880
1334289600000|2012-04-13 04:00:00|2836|2835|2810|2809|2839|2838|2809|2808|5183025
1334548800000|2012-04-16 04:00:00|2828|2826|2840|2840|2855|2854|2815|2814|5862901
1334635200000|2012-04-17 04:00:00|2846|2844|2848|2847|2878|2877|2842|2841|9489340
1334721600000|2012-04-18 04:00:00|2756|2755|2797|2796|2811|2810|2747|2746|11443025
1334808000000|2012-04-19 04:00:00|2783|2782|2767|2766|2809|2808|2745|2744|7264182
1334894400000|2012-04-20 04:00:00|2774|2772|2761|2760|2797|2796|2758|2757|7928451
1335153600000|2012-04-23 04:00:00|2731|2728|2745|2742|2757|2756|2730|2727|7218268
1335240000000|2012-04-24 04:00:00|2736|2735|2733|2731|2760|2759|2725|2724|6726719
1335326400000|2012-04-25 04:00:00|2749|2748|2787|2786|2791|2790|2737|2736|5784568
1335412800000|2012-04-26 04:00:00|2779|2778|2823|2821|2830|2829|2775|2775|6713542
1335499200000|2012-04-27 04:00:00|2812|2811|2839|2838|2853|2852|2812|2811|6097776
1335758400000|2012-04-30 04:00:00|2843|2841|2841|2837|2854|2853|2830|2829|6564793
1335844800000|2012-05-01 04:00:00|2845|2844|2896|2894|2905|2904|2838|2837|8261492
1335931200000|2012-05-02 04:00:00|2883|2880|2918|2917|2927|2926|2873|2872|6973203
1336017600000|2012-05-03 04:00:00|2924|2923|2857|2853|2927|2925|2843|2842|7901974
1336104000000|2012-05-04 04:00:00|2833|2831|2791|2790|2838|2837|2785|2784|7060794
1336363200000|2012-05-07 04:00:00|2784|2782|2778|2777|2798|2797|2766|2765|6506790
1336449600000|2012-05-08 04:00:00|2751|2748|2738|2736|2760|2759|2702|2701|9064228
1336536000000|2012-05-09 04:00:00|2711|2707|2721|2720|2735|2734|2676|2675|6622582
1336622400000|2012-05-10 04:00:00|2734|2732|2725|2722|2746|2745|2697|2696|6637281
1336708800000|2012-05-11 04:00:00|2723|2724|2763|2761|2795|2794|2722|2720|6013372
1336968000000|2012-05-14 04:00:00|2729|2728|2704|2702|2737|2735|2689|2688|36593509
1337054400000|2012-05-15 04:00:00|2706|2705|2689|2686|2725|2724|2683|2682|33247257
1337140800000|2012-05-16 04:00:00|2693|2692|2653|2648|2699|2698|2650|2648|41760636
1337227200000|2012-05-17 04:00:00|2650|2649|2619|2617|2666|2665|2619|2617|30388577
1337313600000|2012-05-18 04:00:00|2627|2626|2607|2605|2657|2656|2606|2605|37644326
1337572800000|2012-05-21 04:00:00|2604|2603|2616|2616|2619|2618|2569|2568|39464914
1337659200000|2012-05-22 04:00:00|2626|2625|2608|2603|2628|2627|2578|2577|44287003
1337745600000|2012-05-23 04:00:00|2549|2547|2544|2543|2551|2550|2493|2492|57685490
1337832000000|2012-05-24 04:00:00|2556|2555|2567|2566|2578|2577|2532|2531|35978242
1337918400000|2012-05-25 04:00:00|2566|2561|2576|2572|2585|2584|2559|2557|18450270
1338264000000|2012-05-29 04:00:00|2605|2603|2611|2611|2632|2631|2587|2586|32150050
1338350400000|2012-05-30 04:00:00|2597|2595|2612|2610|2619|2618|2581|2580|31634556
1338436800000|2012-05-31 04:00:00|2586|2585|2587|2584|2607|2606|2571|2570|38750296
1338523200000|2012-06-01 04:00:00|2541|2538|2516|2514|2571|2570|2513|2512|38516463
1338782400000|2012-06-04 04:00:00|2522|2520|2505|2504|2535|2535|2485|2484|37948924
1338868800000|2012-06-05 04:00:00|2504|2503|2541|2540|2557|2556|2501|2500|28475033
1338955200000|2012-06-06 04:00:00|2550|2548|2608|2607|2611|2610|2544|2543|31326749
1339041600000|2012-06-07 04:00:00|2637|2636|2594|2592|2643|2642|2590|2589|27878010
1339128000000|2012-06-08 04:00:00|2589|2586|2641|2640|2648|2647|2585|2585|26076478
1339387200000|2012-06-11 04:00:00|2658|2656|2604|2602|2663|2662|2597|2596|26459236
1339473600000|2012-06-12 04:00:00|2613|2612|2655|2652|2655|2654|2606|2605|27395986
1339560000000|2012-06-13 04:00:00|2647|2644|2655|2654|2687|2686|2634|2633|29310407
1339646400000|2012-06-14 04:00:00|2657|2656|2699|2695|2706|2705|2643|2642|36998444
1339732800000|2012-06-15 04:00:00|2700|2696|2738|2736|2744|2743|2699|2696|37670620
1339992000000|2012-06-18 04:00:00|2724|2723|2743|2742|2761|2760|2722|2721|29797390
1340078400000|2012-06-19 04:00:00|2759|2758|2752|2750|2763|2762|2726|2725|28518665
1340164800000|2012-06-20 04:00:00|2750|2749|2765|2762|2775|2774|2739|2738|25960063
1340251200000|2012-06-21 04:00:00|2753|2752|2671|2669|2759|2759|2662|2661|45875470
1340337600000|2012-06-22 04:00:00|2688|2687|2694|2692|2696|2695|2668|2667|49933197
1340596800000|2012-06-25 04:00:00|2664|2663|2605|2604|2665|2664|2589|2588|40512383
1340683200000|2012-06-26 04:00:00|2616|2615|2602|2600|2628|2627|2575|2574|33277639
1340769600000|2012-06-27 04:00:00|2609|2608|2624|2623|2634|2633|2607|2606|22549553
1340856000000|2012-06-28 04:00:00|2603|2601|2586|2583|2603|2602|2546|2545|38730689
1340942400000|2012-06-29 04:00:00|2629|2625|2665|2664|2665|2664|2624|2621|32469309
1341201600000|2012-07-02 04:00:00|2654|2653|2666|2664|2673|2672|2640|2639|4800026
1341288000000|2012-07-03 04:00:00|2671|2670|2688|2685|2688|2687|2657|2656|11821213
1341460800000|2012-07-05 04:00:00|2684|2683|2658|2655|2684|2683|2638|2637|19489395
1341547200000|2012-07-06 04:00:00|2647|2644|2618|2614|2650|2649|2594|2593|31086348
1341806400000|2012-07-09 04:00:00|2608|2606|2618|2617|2621|2620|2582|2581|26317055
1341892800000|2012-07-10 04:00:00|2587|2585|2558|2553|2642|2641|2545|2544|45154256
1341979200000|2012-07-11 04:00:00|2557|2556|2541|2540|2562|2561|2523|2522|33555618
1342065600000|2012-07-12 04:00:00|2515|2512|2475|2474|2516|2514|2469|2468|51901015
1342152000000|2012-07-13 04:00:00|2480|2478|2525|2524|2539|2538|2476|2475|34995217
1342411200000|2012-07-16 04:00:00|2522|2521|2514|2513|2531|2530|2501|2500|35296448
1342497600000|2012-07-17 04:00:00|2535|2532|2539|2536|2566|2565|2486|2485|55995686
1342584000000|2012-07-18 04:00:00|2519|2516|2622|2621|2642|2641|2506|2505|64826051
1342670400000|2012-07-19 04:00:00|2631|2629|2606|2604|2632|2631|2583|2582|34864918
1342756800000|2012-07-20 04:00:00|2587|2586|2553|2550|2600|2595|2551|2550|36067265
1343016000000|2012-07-23 04:00:00|2501|2500|2527|2526|2536|2535|2481|2480|32217729
1343102400000|2012-07-24 04:00:00|2518|2517|2503|2502|2522|2521|2480|2479|29894315
1343188800000|2012-07-25 04:00:00|2505|2503|2515|2514|2553|2552|2502|2500|32033708
1343275200000|2012-07-26 04:00:00|2562|2561|2550|2547|2584|2583|2535|2534|35866267
1343361600000|2012-07-27 04:00:00|2571|2567|2601|2600|2607|2606|2548|2547|32240126
1343620800000|2012-07-30 04:00:00|2599|2597|2576|2575|2620|2619|2569|2568|24780789
1343707200000|2012-07-31 04:00:00|2580|2578|2571|2570|2604|2603|2570|2570|25060001
1343793600000|2012-08-01 04:00:00|2587|2585|2594|2591|2600|2599|2568|2567|26870723
1343880000000|2012-08-02 04:00:00|2572|2570|2591|2590|2626|2625|2569|2568|33481814
1344225600000|2012-08-06 04:00:00|2631|2625|2631|2631|2656|2655|2626|2625|23873148
1344312000000|2012-08-07 04:00:00|2648|2647|2649|2649|2664|2663|2636|2635|26521384
1344398400000|2012-08-08 04:00:00|2650|2648|2660|2659|2674|2673|2631|2630|25889645
1344484800000|2012-08-09 04:00:00|2664|2663|2670|2669|2689|2688|2657|2657|24190047
1344571200000|2012-08-10 04:00:00|2669|2666|2688|2687|2690|2689|2654|2653|24101756
1344830400000|2012-08-13 04:00:00|2679|2678|2670|2669|2683|2682|2642|2641|22517650
1344916800000|2012-08-14 04:00:00|2679|2677|2647|2647|2681|2681|2639|2638|25837205
1345003200000|2012-08-15 04:00:00|2627|2625|2628|2624|2647|2647|2622|2621|24998377
1345089600000|2012-08-16 04:00:00|2641|2641|2661|2658|2665|2664|2635|2634|24466443
1345176000000|2012-08-17 04:00:00|2658|2658|2632|2631|2660|2659|2621|2620|25356453
1345435200000|2012-08-20 04:00:00|2624|2622|2624|2623|2634|2633|2611|2610|24343763
1345521600000|2012-08-21 04:00:00|2633|2631|2612|2609|2634|2634|2600|2599|29338879
1345608000000|2012-08-22 04:00:00|2591|2590|2573|2572|2601|2600|2567|2566|32098445
1345694400000|2012-08-23 04:00:00|2558|2554|2504|2501|2558|2556|2494|2493|49719374
1345780800000|2012-08-24 04:00:00|2505|2504|2491|2490|2507|2506|2471|2470|43349818
1346040000000|2012-08-27 04:00:00|2487|2486|2485|2484|2494|2493|2476|2475|31864259
1346126400000|2012-08-28 04:00:00|2479|2478|2501|2500|2501|2500|2469|2468|31958589
1346212800000|2012-08-29 04:00:00|2493|2492|2468|2466|2496|2495|2455|2454|57213002
1346299200000|2012-08-30 04:00:00|2457|2456|2429|2426|2464|2463|2416|2415|35120800
1346385600000|2012-08-31 04:00:00|2453|2451|2486|2486|2500|2499|2449|2448|40516052
1346731200000|2012-09-04 04:00:00|2501|2500|2440|2437|2506|2505|2428|2427|38297372
1346817600000|2012-09-05 04:00:00|2441|2440|2441|2438|2478|2478|2420|2419|36653688
1346904000000|2012-09-06 04:00:00|2452|2452|2509|2508|2510|2509|2452|2452|38250508
1346990400000|2012-09-07 04:00:00|2413|2412|2421|2420|2470|2469|2402|2401|74203555
1347249600000|2012-09-10 04:00:00|2392|2390|2327|2324|2392|2390|2318|2317|76492135
1347336000000|2012-09-11 04:00:00|2331|2330|2334|2333|2365|2364|2321|2320|50910453
1347422400000|2012-09-12 04:00:00|2342|2341|2320|2319|2358|2357|2307|2306|41584734
1347508800000|2012-09-13 04:00:00|2301|2300|2337|2336|2341|2340|2284|2283|50191754
1347595200000|2012-09-14 04:00:00|2347|2345|2337|2336|2354|2353|2324|2323|46117861
1347854400000|2012-09-17 04:00:00|2329|2327|2333|2328|2344|2343|2317|2316|30536232
1347940800000|2012-09-18 04:00:00|2332|2331|2339|2338|2352|2351|2315|2314|36449068
1348027200000|2012-09-19 04:00:00|2350|2349|2317|2314|2351|2350|2315|2314|35566682
1348113600000|2012-09-20 04:00:00|2308|2307|2318|2317|2318|2317|2300|2299|31590073
1348200000000|2012-09-21 04:00:00|2323|2322|2314|2313|2328|2327|2302|2301|37021392
1348459200000|2012-09-24 04:00:00|2292|2292|2281|2279|2295|2294|2253|2252|45741525
1348545600000|2012-09-25 04:00:00|2295|2293|2255|2252|2297|2296|2252|2251|46841005
1348632000000|2012-09-26 04:00:00|2258|2257|2264|2263|2275|2274|2249|2248|47863285
1348718400000|2012-09-27 04:00:00|2273|2272|2310|2307|2314|2313|2266|2265|41126067
1348804800000|2012-09-28 04:00:00|2303|2302|2266|2266|2303|2302|2260|2259|44351512
1349064000000|2012-10-01 04:00:00|2277|2276|2277|2276|2317|2316|2269|2268|52502346
1349150400000|2012-10-02 04:00:00|2286|2285|2286|2284|2300|2299|2266|2265|33583007
1349236800000|2012-10-03 04:00:00|2289|2287|2255|2255|2297|2296|2250|2249|44927683
1349323200000|2012-10-04 04:00:00|2259|2258|2250|2247|2262|2261|2228|2227|51162859
1349409600000|2012-10-05 04:00:00|2268|2267|2269|2268|2290|2289|2259|2258|36602535
1349668800000|2012-10-08 04:00:00|2260|2259|2251|2250|2260|2259|2241|2240|27621663
1349755200000|2012-10-09 04:00:00|2217|2216|2190|2187|2218|2217|2185|2185|63575505
1349841600000|2012-10-10 04:00:00|2191|2189|2177|2176|2200|2199|2171|2170|45435660
1349928000000|2012-10-11 04:00:00|2185|2184|2169|2168|2187|2186|2153|2152|35305731
1350014400000|2012-10-12 04:00:00|2156|2155|2149|2145|2185|2184|2140|2140|43942064
1350273600000|2012-10-15 04:00:00|2152|2151|2175|2173|2190|2189|2151|2150|46940460
1350360000000|2012-10-16 04:00:00|2198|2197|2236|2234|2247|2246|2196|2195|66189798
1350446400000|2012-10-17 04:00:00|2136|2136|2179|2178|2198|2197|2131|2131|88134247
1350532800000|2012-10-18 04:00:00|2182|2181|2167|2166|2186|2185|2161|2160|39790942
1350619200000|2012-10-19 04:00:00|2168|2167|2126|2126|2169|2168|2123|2122|47437993
1350878400000|2012-10-22 04:00:00|2138|2137|2146|2144|2157|2156|2131|2130|33810767
1350964800000|2012-10-23 04:00:00|2135|2134|2160|2157|2177|2176|2131|2130|45864461
1351051200000|2012-10-24 04:00:00|2173|2172|2148|2145|2174|2173|2142|2141|31363818
1351137600000|2012-10-25 04:00:00|2164|2162|2170|2168|2175|2174|2152|2151|33219186
1351224000000|2012-10-26 04:00:00|2176|2175|2197|2193|2202|2201|2161|2160|49123200
1351656000000|2012-10-31 04:00:00|2204|2203|2164|2160|2209|2208|2160|2159|38101126
1351742400000|2012-11-01 04:00:00|2178|2178|2230|2228|2241|2240|2173|2172|47424316
1351828800000|2012-11-02 04:00:00|2239|2238|2206|2204|2254|2253|2203|2202|49693899
1352091600000|2012-11-05 05:00:00|2197|2196|2185|2184|2211|2210|2173|2172|46669887
1352178000000|2012-11-06 05:00:00|2172|2171|2172|2172|2200|2199|2164|2163|47642159
1352264400000|2012-11-07 05:00:00|2153|2152|2093|2090|2154|2153|2091|2090|66565029
1352350800000|2012-11-08 05:00:00|2092|2091|2084|2081|2113|2112|2083|2081|35572349
1352437200000|2012-11-09 05:00:00|2081|2080|2082|2081|2114|2113|2080|2079|32093344
1352696400000|2012-11-12 05:00:00|2085|2081|2077|2076|2091|2090|2066|2065|24960550
1352782800000|2012-11-13 05:00:00|2060|2059|2030|2028|2082|2081|2019|2018|51644152
1352869200000|2012-11-14 05:00:00|2040|2039|1997|1995|2050|2049|1996|1995|51112031
1352955600000|2012-11-15 05:00:00|2001|2000|2005|2002|2029|2028|1999|1998|40541356
1353042000000|2012-11-16 05:00:00|2007|2005|2018|2016|2026|2025|1978|1977|43950950
1353301200000|2012-11-19 05:00:00|2000|1999|2027|2025|2045|2044|1974|1973|65799942
1353387600000|2012-11-20 05:00:00|1987|1986|1952|1949|1987|1986|1936|1935|80713938
1353474000000|2012-11-21 05:00:00|1954|1952|1937|1934|1955|1954|1924|1923|67881797
1353646800000|2012-11-23 05:00:00|1955|1953|1975|1970|1984|1983|1952|1951|22375861
1353906000000|2012-11-26 05:00:00|1967|1966|1990|1988|1992|1991|1963|1962|36251681
1353992400000|2012-11-27 05:00:00|1998|1997|1998|1994|2019|2018|1993|1992|39232426
1354078800000|2012-11-28 05:00:00|1990|1989|2009|2008|2011|2010|1965|1964|38934867
1354165200000|2012-11-29 05:00:00|1984|1983|1954|1951|2004|2003|1947|1946|58829852
1354251600000|2012-11-30 05:00:00|1964|1963|1956|1953|1977|1976|1943|1942|47420431
1354510800000|2012-12-03 05:00:00|1988|1987|1955|1954|1992|1991|1951|1950|40018986
1354597200000|2012-12-04 05:00:00|1963|1962|2000|1998|2006|2005|1963|1962|48751328
1354683600000|2012-12-05 05:00:00|1995|1994|1985|1984|2002|2001|1975|1974|42395509
1354770000000|2012-12-06 05:00:00|2000|1999|2017|2015|2029|2028|1999|1998|39218286
1354856400000|2012-12-07 05:00:00|2034|2032|2017|2013|2036|2035|2004|2003|37313512
1355115600000|2012-12-10 05:00:00|2015|2014|2008|2007|2017|2017|1999|1998|24565686
1355202000000|2012-12-11 05:00:00|2017|2016|2066|2065|2074|2073|2016|2015|46608783
1355288400000|2012-12-12 05:00:00|2089|2088|2068|2065|2099|2098|2055|2054|45940633
1355374800000|2012-12-13 05:00:00|2062|2060|2048|2047|2092|2091|2045|2044|37189728
1355461200000|2012-12-14 05:00:00|2050|2049|2053|2052|2074|2073|2036|2035|30523926
1355720400000|2012-12-17 05:00:00|2053|2052|2057|2056|2069|2068|2037|2036|33070506
1355806800000|2012-12-18 05:00:00|2069|2068|2099|2095|2099|2098|2058|2057|38354907
1355893200000|2012-12-19 05:00:00|2108|2107|2112|2108|2131|2130|2087|2086|46627603
1355979600000|2012-12-20 05:00:00|2121|2119|2103|2102|2124|2123|2089|2088|30304515
1356066000000|2012-12-21 05:00:00|2070|2070|2077|2076|2085|2084|2049|2048|37390326
1356325200000|2012-12-24 05:00:00|2065|2063|2065|2064|2073|2072|2052|2051|12883907
1356498000000|2012-12-26 05:00:00|2074|2073|2066|2065|2093|2092|2065|2064|21396141
1356584400000|2012-12-27 05:00:00|2069|2068|2049|2048|2076|2075|2032|2031|29589477
1356670800000|2012-12-28 05:00:00|2038|2036|2024|2022|2049|2048|2022|2021|24755816
1356930000000|2012-12-31 05:00:00|2023|2023|2064|2062|2066|2065|2017|2016|35176874
1357102800000|2013-01-02 05:00:00|2119|2118|2139|2136|2139|2137|2106|2105|42718306
1357189200000|2013-01-03 05:00:00|2143|2141|2134|2131|2148|2147|2115|2114|34764195
1357275600000|2013-01-04 05:00:00|2139|2138|2117|2115|2140|2139|2106|2105|27932216
1357534800000|2013-01-07 05:00:00|2126|2125|2124|2124|2145|2144|2119|2118|32529463
1357621200000|2013-01-08 05:00:00|2126|2125|2110|2109|2156|2155|2103|2102|45671323
1357707600000|2013-01-09 05:00:00|2122|2121|2147|2145|2147|2146|2121|2120|32798929
1357794000000|2013-01-10 05:00:00|2160|2159|2182|2181|2182|2181|2154|2153|40022099
1357880400000|2013-01-11 05:00:00|2185|2185|2201|2200|2207|2206|2178|2177|38301211
1358139600000|2013-01-14 05:00:00|2200|2198|2200|2195|2213|2212|2176|2175|33640627
1358226000000|2013-01-15 05:00:00|2198|2197|2188|2187|2213|2212|2179|2178|32187920
1358312400000|2013-01-16 05:00:00|2194|2193|2211|2209|2220|2219|2186|2185|34298985
1358398800000|2013-01-17 05:00:00|2218|2216|2272|2270|2306|2305|2212|2211|80714533
1358485200000|2013-01-18 05:00:00|2132|2132|2125|2124|2144|2143|2104|2103|122311001
1358830800000|2013-01-22 05:00:00|2129|2128|2117|2116|2129|2128|2104|2103|47685464
1358917200000|2013-01-23 05:00:00|2121|2120|2111|2110|2122|2121|2105|2104|38256330
1359003600000|2013-01-24 05:00:00|2112|2111|2096|2092|2118|2117|2094|2092|55612115
1359090000000|2013-01-25 05:00:00|2105|2104|2097|2096|2107|2106|2089|2088|33244526
1359349200000|2013-01-28 05:00:00|2104|2102|2106|2104|2109|2108|2100|2099|29529582
1359435600000|2013-01-29 05:00:00|2107|2106|2129|2124|2130|2129|2102|2101|30228418
1359522000000|2013-01-30 05:00:00|2125|2125|2137|2136|2146|2145|2123|2122|33041419
1359608400000|2013-01-31 05:00:00|2130|2129|2105|2104|2132|2131|2103|2102|33940182
1359694800000|2013-02-01 05:00:00|2120|2119|2137|2134|2137|2135|2110|2109|29925315
1359954000000|2013-02-04 05:00:00|2128|2127|2117|2116|2138|2137|2116|2115|35820306
1360040400000|2013-02-05 05:00:00|2111|2110|2118|2117|2133|2132|2106|2105|27030293
1360126800000|2013-02-06 05:00:00|2115|2114|2099|2098|2120|2119|2092|2091|31253795
1360213200000|2013-02-07 05:00:00|2096|2095|2081|2080|2097|2096|2071|2070|36581184
1360299600000|2013-02-08 05:00:00|2090|2089|2101|2100|2109|2109|2089|2088|26505186
1360558800000|2013-02-11 05:00:00|2102|2101|2103|2101|2106|2105|2093|2092|17716688
1360645200000|2013-02-12 05:00:00|2102|2102|2120|2119|2125|2124|2100|2099|26574879
1360731600000|2013-02-13 05:00:00|2124|2123|2125|2124|2130|2129|2115|2114|20313996
1360818000000|2013-02-14 05:00:00|2113|2111|2123|2123|2128|2127|2111|2110|23573034
1360904400000|2013-02-15 05:00:00|2121|2120|2112|2110|2130|2129|2100|2099|27151785
1361250000000|2013-02-19 05:00:00|2117|2116|2109|2108|2121|2120|2107|2106|26689364
1361336400000|2013-02-20 05:00:00|2108|2107|2072|2070|2110|2109|2071|2070|43025227
1361422800000|2013-02-21 05:00:00|2071|2071|2027|2024|2077|2076|2013|2012|56989387
1361509200000|2013-02-22 05:00:00|2032|2031|2042|2041|2049|2049|2011|2010|32598853
1361768400000|2013-02-25 05:00:00|2057|2056|2026|2022|2065|2064|2024|2022|39014097
1361854800000|2013-02-26 05:00:00|2051|2050|2059|2058|2085|2084|2042|2041|62962829
1361941200000|2013-02-27 05:00:00|2060|2059|2095|2093|2104|2103|2052|2051|45724188
1362027600000|2013-02-28 05:00:00|2091|2090|2085|2085|2108|2107|2083|2082|31663872
1362114000000|2013-03-01 05:00:00|2078|2077|2103|2101|2119|2118|2067|2066|43620834
1362373200000|2013-03-04 05:00:00|2116|2115|2128|2124|2128|2126|2097|2096|45740358
1362459600000|2013-03-05 05:00:00|2138|2135|2151|2150|2159|2158|2131|2130|35315697
1362546000000|2013-03-06 05:00:00|2156|2155|2177|2176|2179|2178|2155|2154|35071436
1362632400000|2013-03-07 05:00:00|2179|2178|2190|2189|2199|2198|2176|2175|37907566
1362718800000|2013-03-08 05:00:00|2197|2196|2161|2158|2204|2203|2147|2146|43387797
1362974400000|2013-03-11 04:00:00|2157|2156|2169|2168|2174|2173|2129|2128|40006974
1363060800000|2013-03-12 04:00:00|2165|2164|2164|2161|2173|2172|2146|2145|27252299
1363147200000|2013-03-13 04:00:00|2158|2157|2167|2165|2170|2169|2146|2145|22650859
1363233600000|2013-03-14 04:00:00|2178|2177|2166|2164|2185|2184|2152|2151|27607884
1363320000000|2013-03-15 04:00:00|2164|2163|2139|2138|2170|2169|2128|2127|36929827
1363579200000|2013-03-18 04:00:00|2125|2124|2126|2125|2149|2148|2120|2119|30819310
1363665600000|2013-03-19 04:00:00|2128|2127|2114|2114|2136|2135|2102|2101|40535561
1363752000000|2013-03-20 04:00:00|2134|2133|2118|2117|2136|2135|2112|2111|28348541
1363838400000|2013-03-21 04:00:00|2102|2101|2104|2103|2114|2113|2091|2090|30534073
1363924800000|2013-03-22 04:00:00|2117|2116|2134|2131|2134|2133|2109|2108|25554240
1364184000000|2013-03-25 04:00:00|2139|2138|2117|2115|2142|2141|2109|2108|30701143
1364270400000|2013-03-26 04:00:00|2128|2127|2176|2174|2177|2176|2125|2124|37921412
1364356800000|2013-03-27 04:00:00|2158|2157|2184|2183|2198|2197|2152|2151|42083815
1364443200000|2013-03-28 04:00:00|2188|2187|2185|2182|2191|2190|2160|2159|30308181
1364788800000|2013-04-01 04:00:00|2169|2168|2144|2141|2170|2168|2133|2132|31121583
1364875200000|2013-04-02 04:00:00|2152|2151|2146|2144|2159|2158|2133|2132|26015903
1364961600000|2013-04-03 04:00:00|2145|2143|2105|2103|2150|2149|2102|2101|33834103
1365048000000|2013-04-04 04:00:00|2104|2104|2114|2112|2119|2118|2097|2096|27206026
1365134400000|2013-04-05 04:00:00|2094|2092|2096|2091|2097|2096|2076|2075|34425447
1365393600000|2013-04-08 04:00:00|2092|2092|2109|2108|2109|2108|2081|2080|31721744
1365480000000|2013-04-09 04:00:00|2110|2109|2177|2174|2189|2188|2110|2109|57766341
1365566400000|2013-04-10 04:00:00|2174|2173|2226|2224|2242|2241|2173|2172|64074419
1365652800000|2013-04-11 04:00:00|2171|2171|2183|2182|2191|2190|2150|2149|55370307
1365739200000|2013-04-12 04:00:00|2175|2174|2168|2167|2180|2179|2148|2147|31864023
1365998400000|2013-04-15 04:00:00|2153|2151|2141|2137|2171|2170|2139|2137|36196298
1366084800000|2013-04-16 04:00:00|2148|2145|2192|2188|2193|2192|2143|2142|53710090
1366171200000|2013-04-17 04:00:00|2177|2176|2194|2192|2214|2213|2157|2157|75135681
1366257600000|2013-04-18 04:00:00|2204|2203|2224|2223|2240|2239|2191|2190|73325466
1366344000000|2013-04-19 04:00:00|2229|2228|2244|2243|2245|2244|2222|2221|43763132
1366603200000|2013-04-22 04:00:00|2250|2249|2290|2288|2294|2293|2236|2235|51176868
1366689600000|2013-04-23 04:00:00|2297|2296|2337|2336|2345|2344|2294|2293|59418110
1366776000000|2013-04-24 04:00:00|2335|2334|2369|2366|2379|2378|2325|2324|43312006
1366862400000|2013-04-25 04:00:00|2361|2360|2339|2338|2387|2386|2333|2332|40714283
1366948800000|2013-04-26 04:00:00|2333|2332|2341|2339|2356|2355|2315|2314|33031466
1367208000000|2013-04-29 04:00:00|2343|2342|2376|2375|2383|2382|2341|2340|31942890
1367294400000|2013-04-30 04:00:00|2373|2372|2395|2394|2400|2399|2365|2364|37635520
1367380800000|2013-05-01 04:00:00|2390|2388|2401|2399|2417|2416|2382|2381|35776102
1367467200000|2013-05-02 04:00:00|2369|2368|2412|2411|2415|2414|2368|2367|29123268
1367553600000|2013-05-03 04:00:00|2420|2419|2395|2394|2421|2420|2395|2394|27935059
1367812800000|2013-05-06 04:00:00|2414|2412|2390|2387|2422|2421|2386|2385|29018877
1367899200000|2013-05-07 04:00:00|2398|2397|2415|2411|2425|2424|2395|2394|33001751
1367985600000|2013-05-08 04:00:00|2410|2409|2426|2424|2429|2428|2397|2396|23723712
1368072000000|2013-05-09 04:00:00|2420|2419|2437|2433|2457|2456|2411|2410|29099935
1368158400000|2013-05-10 04:00:00|2441|2440|2450|2448|2454|2453|2435|2434|20717144
1368417600000|2013-05-13 04:00:00|2442|2441|2409|2407|2449|2448|2404|2403|26861927
1368504000000|2013-05-14 04:00:00|2406|2405|2386|2384|2417|2416|2379|2378|35143309
1368590400000|2013-05-15 04:00:00|2390|2389|2420|2419|2420|2419|2382|2381|31585684
1368676800000|2013-05-16 04:00:00|2411|2410|2395|2393|2440|2439|2394|2392|27268731
1368763200000|2013-05-17 04:00:00|2412|2411|2407|2406|2422|2421|2391|2390|31715620
1369022400000|2013-05-20 04:00:00|2408|2407|2410|2409|2425|2424|2401|2400|28449910
1369108800000|2013-05-21 04:00:00|2411|2410|2414|2413|2425|2424|2401|2400|34202499
1369195200000|2013-05-22 04:00:00|2415|2414|2408|2405|2453|2452|2395|2394|45912362
1369281600000|2013-05-23 04:00:00|2390|2389|2407|2403|2412|2411|2385|2384|33430327
1369368000000|2013-05-24 04:00:00|2395|2394|2394|2390|2405|2404|2359|2358|29193622
1369713600000|2013-05-28 04:00:00|2419|2418|2408|2407|2440|2439|2401|2400|28226202
1369800000000|2013-05-29 04:00:00|2399|2398|2428|2427|2438|2437|2390|2389|29894249
1369886400000|2013-05-30 04:00:00|2427|2426|2422|2421|2450|2449|2422|2421|24864978
1369972800000|2013-05-31 04:00:00|2425|2424|2430|2426|2471|2470|2414|2413|44463137
1370232000000|2013-06-03 04:00:00|2485|2484|2525|2523|2545|2544|2485|2484|72392030
1370318400000|2013-06-04 04:00:00|2556|2555|2539|2535|2598|2597|2536|2535|64904589
1370404800000|2013-06-05 04:00:00|2515|2514|2472|2467|2528|2527|2466|2465|51444190
1370491200000|2013-06-06 04:00:00|2473|2471|2466|2465|2494|2493|2428|2427|37918039
1370577600000|2013-06-07 04:00:00|2441|2440|2462|2457|2470|2469|2422|2421|33402515
1370836800000|2013-06-10 04:00:00|2470|2469|2500|2499|2509|2508|2465|2464|26607928
1370923200000|2013-06-11 04:00:00|2480|2479|2472|2471|2508|2507|2464|2463|25089023
1371009600000|2013-06-12 04:00:00|2499|2498|2449|2446|2500|2499|2442|2441|23736803
1371096000000|2013-06-13 04:00:00|2448|2447|2498|2494|2501|2500|2441|2440|25731733
1371182400000|2013-06-14 04:00:00|2501|2500|2492|2491|2514|2513|2485|2484|22569254
1371441600000|2013-06-17 04:00:00|2518|2518|2511|2510|2535|2534|2492|2491|41123244
1371528000000|2013-06-18 04:00:00|2512|2511|2547|2544|2565|2564|2512|2511|30708096
1371614400000|2013-06-19 04:00:00|2552|2551|2502|2500|2568|2567|2501|2500|27291844
1371700800000|2013-06-20 04:00:00|2470|2469|2420|2418|2473|2472|2411|2410|59846073
1371787200000|2013-06-21 04:00:00|2431|2430|2420|2418|2435|2434|2410|2409|49640724
1372046400000|2013-06-24 04:00:00|2407|2405|2357|2355|2422|2421|2342|2341|43255427
1372132800000|2013-06-25 04:00:00|2385|2384|2389|2387|2394|2393|2358|2357|32785261
1372219200000|2013-06-26 04:00:00|2422|2421|2401|2399|2422|2422|2390|2389|31567153
1372305600000|2013-06-27 04:00:00|2409|2408|2409|2405|2435|2434|2402|2401|24060539
1372392000000|2013-06-28 04:00:00|2392|2391|2423|2422|2441|2440|2374|2373|41678772
1372651200000|2013-07-01 04:00:00|2440|2439|2390|2388|2442|2441|2385|2384|27682861
1372737600000|2013-07-02 04:00:00|2389|2387|2372|2371|2404|2403|2355|2354|26691915
1372824000000|2013-07-03 04:00:00|2369|2368|2377|2376|2390|2389|2346|2345|17235196
1372996800000|2013-07-05 04:00:00|2401|2400|2406|2405|2408|2407|2368|2367|16928590
1373256000000|2013-07-08 04:00:00|2390|2389|2319|2316|2390|2389|2304|2303|60668349
1373342400000|2013-07-09 04:00:00|2335|2334|2315|2313|2342|2341|2312|2311|31628557
1373428800000|2013-07-10 04:00:00|2314|2314|2326|2323|2330|2329|2265|2264|48094597
1373515200000|2013-07-11 04:00:00|2358|2357|2400|2398|2400|2399|2348|2347|38264414
1373601600000|2013-07-12 04:00:00|2399|2399|2386|2385|2400|2399|2366|2365|33012772
1373860800000|2013-07-15 04:00:00|2385|2384|2395|2394|2397|2396|2377|2376|23433546
1373947200000|2013-07-16 04:00:00|2401|2399|2425|2422|2430|2429|2391|2390|32234684
1374033600000|2013-07-17 04:00:00|2434|2433|2418|2410|2443|2442|2405|2404|37995264
1374120000000|2013-07-18 04:00:00|2347|2346|2326|2325|2361|2360|2316|2315|71976798
1374206400000|2013-07-19 04:00:00|2311|2310|2304|2301|2311|2310|2282|2281|40253621
1374465600000|2013-07-22 04:00:00|2308|2307|2277|2276|2310|2309|2274|2273|33275635
1374552000000|2013-07-23 04:00:00|2287|2286|2275|2273|2300|2299|2265|2264|27082796
1374638400000|2013-07-24 04:00:00|2296|2295|2294|2294|2300|2299|2264|2263|31242713
1374724800000|2013-07-25 04:00:00|2287|2286|2306|2303|2306|2305|2283|2282|26591464
1374811200000|2013-07-26 04:00:00|2292|2291|2325|2321|2325|2325|2291|2290|22467228
1375070400000|2013-07-29 04:00:00|2321|2319|2324|2323|2331|2330|2308|2307|18288672
1375156800000|2013-07-30 04:00:00|2332|2330|2340|2337|2350|2349|2329|2328|27302244
1375243200000|2013-07-31 04:00:00|2337|2336|2332|2331|2346|2345|2327|2326|25747256
1375329600000|2013-08-01 04:00:00|2345|2344|2320|2318|2349|2348|2302|2301|34907747
1375416000000|2013-08-02 04:00:00|2319|2317|2311|2310|2320|2319|2301|2300|26479377
1375675200000|2013-08-05 04:00:00|2301|2300|2293|2290|2302|2301|2286|2285|19869127
1375761600000|2013-08-06 04:00:00|2287|2286|2280|2278|2293|2292|2271|2271|27320989
1375848000000|2013-08-07 04:00:00|2270|2269|2272|2267|2279|2278|2256|2255|22349618
1375934400000|2013-08-08 04:00:00|2276|2275|2247|2244|2278|2277|2242|2241|32462926
1376020800000|2013-08-09 04:00:00|2242|2241|2252|2252|2255|2255|2232|2231|23987657
1376280000000|2013-08-12 04:00:00|2249|2248|2266|2264|2270|2269|2247|2246|22065971
1376366400000|2013-08-13 04:00:00|2268|2267|2251|2250|2269|2268|2239|2238|25161508
1376452800000|2013-08-14 04:00:00|2241|2240|2257|2256|2274|2273|2236|2235|22010627
1376539200000|2013-08-15 04:00:00|2231|2230|2204|2202|2241|2240|2198|2197|38498331
1376625600000|2013-08-16 04:00:00|2208|2207|2194|2189|2219|2218|2189|2189|25928793
1376884800000|2013-08-19 04:00:00|2207|2206|2229|2227|2270|2269|2206|2205|40770977
1376971200000|2013-08-20 04:00:00|2235|2234|2253|2252|2268|2267|2230|2229|29954302
1377057600000|2013-08-21 04:00:00|2252|2251|2217|2214|2258|2257|2207|2206|30690181
1377144000000|2013-08-22 04:00:00|2227|2226|2226|2225|2239|2238|2218|2217|14055216
1377230400000|2013-08-23 04:00:00|2234|2233|2244|2242|2257|2256|2233|2233|21302360
1377489600000|2013-08-26 04:00:00|2241|2240|2228|2227|2252|2251|2224|2223|21383115
1377576000000|2013-08-27 04:00:00|2213|2212|2218|2216|2222|2221|2201|2200|36032002
1377662400000|2013-08-28 04:00:00|2217|2215|2229|2228|2241|2240|2214|2213|26213228
1377748800000|2013-08-29 04:00:00|2224|2223|2207|2205|2244|2243|2205|2204|26217277
1377835200000|2013-08-30 04:00:00|2224|2223|2198|2197|2224|2223|2191|2190|31224837
1378180800000|2013-09-03 04:00:00|2213|2211|2205|2204|2224|2223|2198|2197|24499676
1378267200000|2013-09-04 04:00:00|2239|2238|2264|2261|2278|2277|2229|2228|35018993
1378353600000|2013-09-05 04:00:00|2271|2270|2261|2258|2273|2272|2250|2249|20815735
1378440000000|2013-09-06 04:00:00|2271|2270|2268|2266|2282|2281|2241|2240|26385140
1378699200000|2013-09-09 04:00:00|2272|2271|2292|2291|2303|2302|2272|2271|25940191
1378785600000|2013-09-10 04:00:00|2310|2309|2300|2296|2313|2312|2294|2293|28824073
1378872000000|2013-09-11 04:00:00|2293|2292|2283|2280|2298|2297|2272|2271|29576596
1378958400000|2013-09-12 04:00:00|2281|2281|2267|2263|2285|2284|2261|2260|27791891
1379044800000|2013-09-13 04:00:00|2306|2305|2345|2341|2346|2345|2305|2304|58131895
1379304000000|2013-09-16 04:00:00|2365|2364|2340|2337|2371|2370|2336|2335|28797118
1379390400000|2013-09-17 04:00:00|2369|2368|2375|2374|2389|2388|2368|2367|34844794
1379476800000|2013-09-18 04:00:00|2380|2379|2391|2390|2392|2391|2357|2356|30383986
1379563200000|2013-09-19 04:00:00|2394|2393|2392|2391|2409|2408|2385|2384|26721432
1379649600000|2013-09-20 04:00:00|2395|2394|2377|2373|2396|2396|2358|2357|33036418
1379908800000|2013-09-23 04:00:00|2370|2369|2363|2361|2385|2384|2362|2361|21017411
1379995200000|2013-09-24 04:00:00|2362|2360|2370|2368|2385|2384|2359|2358|22295410
1380081600000|2013-09-25 04:00:00|2374|2373|2372|2368|2381|2380|2359|2358|18447910
1380168000000|2013-09-26 04:00:00|2375|2374|2344|2340|2380|2379|2321|2320|29081856
1380254400000|2013-09-27 04:00:00|2322|2321|2298|2296|2339|2338|2289|2288|26942208
1380513600000|2013-09-30 04:00:00|2270|2270|2294|2292|2317|2316|2261|2260|29194033
1380600000000|2013-10-01 04:00:00|2293|2291|2284|2282|2304|2303|2271|2270|23332130
1380686400000|2013-10-02 04:00:00|2271|2270|2289|2286|2290|2289|2268|2267|21418503
1380772800000|2013-10-03 04:00:00|2283|2282|2261|2260|2285|2284|2251|2250|30576226
1380859200000|2013-10-04 04:00:00|2265|2264|2282|2279|2285|2284|2260|2260|21044667
1381118400000|2013-10-07 04:00:00|2267|2266|2284|2282|2300|2299|2258|2257|20358888
1381204800000|2013-10-08 04:00:00|2283|2283|2250|2247|2285|2284|2249|2247|34710211
1381291200000|2013-10-09 04:00:00|2253|2252|2261|2259|2296|2295|2249|2248|39075780
1381377600000|2013-10-10 04:00:00|2299|2298|2311|2310|2322|2321|2293|2292|34715097
1381464000000|2013-10-11 04:00:00|2287|2286|2327|2323|2327|2325|2282|2281|22504918
1381723200000|2013-10-14 04:00:00|2309|2308|2348|2344|2349|2348|2304|2303|25304443
1381809600000|2013-10-15 04:00:00|2343|2342|2340|2337|2359|2358|2333|2332|37840677
1381896000000|2013-10-16 04:00:00|2326|2325|2370|2368|2374|2373|2323|2322|44580395
1381982400000|2013-10-17 04:00:00|2360|2359|2393|2391|2394|2393|2350|2349|27303986
1382068800000|2013-10-18 04:00:00|2385|2384|2390|2388|2398|2397|2368|2367|24198495
1382328000000|2013-10-21 04:00:00|2396|2395|2414|2411|2417|2416|2382|2381|32458812
1382414400000|2013-10-22 04:00:00|2419|2417|2408|2407|2420|2419|2402|2401|27315878
1382500800000|2013-10-23 04:00:00|2394|2393|2374|2373|2405|2404|2357|2356|29666230
1382587200000|2013-10-24 04:00:00|2386|2385|2379|2378|2397|2397|2379|2378|17223954
1382673600000|2013-10-25 04:00:00|2409|2408|2424|2421|2424|2423|2402|2401|28544048
1382932800000|2013-10-28 04:00:00|2420|2419|2437|2435|2449|2448|2418|2417|28933565
1383019200000|2013-10-29 04:00:00|2440|2439|2453|2450|2467|2466|2435|2434|26789394
1383105600000|2013-10-30 04:00:00|2452|2452|2451|2449|2468|2467|2441|2440|22987489
1383192000000|2013-10-31 04:00:00|2453|2452|2447|2444|2473|2472|2444|2444|26312337
1383278400000|2013-11-01 04:00:00|2452|2451|2434|2430|2465|2464|2423|2422|26980064
1383541200000|2013-11-04 05:00:00|2435|2435|2426|2425|2440|2440|2416|2415|24618865
1383627600000|2013-11-05 05:00:00|2392|2391|2404|2402|2411|2410|2378|2377|21033231
1383714000000|2013-11-06 05:00:00|2411|2410|2425|2423|2431|2430|2390|2389|24018609
1383800400000|2013-11-07 05:00:00|2437|2436|2407|2405|2437|2436|2401|2400|24326195
1383886800000|2013-11-08 05:00:00|2404|2403|2409|2406|2412|2411|2384|2383|29202519
1384146000000|2013-11-11 05:00:00|2408|2407|2419|2417|2429|2428|2394|2393|18539909
1384232400000|2013-11-12 05:00:00|2399|2398|2442|2441|2450|2449|2399|2398|33225231
1384318800000|2013-11-13 05:00:00|2426|2425|2460|2457|2462|2461|2421|2420|21321211
1384405200000|2013-11-14 05:00:00|2448|2447|2440|2437|2450|2449|2436|2435|18519936
1384491600000|2013-11-15 05:00:00|2442|2441|2453|2449|2455|2454|2426|2425|18794596
1384750800000|2013-11-18 05:00:00|2455|2454|2460|2459|2470|2469|2449|2448|23187840
1384837200000|2013-11-19 05:00:00|2471|2470|2470|2469|2487|2486|2462|2461|22914278
1384923600000|2013-11-20 05:00:00|2469|2468|2458|2456|2482|2481|2447|2446|19360085
1385010000000|2013-11-21 05:00:00|2461|2460|2524|2521|2529|2528|2453|2452|42146218
1385096400000|2013-11-22 05:00:00|2450|2449|2388|2385|2451|2450|2385|2384|72685291
1385355600000|2013-11-25 05:00:00|2402|2401|2375|2373|2402|2401|2351|2350|41077457
1385442000000|2013-11-26 05:00:00|2377|2376|2367|2364|2384|2383|2353|2352|28217234
1385528400000|2013-11-27 05:00:00|2363|2362|2391|2389|2392|2391|2353|2352|26652023
1385701200000|2013-11-29 05:00:00|2390|2390|2385|2382|2399|2398|2377|2376|12345896
1385960400000|2013-12-02 05:00:00|2399|2398|2370|2367|2399|2398|2366|2365|23927410
1386046800000|2013-12-03 05:00:00|2372|2371|2355|2351|2374|2373|2341|2340|32973888
1386133200000|2013-12-04 05:00:00|2354|2353|2372|2371|2385|2384|2354|2353|41113362
1386219600000|2013-12-05 05:00:00|2386|2385|2429|2427|2435|2434|2375|2375|42898066
1386306000000|2013-12-06 05:00:00|2500|2499|2481|2478|2525|2524|2476|2475|49465181
1386565200000|2013-12-09 05:00:00|2485|2484|2494|2492|2508|2507|2469|2468|26312070
1386651600000|2013-12-10 05:00:00|2486|2485|2482|2481|2497|2494|2467|2466|16665411
1386738000000|2013-12-11 05:00:00|2475|2474|2444|2442|2488|2487|2441|2440|22375113
1386824400000|2013-12-12 05:00:00|2470|2468|2449|2447|2489|2488|2443|2442|19630238
1386910800000|2013-12-13 05:00:00|2423|2422|2430|2428|2449|2448|2416|2415|18590589
1387170000000|2013-12-16 05:00:00|2443|2442|2445|2443|2471|2470|2440|2439|23131766
1387256400000|2013-12-17 05:00:00|2440|2439|2468|2464|2477|2476|2438|2438|24698673
1387342800000|2013-12-18 05:00:00|2473|2472|2516|2514|2520|2519|2454|2453|39817814
1387429200000|2013-12-19 05:00:00|2512|2511|2517|2513|2524|2523|2490|2489|22804805
1387515600000|2013-12-20 05:00:00|2515|2514|2510|2503|2535|2534|2504|2503|40317465
1387774800000|2013-12-23 05:00:00|2529|2528|2534|2533|2543|2542|2519|2518|26275875
1387861200000|2013-12-24 05:00:00|2540|2539|2543|2542|2562|2561|2536|2535|11318855
1388034000000|2013-12-26 05:00:00|2548|2546|2570|2568|2570|2569|2547|2546|16062854
1388120400000|2013-12-27 05:00:00|2572|2571|2561|2560|2580|2579|2549|2548|11845103
1388379600000|2013-12-30 05:00:00|2568|2567|2585|2581|2585|2584|2561|2560|18373954
1388466000000|2013-12-31 05:00:00|2583|2582|2598|2593|2604|2603|2582|2581|20884485
1388638800000|2014-01-02 05:00:00|2580|2579|2579|2577|2582|2581|2548|2547|27085972
1388725200000|2014-01-03 05:00:00|2581|2580|2580|2574|2590|2589|2561|2560|24542824
1388984400000|2014-01-06 05:00:00|2578|2577|2548|2545|2579|2578|2546|2545|25853240
1389070800000|2014-01-07 05:00:00|2555|2554|2560|2558|2573|2572|2547|2546|18035284
1389157200000|2014-01-08 05:00:00|2569|2568|2544|2540|2571|2570|2531|2530|26964300
1389243600000|2014-01-09 05:00:00|2546|2545|2534|2529|2555|2554|2526|2525|19503601
1389330000000|2014-01-10 05:00:00|2552|2551|2555|2553|2585|2584|2551|2550|28885619
1389589200000|2014-01-13 05:00:00|2579|2546|2554|2551|2599|2598|2543|2533|37174068
1389675600000|2014-01-14 05:00:00|2612|2581|2658|2652|2660|2658|2590|2581|70359702
1389762000000|2014-01-15 05:00:00|2665|2625|2670|2669|2698|2697|2660|2625|54197586
1389848400000|2014-01-16 05:00:00|2698|2636|2529|2525|2699|2691|2515|2514|43764548
1389934800000|2014-01-17 05:00:00|2553|2533|2585|2578|2587|2585|2522|2519|103799691
1390280400000|2014-01-21 05:00:00|2609|2564|2545|2543|2609|2604|2528|2527|38661201
1390366800000|2014-01-22 05:00:00|2576|2541|2535|2534|2576|2553|2516|2515|43924053
1390453200000|2014-01-23 05:00:00|2576|2530|2520|2513|2576|2534|2491|2490|37494696
1390539600000|2014-01-24 05:00:00|2535|2501|2482|2480|2535|2519|2480|2479|31543500
1390798800000|2014-01-27 05:00:00|2529|2480|2472|2464|2529|2498|2466|2458|26844813
1390885200000|2014-01-28 05:00:00|2502|2458|2500|2497|2505|2504|2458|2457|29848064
1390971600000|2014-01-29 05:00:00|2496|2496|2472|2470|2496|2496|2464|2463|24944292
1391058000000|2014-01-30 05:00:00|2486|2480|2470|2468|2489|2489|2455|2454|22800274
1391144400000|2014-01-31 05:00:00|2488|2454|2453|2452|2488|2464|2441|2440|26599828
1391403600000|2014-02-03 05:00:00|2460|2430|2399|2396|2473|2460|2390|2389|46781365
1391490000000|2014-02-04 05:00:00|2441|2364|2382|2379|2441|2409|2359|2358|43263140
1391576400000|2014-02-05 05:00:00|2372|2350|2354|2353|2397|2380|2350|2348|29986993
1391662800000|2014-02-06 05:00:00|2360|2349|2403|2402|2408|2407|2356|2349|25142853
1391749200000|2014-02-07 05:00:00|2474|2392|2422|2415|2474|2425|2378|2377|27504176
1392008400000|2014-02-10 05:00:00|2474|2400|2429|2422|2474|2436|2405|2400|21495232
1392094800000|2014-02-11 05:00:00|2439|2410|2446|2440|2452|2451|2434|2410|15649801
1392181200000|2014-02-12 05:00:00|2464|2441|2447|2442|2470|2469|2438|2437|23350789
1392267600000|2014-02-13 05:00:00|2481|2404|2468|2465|2481|2473|2432|2404|20145380
1392354000000|2014-02-14 05:00:00|2497|2445|2476|2473|2497|2475|2442|2441|17122969
1392699600000|2014-02-18 05:00:00|2477|2476|2477|2471|2497|2477|2456|2437|15908768
1392786000000|2014-02-19 05:00:00|2477|2471|2458|2454|2497|2478|2443|2437|23453258
1392872400000|2014-02-20 05:00:00|2458|2454|2475|2474|2486|2484|2434|2428|17584134
1392958800000|2014-02-21 05:00:00|2475|2474|2448|2445|2497|2494|2436|2435|26879159
1393218000000|2014-02-24 05:00:00|2446|2443|2470|2462|2488|2487|2442|2435|20159531
1393304400000|2014-02-25 05:00:00|2470|2462|2472|2470|2497|2474|2446|2428|18295882
1393390800000|2014-02-26 05:00:00|2472|2470|2486|2479|2498|2497|2462|2428|17870978
1393477200000|2014-02-27 05:00:00|2486|2479|2476|2471|2498|2483|2452|2428|17751017
1393563600000|2014-02-28 05:00:00|2476|2471|2475|2471|2485|2484|2458|2428|19202007
1393822800000|2014-03-03 05:00:00|2475|2471|2452|2449|2476|2471|2431|2430|22622778
1393909200000|2014-03-04 05:00:00|2452|2449|2461|2460|2478|2477|2451|2410|20861333
1393995600000|2014-03-05 05:00:00|2461|2460|2451|2450|2475|2471|2441|2438|18311581
1394082000000|2014-03-06 05:00:00|2451|2450|2464|2458|2465|2464|2439|2410|20193894
1394168400000|2014-03-07 05:00:00|2464|2458|2465|2460|2486|2485|2455|2410|22302337
1394424000000|2014-03-10 04:00:00|2490|2446|2487|2484|2490|2488|2458|2446|22567279
1394510400000|2014-03-11 04:00:00|2487|2484|2470|2466|2490|2485|2454|2410|23715586
1394596800000|2014-03-12 04:00:00|2470|2466|2479|2478|2488|2487|2461|2458|19473848
1394683200000|2014-03-13 04:00:00|2479|2478|2457|2454|2499|2499|2444|2410|23934541
1394769600000|2014-03-14 04:00:00|2457|2454|2457|2448|2472|2464|2437|2414|19182633
1395028800000|2014-03-17 04:00:00|2458|2414|2474|2468|2482|2481|2450|2414|16098160
1395115200000|2014-03-18 04:00:00|2480|2460|2484|2476|2490|2489|2456|2455|15142533
1395201600000|2014-03-19 04:00:00|2483|2459|2504|2500|2525|2524|2478|2459|32430674
1395288000000|2014-03-20 04:00:00|2532|2475|2547|2544|2559|2558|2494|2475|34099247
1395374400000|2014-03-21 04:00:00|2567|2525|2524|2517|2570|2566|2517|2516|35400693
1395633600000|2014-03-24 04:00:00|2546|2498|2516|2512|2546|2537|2493|2492|29134972
1395720000000|2014-03-25 04:00:00|2523|2516|2554|2551|2567|2566|2516|2516|27988654
1395806400000|2014-03-26 04:00:00|2574|2520|2540|2538|2574|2573|2533|2501|23949970
1395892800000|2014-03-27 04:00:00|2574|2531|2536|2532|2575|2574|2530|2528|24027973
1395979200000|2014-03-28 04:00:00|2581|2498|2562|2557|2581|2580|2533|2498|21712056
1396238400000|2014-03-31 04:00:00|2575|2562|2584|2583|2606|2605|2563|2562|25084248
1396324800000|2014-04-01 04:00:00|2599|2562|2600|2595|2603|2599|2565|2562|22077280
1396411200000|2014-04-02 04:00:00|2607|2564|2604|2601|2607|2606|2565|2564|16457590
1396497600000|2014-04-03 04:00:00|2607|2570|2645|2643|2650|2649|2595|2570|26960876
1396584000000|2014-04-04 04:00:00|2651|2600|2627|2623|2673|2672|2611|2600|34908689
1396843200000|2014-04-07 04:00:00|2670|2578|2670|2599|2674|2673|2620|2578|36231827
1396929600000|2014-04-08 04:00:00|2657|2580|2695|2694|2698|2697|2636|2580|40785295
1397016000000|2014-04-09 04:00:00|2700|2695|2710|2700|2710|2709|2674|2673|24037021
1397102400000|2014-04-10 04:00:00|2712|2627|2640|2634|2712|2711|2635|2627|29224833
1397188800000|2014-04-11 04:00:00|2700|2600|2619|2615|2700|2659|2607|2600|25712199
1397448000000|2014-04-14 04:00:00|2662|2578|2658|2651|2665|2664|2610|2578|17806258
1397534400000|2014-04-15 04:00:00|2700|2636|2717|2715|2783|2782|2637|2636|32420487
1397620800000|2014-04-16 04:00:00|2745|2703|2688|2685|2745|2722|2650|2649|36487158
1397707200000|2014-04-17 04:00:00|2700|2666|2705|2703|2716|2715|2680|2666|24335154
1398052800000|2014-04-21 04:00:00|2700|2698|2692|2691|2704|2703|2674|2673|13176664
1398139200000|2014-04-22 04:00:00|2700|2661|2684|2679|2709|2699|2667|2661|18291217
1398225600000|2014-04-23 04:00:00|2695|2661|2692|2683|2697|2696|2673|2661|15726039
1398312000000|2014-04-24 04:00:00|2699|2661|2675|2672|2699|2695|2665|2661|16846546
1398398400000|2014-04-25 04:00:00|2699|2661|2628|2627|2699|2677|2619|2618|21685204
1398657600000|2014-04-28 04:00:00|2662|2626|2636|2635|2662|2641|2602|2601|23008824
1398744000000|2014-04-29 04:00:00|2654|2633|2649|2643|2666|2665|2636|2627|14492290
1398830400000|2014-04-30 04:00:00|2648|2588|2674|2670|2674|2673|2632|2588|15891259
1398916800000|2014-05-01 04:00:00|2675|2588|2647|2646|2679|2675|2640|2588|13631415
1399003200000|2014-05-02 04:00:00|2675|2588|2644|2642|2675|2663|2640|2588|16439404
1399262400000|2014-05-05 04:00:00|2652|2611|2619|2615|2652|2625|2600|2588|10865916
1399348800000|2014-05-06 04:00:00|2639|2590|2625|2616|2639|2637|2601|2590|13936225
1399435200000|2014-05-07 04:00:00|2639|2588|2637|2632|2645|2644|2623|2588|16710557
1399521600000|2014-05-08 04:00:00|2646|2625|2634|2633|2653|2652|2623|2622|17848596
1399608000000|2014-05-09 04:00:00|2650|2593|2633|2628|2650|2644|2623|2588|15776327
1399867200000|2014-05-12 04:00:00|2650|2593|2640|2636|2654|2653|2631|2588|12912803
1399953600000|2014-05-13 04:00:00|2653|2588|2647|2646|2654|2653|2633|2588|12435501
1400040000000|2014-05-14 04:00:00|2655|2637|2639|2633|2655|2651|2634|2633|11203794
1400126400000|2014-05-15 04:00:00|2650|2597|2606|2604|2650|2648|2602|2588|24205585
1400212800000|2014-05-16 04:00:00|2636|2588|2586|2583|2636|2613|2575|2574|19700638
1400472000000|2014-05-19 04:00:00|2604|2550|2607|2602|2609|2608|2577|2550|13358540
1400558400000|2014-05-20 04:00:00|2617|2600|2600|2597|2617|2616|2588|2587|14523390
1400644800000|2014-05-21 04:00:00|2617|2563|2619|2615|2625|2624|2601|2563|11841813
1400731200000|2014-05-22 04:00:00|2625|2585|2615|2610|2627|2626|2609|2585|9374731
1400817600000|2014-05-23 04:00:00|2627|2563|2628|2625|2630|2629|2615|2563|10637480
1401163200000|2014-05-27 04:00:00|2658|2617|2674|2671|2674|2673|2619|2617|15632653
1401249600000|2014-05-28 04:00:00|2676|2673|2693|2689|2694|2693|2664|2651|15444398
1401336000000|2014-05-29 04:00:00|2688|2654|2697|2692|2698|2696|2673|2654|11503413
1401422400000|2014-05-30 04:00:00|2698|2679|2735|2731|2736|2735|2693|2679|25275357
1401681600000|2014-06-02 04:00:00|2773|2722|2730|2722|2773|2737|2713|2712|13378120
1401768000000|2014-06-03 04:00:00|2729|2700|2765|2758|2770|2769|2713|2700|21190820
1401854400000|2014-06-04 04:00:00|2787|2745|2758|2752|2787|2775|2750|2725|11949261
1401940800000|2014-06-05 04:00:00|2787|2736|2766|2761|2787|2766|2744|2736|15794523
1402027200000|2014-06-06 04:00:00|2775|2751|2817|2814|2821|2820|2764|2751|21039681
1402286400000|2014-06-09 04:00:00|2826|2775|2792|2789|2842|2841|2784|2775|24642266
1402372800000|2014-06-10 04:00:00|2833|2755|2828|2826|2833|2832|2773|2755|20886682
1402459200000|2014-06-11 04:00:00|2838|2779|2794|2792|2838|2820|2781|2779|18203284
1402545600000|2014-06-12 04:00:00|2812|2755|2956|2950|2980|2979|2777|2755|18198366
1402632000000|2014-06-13 04:00:00|3018|2870|2987|2984|3018|3016|2926|2870|85750982
1402891200000|2014-06-16 04:00:00|3009|2932|3000|2997|3015|3014|2966|2932|23904024
1402977600000|2014-06-17 04:00:00|3020|2990|2993|2990|3020|3009|2985|2981|18025813
1403064000000|2014-06-18 04:00:00|3020|2988|2998|2990|3020|2997|2968|2966|21452048
1403150400000|2014-06-19 04:00:00|3020|2968|3007|3003|3020|3008|2990|2947|16919898
1403236800000|2014-06-20 04:00:00|3020|2976|3020|3015|3020|3019|3000|2976|24724905
1403496000000|2014-06-23 04:00:00|3063|3014|3024|3020|3065|3030|2986|2985|16883196
1403582400000|2014-06-24 04:00:00|3020|3001|3054|3050|3083|3082|3010|3001|34045586
1403668800000|2014-06-25 04:00:00|3077|3045|3089|3086|3100|3099|3042|3018|31668139
1403755200000|2014-06-26 04:00:00|3141|3050|3091|3079|3141|3106|3062|3050|16355234
1403841600000|2014-06-27 04:00:00|3126|3081|3092|3084|3126|3099|3071|3070|16721644
1404100800000|2014-06-30 04:00:00|3135|3070|3095|3090|3135|3099|3067|3066|12934655
1404187200000|2014-07-01 04:00:00|3100|3065|3100|3096|3109|3108|3087|3065|17356493
1404273600000|2014-07-02 04:00:00|3108|3053|3108|3105|3118|3109|3081|3040|10066391
1404360000000|2014-07-03 04:00:00|3118|3088|3115|3111|3136|3135|3103|3088|13523449
1404705600000|2014-07-07 04:00:00|3139|3061|3110|3106|3139|3119|3093|3061|13568323
1404792000000|2014-07-08 04:00:00|3113|3100|3081|3080|3113|3108|3071|3070|22299866
1404878400000|2014-07-09 04:00:00|3095|3055|3094|3087|3098|3097|3070|3055|16101032
1404964800000|2014-07-10 04:00:00|3137|3040|3127|3126|3137|3132|3045|3040|21991291
1405051200000|2014-07-11 04:00:00|3134|3127|3124|3120|3147|3144|3105|3104|13099996
1405310400000|2014-07-14 04:00:00|3174|3105|3155|3154|3174|3157|3132|3105|15265783
1405396800000|2014-07-15 04:00:00|3154|3150|3313|3306|3319|3318|3117|3116|41311177
1405483200000|2014-07-16 04:00:00|3325|3321|3463|3462|3474|3473|3319|3316|95158370
1405569600000|2014-07-17 04:00:00|3434|3426|3368|3361|3472|3452|3363|3360|51120930
1405656000000|2014-07-18 04:00:00|3385|3346|3373|3371|3385|3384|3340|3339|31863287
1405915200000|2014-07-21 04:00:00|3387|3322|3401|3398|3423|3422|3355|3306|20963493
1406001600000|2014-07-22 04:00:00|3440|3395|3478|3476|3483|3482|3401|3395|27360809
1406088000000|2014-07-23 04:00:00|3498|3478|3449|3444|3498|3478|3430|3430|17898955
1406174400000|2014-07-24 04:00:00|3467|3415|3425|3418|3468|3467|3411|3410|20881756
1406260800000|2014-07-25 04:00:00|3471|3410|3425|3423|3471|3436|3393|3392|22765350
1406520000000|2014-07-28 04:00:00|3466|3410|3425|3422|3466|3431|3389|3388|21234354
1406606400000|2014-07-29 04:00:00|3423|3380|3424|3417|3437|3436|3410|3361|17246790
1406692800000|2014-07-30 04:00:00|3443|3380|3444|3435|3457|3456|3405|3380|21153732
1406779200000|2014-07-31 04:00:00|3455|3420|3392|3389|3456|3424|3382|3381|25717825
1406865600000|2014-08-01 04:00:00|3435|3368|3378|3372|3435|3402|3320|3305|21576952
1407124800000|2014-08-04 04:00:00|3386|3331|3404|3403|3409|3408|3356|3327|17677043
1407211200000|2014-08-05 04:00:00|3398|3370|3286|3280|3406|3377|3260|3259|34887480
1407297600000|2014-08-06 04:00:00|3319|3239|3289|3285|3319|3318|3240|3239|20076012
1407384000000|2014-08-07 04:00:00|3315|3254|3268|3260|3315|3314|3255|3254|20544124
1407470400000|2014-08-08 04:00:00|3300|3237|3262|3255|3300|3299|3246|3220|26754192
1407729600000|2014-08-11 04:00:00|3324|3269|3315|3311|3324|3324|3270|3269|18200115
1407816000000|2014-08-12 04:00:00|3320|3268|3311|3304|3320|3320|3268|3268|16146169
1407902400000|2014-08-13 04:00:00|3325|3276|3415|3413|3422|3420|3310|3276|26431300
1407988800000|2014-08-14 04:00:00|3455|3380|3397|3390|3460|3422|3375|3374|17556176
1408075200000|2014-08-15 04:00:00|3466|3385|3423|3420|3466|3421|3372|3371|21226235
1408334400000|2014-08-18 04:00:00|3466|3385|3445|3438|3466|3446|3398|3385|17261374
1408420800000|2014-08-19 04:00:00|3468|3402|3431|3430|3487|3451|3426|3402|18303412
1408507200000|2014-08-20 04:00:00|3428|3412|3450|3448|3454|3452|3419|3412|18167955
1408593600000|2014-08-21 04:00:00|3454|3450|3519|3515|3524|3518|3446|3439|25783032
1408680000000|2014-08-22 04:00:00|3540|3511|3501|3497|3540|3521|3492|3468|13717027
1408939200000|2014-08-25 04:00:00|3515|3465|3481|3475|3515|3515|3466|3465|11875959
1409025600000|2014-08-26 04:00:00|3535|3476|3483|3474|3535|3504|3471|3470|11513739
1409112000000|2014-08-27 04:00:00|3505|3435|3475|3471|3505|3492|3464|3435|11102388
1409198400000|2014-08-28 04:00:00|3505|3435|3470|3464|3505|3481|3452|3418|12792706
1409284800000|2014-08-29 04:00:00|3475|3413|3492|3491|3494|3493|3468|3413|23404565
1409630400000|2014-09-02 04:00:00|3505|3437|3460|3457|3505|3498|3444|3437|21527043
1409716800000|2014-09-03 04:00:00|3475|3412|3455|3453|3495|3487|3446|3412|18239141
1409803200000|2014-09-04 04:00:00|3493|3412|3497|3491|3509|3508|3444|3412|19694681
1409889600000|2014-09-05 04:00:00|3540|3444|3501|3496|3550|3511|3480|3444|14703126
1410148800000|2014-09-08 04:00:00|3546|3472|3537|3536|3556|3555|3488|3472|17147565
1410235200000|2014-09-09 04:00:00|3576|3520|3498|3492|3576|3537|3486|3485|13849730
1410321600000|2014-09-10 04:00:00|3497|3467|3499|3494|3513|3512|3468|3467|13258362
1410408000000|2014-09-11 04:00:00|3535|3465|3497|3491|3535|3501|3454|3453|13501093
1410494400000|2014-09-12 04:00:00|3520|3454|3465|3464|3520|3501|3451|3450|18530233
1410753600000|2014-09-15 04:00:00|3482|3410|3461|3457|3503|3476|3424|3410|15933217
1410840000000|2014-09-16 04:00:00|3476|3426|3490|3487|3508|3507|3443|3406|14883887
1410926400000|2014-09-17 04:00:00|3520|3439|3503|3491|3520|3519|3475|3439|18667409
1411012800000|2014-09-18 04:00:00|3544|3453|3515|3506|3550|3518|3486|3453|14949779
1411099200000|2014-09-19 04:00:00|3524|3471|3495|3492|3529|3528|3483|3464|36607038
1411358400000|2014-09-22 04:00:00|3522|3416|3471|3466|3522|3502|3457|3416|18346051
1411444800000|2014-09-23 04:00:00|3471|3431|3444|3433|3471|3470|3434|3431|15809727
1411531200000|2014-09-24 04:00:00|3490|3434|3482|3471|3490|3484|3438|3433|13372697
1411617600000|2014-09-25 04:00:00|3497|3437|3431|3422|3497|3478|3389|3388|26976713
1411704000000|2014-09-26 04:00:00|3405|3385|3426|3425|3464|3440|3364|3363|18665175
1411963200000|2014-09-29 04:00:00|3454|3363|3493|3490|3499|3498|3395|3362|22102062
1412049600000|2014-09-30 04:00:00|3504|3485|3480|3476|3509|3504|3442|3441|25410247
1412136000000|2014-10-01 04:00:00|3510|3434|3405|3403|3514|3486|3385|3384|26128210
1412222400000|2014-10-02 04:00:00|3452|3362|3350|3345|3458|3405|3327|3326|24321602
1412308800000|2014-10-03 04:00:00|3418|3347|3409|3403|3418|3417|3348|3347|19662965
1412568000000|2014-10-06 04:00:00|3427|3362|3411|3409|3457|3447|3387|3362|18623955
1412654400000|2014-10-07 04:00:00|3453|3360|3347|3346|3475|3405|3342|3284|17513829
1412740800000|2014-10-08 04:00:00|3391|3300|3429|3425|3437|3436|3315|3300|26790284
1412827200000|2014-10-09 04:00:00|3476|3382|3308|3301|3476|3443|3295|3291|21930843
1412913600000|2014-10-10 04:00:00|3317|3317|3185|3182|3317|3317|3069|3060|64167572
1413172800000|2014-10-13 04:00:00|3189|3187|3152|3147|3237|3236|3130|3120|29357409
1413259200000|2014-10-14 04:00:00|3207|3115|3298|3293|3343|3339|3155|3115|52102867
1413345600000|2014-10-15 04:00:00|3284|3282|3118|3106|3284|3282|2970|2965|69496360
1413432000000|2014-10-16 04:00:00|3151|3073|3094|3084|3151|3150|3050|3050|36364959
1413518400000|2014-10-17 04:00:00|3102|3075|3137|3133|3172|3171|3098|3075|29037404
1413777600000|2014-10-20 04:00:00|3194|3106|3168|3160|3194|3169|3091|3090|19842846
1413864000000|2014-10-21 04:00:00|3175|3107|3260|3253|3262|3261|3159|3107|25133191
1413950400000|2014-10-22 04:00:00|3288|3211|3230|3230|3288|3287|3223|3211|19834963
1414036800000|2014-10-23 04:00:00|3285|3250|3279|3267|3291|3290|3250|3250|15680892
1414123200000|2014-10-24 04:00:00|3298|3252|3323|3320|3333|3332|3252|3252|20073604
1414382400000|2014-10-27 04:00:00|3338|3270|3328|3320|3338|3329|3278|3270|17924660
1414468800000|2014-10-28 04:00:00|3338|3278|3373|3366|3375|3374|3329|3278|15951306
1414555200000|2014-10-29 04:00:00|3378|3349|3390|3386|3397|3396|3349|3325|14693044
1414641600000|2014-10-30 04:00:00|3398|3390|3305|3304|3398|3391|3241|3240|40884792
1414728000000|2014-10-31 04:00:00|3328|3294|3402|3374|3403|3401|3316|3294|34676663
1414990800000|2014-11-03 05:00:00|3408|3355|3430|3417|3448|3447|3355|3355|21382281
1415077200000|2014-11-04 05:00:00|3478|3389|3413|3412|3478|3477|3390|3389|25392083
1415163600000|2014-11-05 05:00:00|3419|3381|3361|3356|3419|3417|3357|3356|22210924
1415250000000|2014-11-06 05:00:00|3406|3345|3385|3380|3423|3422|3342|3341|17958398
1415336400000|2014-11-07 05:00:00|3384|3371|3359|3352|3400|3399|3320|3319|19137982
1415595600000|2014-11-10 05:00:00|3358|3338|3329|3327|3358|3358|3309|3308|23961331
1415682000000|2014-11-11 05:00:00|3366|3308|3329|3327|3366|3353|3320|3308|14684269
1415768400000|2014-11-12 05:00:00|3342|3300|3337|3327|3342|3341|3300|3300|15176614
1415854800000|2014-11-13 05:00:00|3345|3291|3376|3361|3386|3385|3340|3291|19903597
1415941200000|2014-11-14 05:00:00|3400|3321|3398|3389|3400|3396|3336|3321|11564347
1416200400000|2014-11-17 05:00:00|3427|3375|3425|3424|3427|3424|3375|3375|12382708
1416286800000|2014-11-18 05:00:00|3490|3410|3474|3466|3490|3489|3411|3410|22772702
1416373200000|2014-11-19 05:00:00|3479|3425|3439|3432|3479|3478|3426|3425|16037746
1416459600000|2014-11-20 05:00:00|3600|3420|3600|3599|3600|3599|3401|3400|49027560
1416546000000|2014-11-21 05:00:00|3599|3581|3558|3556|3646|3645|3550|3550|42220394
1416805200000|2014-11-24 05:00:00|3642.99|3571|3624|3616|3642.99|3642|3575|3565|24334586
1416891600000|2014-11-25 05:00:00|3631|3599|3645|3642|3648|3647|3616|3571|19278317
1416978000000|2014-11-26 05:00:00|3653|3628|3690|3687|3699|3698|3629|3628|17185568
1417150800000|2014-11-28 05:00:00|3699|3698|3728|3724|3769|3768|3695|3694|13456488
1417410000000|2014-12-01 05:00:00|3800|3675|3725|3724|3800|3761|3691|3667|22897584
1417496400000|2014-12-02 05:00:00|3800|3675|3773|3768|3800|3769|3721|3669|18974781
1417582800000|2014-12-03 05:00:00|3778|3709|3748|3739|3789|3788|3737|3709|24345129
1417669200000|2014-12-04 05:00:00|3800|3698|3749|3747|3800|3749|3705|3691|16620079
1417755600000|2014-12-05 05:00:00|3753|3717|3765|3759|3799|3789|3750|3691|15277231
1418014800000|2014-12-08 05:00:00|3800|3717|3724|3721|3800|3772|3694|3693|21486900
1418101200000|2014-12-09 05:00:00|3775|3659|3698|3692|3780|3708|3632|3630|21329589
1418187600000|2014-12-10 05:00:00|3710|3638|3645|3642|3710|3701|3631|3625|20483358
1418274000000|2014-12-11 05:00:00|3689|3649|3668|3656|3721|3720|3644|3625|20188883
1418360400000|2014-12-12 05:00:00|3724|3625|3628|3620|3744|3682|3621|3611|23477362
1418619600000|2014-12-15 05:00:00|3680|3625|3598|3595|3689|3678|3591|3590|23183097
1418706000000|2014-12-16 05:00:00|3649|3554|3572|3560|3649|3649|3555|3554|24685005
1418792400000|2014-12-17 05:00:00|3575|3516|3630|3622|3645|3632|3534|3508|23696964
1418878800000|2014-12-18 05:00:00|3645|3640|3700|3694|3702|3702|3640|3640|24438103
1418965200000|2014-12-19 05:00:00|3728|3715|3630|3628|3728|3721|3624|3623|30838125
1419224400000|2014-12-22 05:00:00|3680|3651|3728|3725|3730|3725|3640|3592|20178686
1419310800000|2014-12-23 05:00:00|3730|3721|3762|3741|3770|3769|3722|3721|16031583
1419397200000|2014-12-24 05:00:00|3778|3718|3745|3744|3778|3761|3719|3718|8157457
1419570000000|2014-12-26 05:00:00|3753|3751|3757|3755|3775|3774|3753|3750|10563954
1419829200000|2014-12-29 05:00:00|3778|3697|3726|3720|3812|3752|3717|3697|8587729
1419915600000|2014-12-30 05:00:00|3749|3661|3683|3678|3749|3719|3677|3661|10753689
1420002000000|2014-12-31 05:00:00|3710|3661|3630|3628|3710|3703|3629|3628|14806916
1420174800000|2015-01-02 05:00:00|3680|3636|3639|3636|3716|3715|3612|3611|17807395
1420434000000|2015-01-05 05:00:00|3669|3609|3602|3600|3686|3645|3594|3586|22257659
1420520400000|2015-01-06 05:00:00|3649|3585|3548|3541|3649|3624|3520|3517|21983681
1420606800000|2015-01-07 05:00:00|3587|3517|3609|3603|3610|3606|3528|3517|20365123
1420693200000|2015-01-08 05:00:00|3618|3606|3670|3666|3700|3699|3618|3555|23536062
1420779600000|2015-01-09 05:00:00|3708|3660|3676|3675|3711|3710|3641|3590|17023356
1421038800000|2015-01-12 05:00:00|3698|3676|3670|3668|3732|3700|3623|3623|21268961
1421125200000|2015-01-13 05:00:00|3690|3629|3665|3660|3748.9|3748|3630|3629|23704033
1421211600000|2015-01-14 05:00:00|3694|3591|3645|3643|3728|3691|3592|3591|24693158
1421298000000|2015-01-15 05:00:00|3721|3607|3528|3525|3722|3687|3506|3506|36104847
1421384400000|2015-01-16 05:00:00|3549|3501|3643|3639|3666|3665|3535|3501|58753105
1421730000000|2015-01-20 05:00:00|3688|3594|3608|3604|3700|3646|3557|3556|22815719
1421816400000|2015-01-21 05:00:00|3632|3581|3648|3636|3668|3667|3575|3570|17296377
1421902800000|2015-01-22 05:00:00|3668|3617|3693|3688|3704|3703|3614|3614|22649556
1421989200000|2015-01-23 05:00:00|3708|3671|3649|3646|3708|3702|3639|3638|21914833
1422248400000|2015-01-26 05:00:00|3679|3588|3565|3560|3679|3648|3542|3540|22236304
1422334800000|2015-01-27 05:00:00|3628|3561|3444|3439|3628|3561|3356|3355|42281722
1422421200000|2015-01-28 05:00:00|3473|3408|3381|3380|3473|3469|3370|3360|25136796
1422507600000|2015-01-29 05:00:00|3428|3350|3421|3406|3428|3427|3347|3346|21905721
1422594000000|2015-01-30 05:00:00|3412|3373|3309|3303|3412|3405|3301|3300|28007458
1422853200000|2015-02-02 05:00:00|3349|3304|3350|3342|3375|3374|3265|3253|28124668
1422939600000|2015-02-03 05:00:00|3405|3350|3369|3368|3405|3404|3316|3315|26091063
1423026000000|2015-02-04 05:00:00|3359|3301|3350|3342|3399|3383|3331|3301|18086851
1423112400000|2015-02-05 05:00:00|3399|3309|3399|3390|3402|3398|3345|3301|15022628
1423198800000|2015-02-06 05:00:00|3402|3343|3330|3325|3448|3407|3315|3301|22599716
1423458000000|2015-02-09 05:00:00|3319|3301|3300|3295|3350|3325|3267|3266|20044597
1423544400000|2015-02-10 05:00:00|3329|3247|3370|3360|3373|3372|3290|3233|14440587
1423630800000|2015-02-11 05:00:00|3389|3329|3369|3362|3389|3377|3333|3323|13009835
1423717200000|2015-02-12 05:00:00|3392|3367|3412|3410|3413|3412|3370|3367|14594429
1423803600000|2015-02-13 05:00:00|3444|3369|3436|3432|3444|3436|3395|3367|11642504
1424149200000|2015-02-17 05:00:00|3425|3400|3481|3476|3482|3479|3405|3400|13719950
1424235600000|2015-02-18 05:00:00|3521|3427|3429|3425|3521|3490|3420|3398|14223178
1424322000000|2015-02-19 05:00:00|3467|3429|3427|3420|3467|3441|3406|3388|7552156
1424408400000|2015-02-20 05:00:00|3472|3383|3442|3440|3479|3456|3391|3375|16162118
1424667600000|2015-02-23 05:00:00|3450|3394|3376|3366|3450|3448|3359|3358|17214515
1424754000000|2015-02-24 05:00:00|3380|3350|3413|3412|3449|3448|3352|3350|22231920
1424840400000|2015-02-25 05:00:00|3434|3375|3397|3391|3450|3431|3374|3373|17787367
1424926800000|2015-02-26 05:00:00|3418|3350|3366|3365|3419|3387|3344|3343|19395824
1425013200000|2015-02-27 05:00:00|3367|3321.01|3327|3326|3367|3363|3322|3321.01|17194025
1425272400000|2015-03-02 05:00:00|3336|3285|3409|3409|3413|3412|3305|3285|18821277
1425358800000|2015-03-03 05:00:00|3419|3355|3406|3400|3438|3437|3383|3355|19577359
1425445200000|2015-03-04 05:00:00|3455|3380|3418|3413|3455|3440|3373|3372|16926140
1425531600000|2015-03-05 05:00:00|3457|3365|3373|3371|3457|3437|3360|3359|13923938
1425618000000|2015-03-06 05:00:00|3435|3364|3324|3319|3435|3380|3309|3308|23434632
1425873600000|2015-03-09 04:00:00|3327|3285|3269|3265|3327|3327|3249|3248|24137984
1425960000000|2015-03-10 04:00:00|3294|3215|3178|3170|3294|3261|3151|3150|37241467
1426046400000|2015-03-11 04:00:00|3219|3168|3235|3234|3296|3295|3180|3168|32994048
1426132800000|2015-03-12 04:00:00|3275|3200|3079|3076|3275|3265|3040|3038|76649360
1426219200000|2015-03-13 04:00:00|3118|3091|3096|3090|3126|3097|3037|3036|32915221
1426478400000|2015-03-16 04:00:00|3125|3089|3075|3067|3125|3110|3066|3065|22909813
1426564800000|2015-03-17 04:00:00|3129|3057|3070|3067|3129|3072|3041|3041|19689648
1426651200000|2015-03-18 04:00:00|3069|3055|3092|3089|3120|3119|3031|3030|28557593
1426737600000|2015-03-19 04:00:00|3110|3072|3078|3074|3110|3109|3069|3068|18655320
1426824000000|2015-03-20 04:00:00|3120|3024|3131|3130|3162|3161|3076|3024|44271349
1427083200000|2015-03-23 04:00:00|3182|3107|3125|3122|3182|3178|3120|3100|13906250
1427169600000|2015-03-24 04:00:00|3172|3150|3088|3081|3172|3150|3075|3074|18996339
1427256000000|2015-03-25 04:00:00|3083|3034|3005|3000|3114|3088|2987|2986|27037843
1427342400000|2015-03-26 04:00:00|3012|3002|3012|3011|3040|3039|2932|2923|35396556
1427428800000|2015-03-27 04:00:00|3053|2959|3190|3188|3284|3279|2985|2959|60518007
1427688000000|2015-03-30 04:00:00|3250|3200|3147|3143|3250|3219|3131|3130|48778274
1427774400000|2015-03-31 04:00:00|3194|3100|3129|3125|3194|3192|3120|3100|29678239
1427860800000|2015-04-01 04:00:00|3122|3101|3084|3080|3136|3131|3066|3065|30398448
1427947200000|2015-04-02 04:00:00|3121|3055|3090|3083|3123|3122|3068|3055|20032003
1428292800000|2015-04-06 04:00:00|3081|3072|3104|3100|3124|3124|3046|3045|16678235
1428379200000|2015-04-07 04:00:00|3150|3066|3131|3121|3159|3158|3101|3066|17120566
1428465600000|2015-04-08 04:00:00|3157|3131|3143|3136|3157|3155|3107|3105|12381640
1428552000000|2015-04-09 04:00:00|3157|3100|3138|3126|3162|3161|3025|3013|27227920
1428638400000|2015-04-10 04:00:00|3169|3101|3193|3182|3202|3200|3130|3101|19343703
1428897600000|2015-04-13 04:00:00|3197|3177|3175|3172|3221|3204|3172|3158|15191024
1428984000000|2015-04-14 04:00:00|3221|3137|3250|3247|3268|3265|3101|3101|28142726
1429070400000|2015-04-15 04:00:00|3276|3208|3281|3280|3299|3298|3207|3206|43754754
1429156800000|2015-04-16 04:00:00|3300|3259|3288|3286|3300|3298|3260|3259|20864290
1429243200000|2015-04-17 04:00:00|3300|3220|3250|3246|3300|3276|3222|3220|21348797
1429502400000|2015-04-20 04:00:00|3300|3247|3273|3269|3300|3278|3254|3247|14451514
1429588800000|2015-04-21 04:00:00|3300|3238|3250|3243|3300|3296|3229|3228|12835324
1429675200000|2015-04-22 04:00:00|3268|3220|3232|3220|3273|3272|3204|3203|13839631
1429761600000|2015-04-23 04:00:00|3278|3200|3249|3241|3278|3254|3202|3200|15396643
1429848000000|2015-04-24 04:00:00|3280|3192|3211|3205|3280|3256|3203|3192|16832389
1430107200000|2015-04-27 04:00:00|3234|3191|3249|3246|3269|3268|3208|3191|17619225
1430193600000|2015-04-28 04:00:00|3265|3206|3300|3288|3304|3303|3224|3199|21097800
1430280000000|2015-04-29 04:00:00|3333|3251|3285|3283|3333|3301|3256|3251|16269212
1430366400000|2015-04-30 04:00:00|3300|3240|3258|3255|3300|3287|3230|3229|15028231
1430452800000|2015-05-01 04:00:00|3262|3261|3339|3337|3349|3348|3262|3261|20057640
1430712000000|2015-05-04 04:00:00|3380|3300|3349|3344|3380|3350|3323|3300|13031551
1430798400000|2015-05-05 04:00:00|3338|3300|3268|3264|3338|3335|3257|3256|22113617
1430884800000|2015-05-06 04:00:00|3300|3220|3222|3220|3300|3278|3194|3193|22945400
1430971200000|2015-05-07 04:00:00|3267|3180|3226|3223|3267|3262|3204|3180|15499595
1431057600000|2015-05-08 04:00:00|3252|3186|3281|3276|3288|3287|3224|3186|20370456
1431316800000|2015-05-11 04:00:00|3300|3251|3267|3265|3300|3270|3244|3225|13388059
1431403200000|2015-05-12 04:00:00|3285|3238|3229|3224|3285|3252|3200|3200|18728061
1431489600000|2015-05-13 04:00:00|3245|3233|3266|3265|3290|3289|3229|3225|14416288
1431576000000|2015-05-14 04:00:00|3288|3245|3297|3292|3313|3312|3271|3245|14787096
1431662400000|2015-05-15 04:00:00|3315|3286|3300|3299|3316|3311|3276|3266|12288191
1431921600000|2015-05-18 04:00:00|3290|3281|3345|3340|3345|3345|3286|3253|16649608
1432008000000|2015-05-19 04:00:00|3346|3341|3308|3303|3360|3348|3300|3299|15440805
1432094400000|2015-05-20 04:00:00|3322|3309|3335|3330|3350|3349|3292|3291|15950664
1432180800000|2015-05-21 04:00:00|3333|3320|3359|3355|3360|3359|3308|3293|15410269
1432267200000|2015-05-22 04:00:00|3360|3320|3345|3341|3363|3355|3333|3320|13331770
1432612800000|2015-05-26 04:00:00|3332|3325|3310|3306|3351|3342|3285|3284|19655467
1432699200000|2015-05-27 04:00:00|3325|3313|3382|3374|3385|3384|3314|3250|18099899
1432785600000|2015-05-28 04:00:00|3363|3334|3405|3401|3415|3414|3360|3334|19331981
1432872000000|2015-05-29 04:00:00|3395|3390|3452|3451|3475|3474|3390|3361|29954075
1433131200000|2015-06-01 04:00:00|3468|3452|3397|3394|3490|3480|3369|3368|34945766
1433217600000|2015-06-02 04:00:00|3430|3368|3338|3329|3430|3379|3315|3314|25192075
1433304000000|2015-06-03 04:00:00|3349|3285|3274|3273|3349|3345|3259|3258|26132324
1433390400000|2015-06-04 04:00:00|3285|3245|3238|3235|3285|3271|3221|3220|22514438
1433476800000|2015-06-05 04:00:00|3276|3243|3188|3187|3285|3243|3184|3183|19216464
1433736000000|2015-06-08 04:00:00|3222|3180|3132|3130|3225|3194|3122|3121|26348918
1433822400000|2015-06-09 04:00:00|3136|3134|3127|3125|3166|3166|3116|3110|25033763
1433908800000|2015-06-10 04:00:00|3155|3115|3187|3182|3216|3215|3137|3115|24279237
1433995200000|2015-06-11 04:00:00|3189|3180|3179|3177|3229|3209|3175|3166|18122322
1434081600000|2015-06-12 04:00:00|3182|3166|3135|3127|3211|3209|3121|3120|24369789
1434340800000|2015-06-15 04:00:00|3118|3100|3145|3136|3151|3150|3095|3094|16206385
1434427200000|2015-06-16 04:00:00|3162|3094|3172|3164|3176|3175|3114|3094|14157093
1434513600000|2015-06-17 04:00:00|3176|3115|3196|3187|3210|3209|3163|3115|20514279
1434600000000|2015-06-18 04:00:00|3210|3193|3245|3237|3250|3249|3187|3147|20355882
1434686400000|2015-06-19 04:00:00|3284|3241|3201|3198|3284|3257|3197|3190|29748643
1434945600000|2015-06-22 04:00:00|3247|3180|3227|3223|3247|3238|3209|3180|16135619
1435032000000|2015-06-23 04:00:00|3244|3231|3210|3201|3244|3233|3194|3193|13164521
1435118400000|2015-06-24 04:00:00|3207|3177|3195|3193|3226|3213|3189|3177|17338474
1435204800000|2015-06-25 04:00:00|3226|3202|3180|3174|3232|3231|3165|3163|17130267
1435291200000|2015-06-26 04:00:00|3220|3196|3105|3100|3220|3196|3077|3076|43788978
1435550400000|2015-06-29 04:00:00|3112|3074|3050|3041|3122|3097|3031|3030|25078040
1435636800000|2015-06-30 04:00:00|3105|3055|3045|3041|3105|3069|3016|3000|25242060
1435723200000|2015-07-01 04:00:00|3098|3005|3020|3018|3105|3065|3002|3001|18759271
1435809600000|2015-07-02 04:00:00|3052|3000|3055|3052|3092|3091|3011|3000|19817302
1436155200000|2015-07-06 04:00:00|3032|3000|2999|2993|3076|3044|2977|2976|22674228
1436241600000|2015-07-07 04:00:00|3058|2999|2993|2986|3058|3011|2910|2909|30861286
1436328000000|2015-07-08 04:00:00|2980|2933|2952|2950|2980|2966|2916|2915|33131614
1436414400000|2015-07-09 04:00:00|2986|2979|2914|2905|2989|2988|2883|2882|35331583
1436500800000|2015-07-10 04:00:00|2951|2925|2915|2911|2963|2934|2895|2890|18035947
1436760000000|2015-07-13 04:00:00|2917|2900|2981|2975|2982|2981|2914|2890|17989101
1436846400000|2015-07-14 04:00:00|2978|2968|2965|2963|3011|3010|2945|2921|27647974
1436932800000|2015-07-15 04:00:00|2969|2950|3019|3013|3243|3240|2947|2946|34732070
1437019200000|2015-07-16 04:00:00|3048|3018|2982|2978|3071|3059|2910|2909|59716345
1437105600000|2015-07-17 04:00:00|2999|2981|2950|2947|2999|2988|2911|2910|31005408
1437364800000|2015-07-20 04:00:00|2952|2945|2913|2907|2980|2963|2907|2906|25377536
1437451200000|2015-07-21 04:00:00|2916|2909|2862|2860|2964|2926|2858|2852|29113667
1437537600000|2015-07-22 04:00:00|2888|2855|2872|2866|2888|2884|2844|2843|25541244
1437624000000|2015-07-23 04:00:00|2874|2836|2860|2857|2897|2896|2844|2836|25652503
1437710400000|2015-07-24 04:00:00|2857|2819|2809|2807|2904|2863|2802|2801|20754240
1437969600000|2015-07-27 04:00:00|2805|2798|2835|2828|2842|2841|2764|2762|32259866
1438056000000|2015-07-28 04:00:00|2864|2855|2914|2912|2920|2917|2844|2816|25092419
1438142400000|2015-07-29 04:00:00|2920|2892|2901|2900|2924|2923|2880|2879|19486358
1438228800000|2015-07-30 04:00:00|2924|2865|2895|2890|2945|2944|2886|2852|18293197
1438315200000|2015-07-31 04:00:00|2898|2894|2899|2894|2920|2907|2878|2852|20479587
1438574400000|2015-08-03 04:00:00|2934|2900|2905|2904|2935|2934|2891|2852|19519474
1438660800000|2015-08-04 04:00:00|2919|2868|2921|2920|2922|2920|2886|2852|18125577
1438747200000|2015-08-05 04:00:00|2898|2895|2910|2907|2939|2938|2898|2860|17094428
1438833600000|2015-08-06 04:00:00|2918|2902|2907|2900|2924|2922|2885|2883|20987354
1438920000000|2015-08-07 04:00:00|2898|2897|2888|2883|2945|2904|2870|2852|19280517
1439179200000|2015-08-10 04:00:00|2914|2884|2964|2960|2969|2967|2894|2884|16975566
1439265600000|2015-08-11 04:00:00|2971|2906|2909|2897|2978|2945|2897|2896|17683766
1439352000000|2015-08-12 04:00:00|2890|2884|2946|2934|2957|2956|2860|2852|26536460
1439438400000|2015-08-13 04:00:00|2978|2923|2892|2890|2978|2964|2888|2887|14415519
1439524800000|2015-08-14 04:00:00|2929|2875|2903|2902|2932|2903|2881|2875|10334586
1439784000000|2015-08-17 04:00:00|2940|2875|2911|2907|2944|2919|2872|2871|11273962
1439870400000|2015-08-18 04:00:00|2897|2896|2909|2902|2954|2910|2880|2866|13888739
1439956800000|2015-08-19 04:00:00|2911|2852|2837|2831|2911|2890|2829|2828|23226010
1440043200000|2015-08-20 04:00:00|2856|2807|2750|2749|2856|2823|2750|2747|21064794
1440129600000|2015-08-21 04:00:00|2746|2736|2669|2662|2763|2762|2658|2656|39316258
1440388800000|2015-08-24 04:00:00|2640|2526|2638|2629|2763|2762|2493|2487|66119913
1440475200000|2015-08-25 04:00:00|2716|2632|2600|2597|2726|2720|2589|2587|44795977
1440561600000|2015-08-26 04:00:00|2633|2593|2731|2717|2738|2734|2609|2593|33309984
1440648000000|2015-08-27 04:00:00|2777|2722|2770|2769|2791|2790|2701|2700|29370083
1440734400000|2015-08-28 04:00:00|2794|2732|2853|2842|2861|2860|2750|2719|33309593
1440993600000|2015-08-31 04:00:00|2825|2805|2853|2844|2913|2912|2817|2790|29959782
1441080000000|2015-09-01 04:00:00|2813|2753|2790|2782|2832|2816|2767|2746|33696637
1441166400000|2015-09-02 04:00:00|2854|2791|2862|2855|2863|2862|2803|2774|25419084
1441252800000|2015-09-03 04:00:00|2911|2850|2915|2906|2942|2941|2870|2811|28036358
1441339200000|2015-09-04 04:00:00|2904|2856|2859|2852|2914|2889|2842|2811|20080191
1441684800000|2015-09-08 04:00:00|2880|2874|2947|2943|2950|2949|2880|2874|18031057
1441771200000|2015-09-09 04:00:00|2995|2961|2924|2919|3012|3011|2918|2917|23607439
1441857600000|2015-09-10 04:00:00|2920|2916|2927|2922|2999|2966|2890|2889|19948988
1441944000000|2015-09-11 04:00:00|2953|2891|2952|2948|2954|2951|2905|2879|16692340
1442203200000|2015-09-14 04:00:00|2962|2961|2944|2938|3000|2961|2910|2888|13478556
1442289600000|2015-09-15 04:00:00|2971|2905|2975|2973|2994|2993|2940|2895|20480002
1442376000000|2015-09-16 04:00:00|2974|2967|2977|2966|3001|2979|2941|2938|14668638
1442462400000|2015-09-17 04:00:00|3010|2943|2966|2963|3020|3019|2955|2921|21079143
1442548800000|2015-09-18 04:00:00|2976|2936|2909|2895|2976|2966|2881|2880|45920341
1442808000000|2015-09-21 04:00:00|2914|2906|2928|2922|2953|2934|2895|2879|18515257
1442894400000|2015-09-22 04:00:00|2907|2879|2886|2883|2924|2895|2848|2823|20097186
1442980800000|2015-09-23 04:00:00|2908|2845|2877|2871|2939|2910|2860|2827|19619047
1443067200000|2015-09-24 04:00:00|2865|2864|2854|2850|2917|2866|2788|2787|25109652
1443153600000|2015-09-25 04:00:00|2874|2870|2881|2876|2938|2911|2864|2849|21401266
1443412800000|2015-09-28 04:00:00|2910|2851|2887|2876|2936|2935|2860|2840|32688427
1443499200000|2015-09-29 04:00:00|2885|2875|2931|2924|2945|2934|2876|2850|26447535
1443585600000|2015-09-30 04:00:00|2959|2929|3008|3000|3032|3031|2951|2929|26568869
1443672000000|2015-10-01 04:00:00|3085|3035|3014|3005|3099|3056|2947|2946|22610296
1443758400000|2015-10-02 04:00:00|3020|3013|3050|3045|3053|3052|2954|2953|20441215
1444017600000|2015-10-05 04:00:00|3097|3063|3121|3117|3138|3137|3057|3056|24774793
1444104000000|2015-10-06 04:00:00|3093|3062|3170|3166|3185|3184|3093|3062|26611077
1444190400000|2015-10-07 04:00:00|3205|3198|3230|3227|3242|3241|3173|3170|28509302
1444276800000|2015-10-08 04:00:00|3211|3182|3249|3234|3260|3259|3199|3175|19159452
1444363200000|2015-10-09 04:00:00|3245|3224|3215|3208|3290|3262|3195|3194|17995886
1444622400000|2015-10-12 04:00:00|3222|3187|3229|3221|3233|3231|3201|3172|12319690
1444708800000|2015-10-13 04:00:00|3242|3204|3112|3105|3301|3300|3082|3081|23675404
1444795200000|2015-10-14 04:00:00|3115|3078|3283|3282|3293|3292|3086|3078|60670197
1444881600000|2015-10-15 04:00:00|3308|3270|3278|3274|3320|3314|3247|3246|28383016
1444968000000|2015-10-16 04:00:00|3318|3282|3302|3299|3320|3319|3257|3250|20777111
1445227200000|2015-10-19 04:00:00|3312|3311|3358|3356|3362|3361|3282|3249|27257091
1445313600000|2015-10-20 04:00:00|3362|3358|3345|3334|3370|3369|3332|3311|17962712
1445400000000|2015-10-21 04:00:00|3385|3339|3354|3350|3406|3405|3333|3296|24220311
1445486400000|2015-10-22 04:00:00|3345|3344|3449|3442|3470|3466|3343|3290|25928884
1445572800000|2015-10-23 04:00:00|3468|3415|3487|3485|3501|3500|3426|3407|28540848
1445832000000|2015-10-26 04:00:00|3477|3473|3459|3454|3544|3495|3444|3430|16968774
1445918400000|2015-10-27 04:00:00|3459|3431|3451|3441|3459|3455|3432|3431|15999260
1446004800000|2015-10-28 04:00:00|3503|3451|3467|3448|3506|3475|3412|3407|15757091
1446091200000|2015-10-29 04:00:00|3470|3407|3405|3400|3470|3446|3377|3376|16780361
1446177600000|2015-10-30 04:00:00|3421|3403|3390|3386|3467|3429|3387|3385|19038518
1446440400000|2015-11-02 05:00:00|3384|3383|3413|3408|3428|3427|3360|3353|16303756
1446526800000|2015-11-03 05:00:00|3403|3402|3463|3456|3500|3460|3399|3353|11660317
1446613200000|2015-11-04 05:00:00|3417|3408|3415|3406|3495|3444|3391|3390|12697010
1446699600000|2015-11-05 05:00:00|3486|3353|3408|3392|3486|3419|3374|3353|11524020
1446786000000|2015-11-06 05:00:00|3400|3399|3379|3376|3408|3400|3342|3341|18009369
1447045200000|2015-11-09 05:00:00|3373|3372|3338|3330|3387|3384|3308|3275|17091998
1447131600000|2015-11-10 05:00:00|3337|3336|3324|3315|3387|3336|3282|3281|16322417
1447218000000|2015-11-11 05:00:00|3377|3339|3288|3286|3377|3340|3281|3280|14433723
1447304400000|2015-11-12 05:00:00|3292|3255|3248|3227|3292|3292|3233|3226|16151184
1447390800000|2015-11-13 05:00:00|3285|3244|3213|3207|3285|3244|3197|3196|17758083
1447650000000|2015-11-16 05:00:00|3255|3184|3211|3206|3262|3225|3194|3161|22185752
1447736400000|2015-11-17 05:00:00|3253|3214|3272|3268|3288|3287|3202|3177|16272044
1447822800000|2015-11-18 05:00:00|3257|3217|3324|3313|3326|3324|3257|3214|13856844
1447909200000|2015-11-19 05:00:00|3326|3325|3434|3430|3473|3472|3313|3276|34431815
1447995600000|2015-11-20 05:00:00|3478|3430|3476|3466|3529|3528|3442|3430|28090349
1448254800000|2015-11-23 05:00:00|3485|3464|3448|3446|3485|3484|3442|3441|15026586
1448341200000|2015-11-24 05:00:00|3455|3390|3433|3425|3455|3443|3391|3390|16479356
1448427600000|2015-11-25 05:00:00|3438|3408|3446|3445|3474|3473|3414|3408|14299127
1448600400000|2015-11-27 05:00:00|3443|3437|3448|3446|3468|3467|3443|3437|4994465
1448859600000|2015-11-30 05:00:00|3446|3441|3488|3483|3500|3489|3444|3405|15221863
1448946000000|2015-12-01 05:00:00|3497|3496|3510|3506|3525|3519|3472|3450|16397589
1449032400000|2015-12-02 05:00:00|3516|3515|3486|3484|3541|3540|3481|3459|13622633
1449118800000|2015-12-03 05:00:00|3505|3504|3414|3407|3558|3504|3401|3400|21377196
1449205200000|2015-12-04 05:00:00|3459|3387|3493|3490|3503|3502|3402|3383|19212490
1449464400000|2015-12-07 05:00:00|3500|3495|3510|3495|3561|3516|3476|3470|12411790
1449550800000|2015-12-08 05:00:00|3486|3485|3470|3466|3549|3495|3443|3429|9771051
1449637200000|2015-12-09 05:00:00|3522|3495|3489|3475|3522|3521|3451|3451|17252863
1449723600000|2015-12-10 05:00:00|3492|3490|3478|3476|3538|3506|3467|3417|12687338
1449810000000|2015-12-11 05:00:00|3510|3472|3429|3424|3525|3472|3421|3408|15494178
1450069200000|2015-12-14 05:00:00|3482|3446|3450|3440|3494|3447|3388|3387|17747924
1450155600000|2015-12-15 05:00:00|3475|3470|3522|3511|3535|3534|3450|3436|18652993
1450242000000|2015-12-16 05:00:00|3575|3534|3534|3523|3575|3546|3478|3477|16593312
1450328400000|2015-12-17 05:00:00|3538|3498|3487|3480|3540|3537|3477|3476|18889121
1450414800000|2015-12-18 05:00:00|3500|3416|3401|3390|3522|3480|3387|3385|28121371
1450674000000|2015-12-21 05:00:00|3463|3380|3450|3424|3495|3430|3382|3349|12974334
1450760400000|2015-12-22 05:00:00|3449|3426|3476|3426|3477|3477|3428|3426|13103516
1450846800000|2015-12-23 05:00:00|3524|3425|3500|3490|3524|3504|3481|3425|8267339
1450933200000|2015-12-24 05:00:00|3560|3425|3498|3497|3560|3525|3490|3425|4177576
1451278800000|2015-12-28 05:00:00|3547|3435|3493|3490|3560|3499|3458|3425|6700151
1451365200000|2015-12-29 05:00:00|3555|3456|3550|3539|3560|3558|3500|3456|9914375
1451451600000|2015-12-30 05:00:00|3551|3494.5|3501|3496|3551|3548|3495|3494.5|7970818
1451538000000|2015-12-31 05:00:00|3493|3444|3445|3444|3493|3493|3445|3444|8215067
1451883600000|2016-01-04 05:00:00|3425|3425|3419|3403|3425|3425|3347|3346|20562631
1451970000000|2016-01-05 05:00:00|3407|3353|3382|3375|3410|3410|3354|3353|12017363
1452056400000|2016-01-06 05:00:00|3346|3325|3320|3315|3352|3351|3281|3280|18732172
1452142800000|2016-01-07 05:00:00|3261|3225|3195|3175|3300.77|3300|3176|3175|28308620
1452229200000|2016-01-08 05:00:00|3277|3190|3152|3150|3277|3227|3144|3143|22990012
1452488400000|2016-01-11 05:00:00|3220|3154|3219|3193|3222|3221|3162|3125|20616795
1452574800000|2016-01-12 05:00:00|3289|3237|3290|3270|3290|3284|3205|3163|21142573
1452661200000|2016-01-13 05:00:00|3325|3272|3199|3190|3325|3293|3184|3182|26981324
1452747600000|2016-01-14 05:00:00|3191|3163|3122|3117|3385|3325|3091|3089|37186118
1452834000000|2016-01-15 05:00:00|3099|3085|2985|2983|3115|3113|2946|2945|54427001
1453179600000|2016-01-19 05:00:00|3044|3031|3005|2956|3044|3031|2949|2948|19359629
1453266000000|2016-01-20 05:00:00|2913|2913|2980|2972|2987|2986|2913|2913|27631011
1453352400000|2016-01-21 05:00:00|2973|2888|2972|2963|3003|3002|2925|2888|22431281
1453438800000|2016-01-22 05:00:00|3025|2988|2996|2992|3025|3023|2952|2951|18688695
1453698000000|2016-01-25 05:00:00|2981|2934|2965|2950|3022|3021|2955|2933|19715131
1453784400000|2016-01-26 05:00:00|2975|2960|2983|2975|3005|3004|2960|2960|18808473
1453870800000|2016-01-27 05:00:00|3022|2965|2984|2980|3022|3022|2957|2957|20468418
1453957200000|2016-01-28 05:00:00|3018|2986|3005|2987|3018|3018|2976|2975|16911917
1454043600000|2016-01-29 05:00:00|3055|2961|3095|3091|3104|3102|3011|2961|29905283
1454302800000|2016-02-01 05:00:00|3088|3087|3112|3068|3112|3111|3066|3050|13243377
1454389200000|2016-02-02 05:00:00|3075|2993|2982|2976|3075|3062|2964|2963|17747551
1454475600000|2016-02-03 05:00:00|3006|2951|2968|2935|3015|2981|2853|2852|33776904
1454562000000|2016-02-04 05:00:00|2995|2908|2969|2968|2995|2987|2912|2902|22515076
1454648400000|2016-02-05 05:00:00|2988|2898|2913|2906|2988|2978|2892|2891|20937950
1454907600000|2016-02-08 05:00:00|2898|2867|2890|2871|2898|2898|2831|2830|21390084
1454994000000|2016-02-09 05:00:00|2922|2857|2890|2875|2923|2914|2840|2833|17795912
1455080400000|2016-02-10 05:00:00|2914|2870|2828|2801|2945|2925|2815|2801|21064445
1455166800000|2016-02-11 05:00:00|2802|2770|2839|2830|2841|2840|2760|2750|21026669
1455253200000|2016-02-12 05:00:00|2849|2842|2865|2860|2890|2869|2815|2789|14964200
1455598800000|2016-02-16 05:00:00|2930|2923|2878|2874|2939|2923|2837|2836|22963251
1455685200000|2016-02-17 05:00:00|2908|2873|2949|2947|2961.5|2961|2874|2873|20442200
1455771600000|2016-02-18 05:00:00|2975|2894|2951|2948|3010|2975|2939|2894|15379434
1455858000000|2016-02-19 05:00:00|2963|2907|2877|2876|3000|2938|2870|2867|27825840
1456117200000|2016-02-22 05:00:00|2974|2875|2930|2925|2974|2954|2900|2871|17125946
1456203600000|2016-02-23 05:00:00|2952|2915|2878|2870|2952|2934|2861|2860|18331656
1456290000000|2016-02-24 05:00:00|2912|2871|2935|2925|2939|2929|2838|2820|15639088
1456376400000|2016-02-25 05:00:00|2912|2911|2970|2951|2972|2961|2896|2868|12394887
1456462800000|2016-02-26 05:00:00|3008|2987|2980|2975|3008|3007|2970|2967|14811306
1456722000000|2016-02-29 05:00:00|2944|2914|2968|2956|3014|3013|2944|2914|14142838
1456808400000|2016-03-01 05:00:00|3025|2963|3038|3032|3053|3052|2974|2963|19293863
1456894800000|2016-03-02 05:00:00|3048|3007|3058|3050|3087|3086|3013|2996|17745019
1456981200000|2016-03-03 05:00:00|3111|3073|3070|3055|3140|3136|3055|3053|19455413
1457067600000|2016-03-04 05:00:00|3052|3016|3057|3056|3102|3085|3006|3005|13776154
1457326800000|2016-03-07 05:00:00|3083|3063|3090|3083|3112|3111|3035|3035|13733612
1457413200000|2016-03-08 05:00:00|3102|3062|3060|3056|3156|3087|3039|3038|14524787
1457499600000|2016-03-09 05:00:00|3103|3062|3088|3084|3109|3104|3068|3018|10886416
1457586000000|2016-03-10 05:00:00|3139|3048|3128|3120|3140|3139|3039|3038|23419332
1457672400000|2016-03-11 05:00:00|3179|3133|3176|3171|3179|3178|3142|3133|16287919
1457928000000|2016-03-14 04:00:00|3172|3131|3176|3130|3176|3170|3131|3130|12610663
1458014400000|2016-03-15 04:00:00|3127|3126|3166|3106|3166|3165|3107|3106|12777416
1458100800000|2016-03-16 04:00:00|3168|3135|3169|3164|3190|3179|3118|3117|17814495
1458187200000|2016-03-17 04:00:00|3190|3150|3217|3150|3217|3216|3150|3150|16502079
1458273600000|2016-03-18 04:00:00|3216|3199|3269|3263|3269|3268|3207|3156|38534520
1458532800000|2016-03-21 04:00:00|3242|3205|3230|3226|3301|3241|3196|3191|14565624
1458619200000|2016-03-22 04:00:00|3246|3195|3236|3227|3246|3245|3196|3195|14412917
1458705600000|2016-03-23 04:00:00|3271|3195|3205|3199|3271|3240|3199|3186|13152353
1458792000000|2016-03-24 04:00:00|3245|3154|3192|3187|3245|3194|3171|3141|9912864
1459137600000|2016-03-28 04:00:00|3189|3188|3193|3190|3200|3199|3163|3162|6203640
1459224000000|2016-03-29 04:00:00|3213|3200|3240|3231|3244|3243|3173|3147|11154413
1459310400000|2016-03-30 04:00:00|3263|3253|3271|3261|3275|3274|3229|3204|11710250
1459396800000|2016-03-31 04:00:00|3259|3258|3243|3238|3320|3266|3232|3212|12263487
1459483200000|2016-04-01 04:00:00|3217|3216|3245|3243|3270|3246|3211|3169|13744562
1459742400000|2016-04-04 04:00:00|3238|3238|3195|3186|3238|3238|3175|3174|15689845
1459828800000|2016-04-05 04:00:00|3217|3169|3198|3192|3230|3211|3173|3169|14604097
1459915200000|2016-04-06 04:00:00|3207|3205|3205|3204|3255|3221|3178|3169|11579828
1460001600000|2016-04-07 04:00:00|3200|3198|3155|3129|3253|3198|3136|3129|18032473
1460088000000|2016-04-08 04:00:00|3181|3118|3158|3155|3202|3201|3149|3118|12286346
1460347200000|2016-04-11 04:00:00|3183|3181|3163|3162|3234|3233|3163|3160|14157089
1460433600000|2016-04-12 04:00:00|3176|3126|3188|3183|3250|3193|3139|3119|12305444
1460520000000|2016-04-13 04:00:00|3234|3162|3199|3197|3234|3217|3195|3156|14774893
1460606400000|2016-04-14 04:00:00|3202|3201|3183|3179|3208|3201|3156|3155|15506419
1460692800000|2016-04-15 04:00:00|3182|3168|3147|3146|3210|3188|3139|3138|17695216
1460952000000|2016-04-18 04:00:00|3133|3131|3168|3155|3189|3171|3133|3120|14604269
1461038400000|2016-04-19 04:00:00|3184|3182|3094|3093|3200|3182|3056|3055|24246032
1461124800000|2016-04-20 04:00:00|3079|3061|3234|3221|3260|3259|3079|3061|42492883
1461211200000|2016-04-21 04:00:00|3217|3200|3161|3160|3271|3225|3148|3147|21163626
1461297600000|2016-04-22 04:00:00|3179|3134|3159|3154|3186|3185|3123|3122|21123662
1461556800000|2016-04-25 04:00:00|3185|3160|3145|3136|3185|3160|3120|3102|12734127
1461643200000|2016-04-26 04:00:00|3194|3107|3129|3122|3194|3170|3115|3102|14853990
1461729600000|2016-04-27 04:00:00|3151|3102|3177|3172|3189|3181|3120|3102|14817312
1461816000000|2016-04-28 04:00:00|3153|3151|3119|3115|3194|3170|3104|3103|18927775
1461902400000|2016-04-29 04:00:00|3141|3100|3035|3028|3170|3109|3011|3010|27626578
1462161600000|2016-05-02 04:00:00|3027|3026|3066|3056|3069|3068|3027|3000|15454185
1462248000000|2016-05-03 04:00:00|3043|3042|3050|3034|3088|3055|3009|3002|20302376
1462334400000|2016-05-04 04:00:00|3012|3011|2994|2987|3054|3018|2971|2966|17731591
1462420800000|2016-05-05 04:00:00|2990|2970|2990|2984|3039|3001|2976|2970|13978723
1462507200000|2016-05-06 04:00:00|3031|2938|3011|3004|3034|3010|2953|2938|14083378
1462766400000|2016-05-09 04:00:00|3043|3008|2978|2977|3063|3016|2977|2975|11780490
1462852800000|2016-05-10 04:00:00|2991|2962|3014|3010|3034|3017|2982|2962|11902296
1462939200000|2016-05-11 04:00:00|3046|2962|3009|3005|3060|3024|2992|2962|10369676
1463025600000|2016-05-12 04:00:00|3015|3014|2979|2971|3048|3023|2958|2957|14996289
1463112000000|2016-05-13 04:00:00|2961|2960|2994|2991|3020|3019|2961|2925|15259871
1463371200000|2016-05-16 04:00:00|2997|2996|3039|3035|3056|3055|2988|2935|12974521
1463457600000|2016-05-17 04:00:00|3050|3049|2999|2996|3080|3057|2987|2986|16259380
1463544000000|2016-05-18 04:00:00|2994|2975|3025|3000|3039|3024|2979|2975|17085972
1463630400000|2016-05-19 04:00:00|2985|2983|2980|2976|3044|2992|2951|2950|16844133
1463716800000|2016-05-20 04:00:00|2998|2934|3020|3012|3038|3037|2972|2934|15175864
1463976000000|2016-05-23 04:00:00|3050|2992|3026|3021|3050|3048|3010|2992|13944977
1464062400000|2016-05-24 04:00:00|3080|3004|3125|3110|3125|3115|3035|3004|18050470
1464148800000|2016-05-25 04:00:00|3157|3115|3142|3137|3157|3156|3117|3115|12800399
1464235200000|2016-05-26 04:00:00|3171|3102|3155|3149|3171|3162|3141|3063|9329615
1464321600000|2016-05-27 04:00:00|3165|3145|3157|3151|3165|3164|3146|3145|9855519
1464667200000|2016-05-31 04:00:00|3171|3156|3158|3141|3171|3164|3131|3130|14974672
1464753600000|2016-06-01 04:00:00|3171|3147|3170|3162|3172|3171|3147|3147|11682511
1464840000000|2016-06-02 04:00:00|3194|3115|3179|3161|3194|3175|3146|3115|10096407
1464926400000|2016-06-03 04:00:00|3194|3133|3164|3158|3194|3173|3140|3094|11987560
1465185600000|2016-06-06 04:00:00|3182|3158|3182|3158|3182|3181|3159|3158|11450361
1465272000000|2016-06-07 04:00:00|3194|3170|3186|3181|3202|3201|3170|3170|14442320
1465358400000|2016-06-08 04:00:00|3200|3179|3190|3186|3200|3200|3180|3179|9442033
1465444800000|2016-06-09 04:00:00|3200|3137|3200|3191|3200|3199|3169|3126|8195922
1465531200000|2016-06-10 04:00:00|3177|3126|3209|3202|3224|3223|3165|3126|27704678
1465790400000|2016-06-13 04:00:00|3226|3165|3220|3212|3250|3249|3185|3165|17306626
1465876800000|2016-06-14 04:00:00|3224|3179|3212|3206|3224|3223|3179|3179|13085197
1465963200000|2016-06-15 04:00:00|3230|3180|3160|3156|3230|3227|3155|3152|17412886
1466049600000|2016-06-16 04:00:00|3191|3150|3175|3169|3191|3176|3123|3122|14226245
1466136000000|2016-06-17 04:00:00|3191|3101|3175|3150|3191|3180|3148|3101|16547644
1466395200000|2016-06-20 04:00:00|3204|3199|3236|3218|3244|3244|3200|3199|16355669
1466481600000|2016-06-21 04:00:00|3237.5|3209|3229|3221|3237.5|3237|3210|3209|11446723
1466568000000|2016-06-22 04:00:00|3263|3225|3242|3233|3263|3263|3226|3225|12024999
1466654400000|2016-06-23 04:00:00|3249|3249|3316|3284|3318|3312|3249|3249|16770015
1466740800000|2016-06-24 04:00:00|3255|3101|3160|3152|3255|3232|3140|3101|28623770
1467000000000|2016-06-27 04:00:00|3152|3101|3072|3058|3152|3152|3045|3044|28270020
1467086400000|2016-06-28 04:00:00|3129|3081|3120|3119|3129|3129|3082|3081|17544494
1467172800000|2016-06-29 04:00:00|3221|3084|3200|3191|3221|3200|3133|3070|16952003
1467259200000|2016-06-30 04:00:00|3221|3197|3274|3256|3288|3287|3199|3197|26781910
1467345600000|2016-07-01 04:00:00|3288.5|3247|3280|3270|3288.5|3288|3248|3247|11966735
1467691200000|2016-07-05 04:00:00|3273|3245.5|3273|3260|3273|3272|3246|3245.5|14555266
1467777600000|2016-07-06 04:00:00|3300|3238|3294|3290|3300|3299|3239|3238|15233336
1467864000000|2016-07-07 04:00:00|3360|3256|3325|3318|3360|3354|3296|3242|15671380
1467950400000|2016-07-08 04:00:00|3400|3301|3400|3393|3400|3399|3349|3301|16940312
1468209600000|2016-07-11 04:00:00|3421|3405|3439|3438|3449|3449|3405|3405|17056585
1468296000000|2016-07-12 04:00:00|3460|3402|3516|3502|3517|3515|3450|3402|20585544
1468382400000|2016-07-13 04:00:00|3553|3494|3506|3496|3553|3524|3489|3488|21417240
1468468800000|2016-07-14 04:00:00|3557|3468|3513|3511|3557|3540|3497|3465|16790225
1468555200000|2016-07-15 04:00:00|3529|3482|3504|3492|3529|3527|3490|3482|15333972
1468814400000|2016-07-18 04:00:00|3555|3456|3511|3505|3555|3522|3496|3456|10703161
1468900800000|2016-07-19 04:00:00|3553|3455|3546|3520|3553|3530|3486|3441|10744679
1468987200000|2016-07-20 04:00:00|3573|3475|3453|3450|3593|3592|3438|3435|30209458
1469073600000|2016-07-21 04:00:00|3541|3425|3420|3419|3541|3483|3387|3386|44480560
1469160000000|2016-07-22 04:00:00|3422|3361|3462|3461|3470|3469|3418|3361|25016823
1469419200000|2016-07-25 04:00:00|3475.5|3456|3469|3465|3475.5|3475|3458|3456|12573572
1469505600000|2016-07-26 04:00:00|3470|3425|3510|3502|3523|3522|3460|3425|19425772
1469592000000|2016-07-27 04:00:00|3540|3500|3483|3475|3540|3527|3464|3461|15720987
1469678400000|2016-07-28 04:00:00|3498|3440|3482|3475|3498|3482|3453|3425|15451520
1469764800000|2016-07-29 04:00:00|3486|3425|3489|3481|3492|3491|3460|3425|12513719
1470024000000|2016-08-01 04:00:00|3486|3436|3485|3481|3500|3496|3457|3425|13137321
1470110400000|2016-08-02 04:00:00|3508|3456|3452|3450|3508|3486|3433|3432|13807744
1470196800000|2016-08-03 04:00:00|3437|3425|3427|3418|3437|3428|3400|3399|12165647
1470283200000|2016-08-04 04:00:00|3450|3373|3461|3451|3463|3461|3420|3357|10618259
1470369600000|2016-08-05 04:00:00|3508|3416|3499|3495|3513|3512|3455|3416|14295824
1470628800000|2016-08-08 04:00:00|3514|3453|3503|3499|3550|3516|3488|3453|13671868
1470715200000|2016-08-09 04:00:00|3540|3456|3502|3488|3540|3515|3485|3455|9355413
1470801600000|2016-08-10 04:00:00|3536|3438|3455|3451|3540|3502|3451|3438|14982367
1470888000000|2016-08-11 04:00:00|3474|3449|3474|3463|3474|3474|3450|3449|11106756
1470974400000|2016-08-12 04:00:00|3509|3450|3457|3456|3509|3474|3445|3444|11470551
1471233600000|2016-08-15 04:00:00|3513|3416|3495|3488|3516|3515|3465|3416|12393559
1471320000000|2016-08-16 04:00:00|3522|3476|3521|3512|3522|3520|3479|3476|12120828
1471406400000|2016-08-17 04:00:00|3525|3468|3506|3500|3525|3520|3478|3451|13202514
1471492800000|2016-08-18 04:00:00|3525|3451|3506|3494|3525|3509|3476|3451|9545243
1471579200000|2016-08-19 04:00:00|3542|3444|3520|3519|3542|3526|3474|3444|11270185
1471838400000|2016-08-22 04:00:00|3534|3470|3540|3525|3545|3544|3508|3469|11109198
1471924800000|2016-08-23 04:00:00|3552|3489|3543|3535|3569|3568|3527|3489|13260996
1472011200000|2016-08-24 04:00:00|3550|3530|3518|3509|3550|3543|3503|3502|12135742
1472097600000|2016-08-25 04:00:00|3511|3495|3515|3505|3522|3521|3490|3466|9327737
1472184000000|2016-08-26 04:00:00|3550|3460|3531|3522|3559|3558|3505|3451|11045473
1472443200000|2016-08-29 04:00:00|3567|3515|3559|3555|3567|3566|3520|3515|9865190
1472529600000|2016-08-30 04:00:00|3570|3509|3570|3564|3574|3573|3553|3509|11182148
1472616000000|2016-08-31 04:00:00|3579|3518|3589|3579|3593|3589|3559|3518|14486310
1472702400000|2016-09-01 04:00:00|3600|3550|3596|3593|3604|3603|3559|3550|12867906
1472788800000|2016-09-02 04:00:00|3615|3552|3610|3602|3633|3632|3595|3551|11963953
1473134400000|2016-09-06 04:00:00|3631|3622|3659|3653|3660|3659|3618|3610|15726588
1473220800000|2016-09-07 04:00:00|3666|3638|3649|3640|3666|3663|3639|3638|13235912
1473307200000|2016-09-08 04:00:00|3703|3606|3648|3643|3710|3658|3613|3601|15302818
1473393600000|2016-09-09 04:00:00|3681|3612|3565|3545|3688|3650|3545|3536|22250675
1473652800000|2016-09-12 04:00:00|3510|3500|3608|3591|3615|3611|3507|3500|16916733
1473739200000|2016-09-13 04:00:00|3606|3538|3564|3562|3661|3600|3533|3532|18457326
1473825600000|2016-09-14 04:00:00|3581.5|3539.5|3562|3551|3581.5|3581|3540|3539.5|10697755
1473912000000|2016-09-15 04:00:00|3665|3554|3651|3649|3665|3664|3554|3554|15667086
1473998400000|2016-09-16 04:00:00|3683|3623|3771|3766|3829|3826|3630|3623|55651270
1474257600000|2016-09-19 04:00:00|3802|3709|3721|3714|3802|3801|3710|3709|19597272
1474344000000|2016-09-20 04:00:00|3743|3694|3724|3715|3743|3742|3695|3694|16141603
1474430400000|2016-09-21 04:00:00|3796|3622|3746|3740|3796|3747|3687|3622|14518060
1474516800000|2016-09-22 04:00:00|3783|3741|3755|3751|3783|3782|3745|3741|11729089
1474603200000|2016-09-23 04:00:00|3766|3712|3725|3720|3766|3765|3713|3712|12972586
1474862400000|2016-09-26 04:00:00|3718|3700|3673|3669|3718|3712|3661|3660|18749996
1474948800000|2016-09-27 04:00:00|3892|3622|3721|3716|3892|3721|3657|3622|13446998
1475035200000|2016-09-28 04:00:00|3750|3715|3747|3736|3750|3749|3716|3715|10558678
1475121600000|2016-09-29 04:00:00|3753|3700|3740|3733|3753|3752|3701|3700|11988527
1475208000000|2016-09-30 04:00:00|3792|3738|3777|3770|3792|3791|3744|3738|18270281
1475467200000|2016-10-03 04:00:00|3795|3753|3771|3757|3795|3794|3754|3753|10089332
1475553600000|2016-10-04 04:00:00|3794|3733|3754|3748|3794|3793|3734|3733|10627171
1475640000000|2016-10-05 04:00:00|3831|3755|3806|3802|3831|3830|3755|3755|15883077
1475726400000|2016-10-06 04:00:00|3816|3757.5|3816|3765|3816|3815|3758|3757.5|11024696
1475812800000|2016-10-07 04:00:00|3822|3778|3810|3802|3822|3822|3779|3778|10162400
1476072000000|2016-10-10 04:00:00|3835.5|3790|3824|3801|3835.5|3835|3791|3790|9364282
1476158400000|2016-10-11 04:00:00|3818|3682.41|3731|3720|3818|3818|3683|3682.41|20239356
1476244800000|2016-10-12 04:00:00|3725|3681|3713|3709|3725|3724|3682|3681|10348350
1476331200000|2016-10-13 04:00:00|3713|3646|3706|3697|3713|3712|3647|3646|12394119
1476417600000|2016-10-14 04:00:00|3720|3710|3747|3745|3770|3769|3710|3710|14078257
1476676800000|2016-10-17 04:00:00|3771.5|3724.5|3741|3738|3771.5|3771|3725|3724.5|10626102
1476763200000|2016-10-18 04:00:00|3821|3622|3579|3578|3830|3807|3548|3547|28977803
1476849600000|2016-10-19 04:00:00|3644|3522|3555|3550|3644|3615|3524|3522|50678253
1476936000000|2016-10-20 04:00:00|3570|3510|3545|3539|3570|3566|3510|3510|19384635
1477022400000|2016-10-21 04:00:00|3543|3481|3516|3512|3543|3539|3482|3481|13249385
1477281600000|2016-10-24 04:00:00|3557|3511|3525|3521|3557|3549|3512|3511|14442376
1477368000000|2016-10-25 04:00:00|3577|3500|3505|3500|3577|3526|3499|3495|11187885
1477454400000|2016-10-26 04:00:00|3520.5|3474|3493|3490|3520.5|3520|3475|3474|13590958
1477540800000|2016-10-27 04:00:00|3523|3472|3481|3473|3523|3522|3476|3472|10356433
1477627200000|2016-10-28 04:00:00|3514|3465|3478|3471|3517|3516|3472|3465|15035851
1477886400000|2016-10-31 04:00:00|3508|3484|3496|3487|3508|3507|3485|3484|12892238
1477972800000|2016-11-01 04:00:00|3516|3427|3450|3427|3516|3515|3428|3427|16525991
1478059200000|2016-11-02 04:00:00|3492|3445|3460|3452|3492|3489|3448|3445|13129417
1478145600000|2016-11-03 04:00:00|3452|3387|3398|3395|3452|3450|3388|3387|13403735
1478232000000|2016-11-04 04:00:00|3398|3376|3361|3360|3398|3398|3344|3342|13759497
1478494800000|2016-11-07 05:00:00|3434|3369|3469|3465|3475|3474|3408|3367|13232129
1478581200000|2016-11-08 05:00:00|3495|3366|3495|3476|3495|3494|3366|3366|10585934
1478667600000|2016-11-09 05:00:00|3480|3287|3476|3467|3485|3484|3350|3287|19453224
1478754000000|2016-11-10 05:00:00|3512|3402.5|3455|3440|3512|3507|3403|3402.5|21642773
1478840400000|2016-11-11 05:00:00|3494|3402|3470|3463|3495|3486|3416|3373|16263728
1479099600000|2016-11-14 05:00:00|3475|3420|3453|3448|3475|3469|3421|3420|16172406
1479186000000|2016-11-15 05:00:00|3529|3445|3499|3493|3529|3528|3450|3445|14808580
1479272400000|2016-11-16 05:00:00|3493|3454|3486|3478|3493|3492|3454|3454|12520533
1479358800000|2016-11-17 05:00:00|3525|3441|3502|3488|3525|3501|3463|3437|10624247
1479445200000|2016-11-18 05:00:00|3515|3452|3496|3493|3515|3505|3465|3444|8824576
1479704400000|2016-11-21 05:00:00|3520|3484|3498|3493|3520|3519|3485|3484|10240894
1479790800000|2016-11-22 05:00:00|3550|3490|3550|3548|3550|3549|3500|3490|15362733
1479877200000|2016-11-23 05:00:00|3565|3500|3520|3517|3565|3551|3511|3490|11400579
1480050000000|2016-11-25 05:00:00|3544|3505|3543|3539|3565|3544|3520|3497|4574776
1480309200000|2016-11-28 05:00:00|3566|3520|3559|3543|3566|3565|3522|3520|7231895
1480395600000|2016-11-29 05:00:00|3568|3525|3536|3525|3568|3564|3528|3525|15037491
1480482000000|2016-11-30 05:00:00|3535|3469|3475|3471|3535|3532|3471|3469|19410235
1480568400000|2016-12-01 05:00:00|3499|3356|3389|3379|3499|3492|3357|3356|21378479
1480654800000|2016-12-02 05:00:00|3426|3360|3422|3406|3426|3425|3361|3360|16299767
1480914000000|2016-12-05 05:00:00|3468|3396.5|3442|3440|3468|3441|3397|3396.5|10355910
1481000400000|2016-12-06 05:00:00|3475|3430|3475|3463|3475|3474|3433|3430|10536591
1481086800000|2016-12-07 05:00:00|3558|3445|3558|3541|3558|3556|3446|3445|15946686
1481173200000|2016-12-08 05:00:00|3557|3494|3576|3561|3603|3602|3522|3467|15175875
1481259600000|2016-12-09 05:00:00|3590|3559|3588|3584|3590|3589|3560|3559|10442163
1481518800000|2016-12-12 05:00:00|3609|3567|3604|3595|3609|3608|3568|3567|14651121
1481605200000|2016-12-13 05:00:00|3650|3593|3688|3680|3690|3688|3594|3593|24008576
1481691600000|2016-12-14 05:00:00|3689|3646|3680|3661|3689|3687|3646|3646|22654139
1481778000000|2016-12-15 05:00:00|3698|3653|3689|3684|3716|3715|3654|3653|17505719
1481864400000|2016-12-16 05:00:00|3725|3639|3638|3627|3725|3690|3609|3608|20205901
1482123600000|2016-12-19 05:00:00|3700|3627|3695|3680|3700|3694|3628|3627|11584432
1482210000000|2016-12-20 05:00:00|3725|3689|3725|3721|3725|3723|3690|3689|12877074
1482296400000|2016-12-21 05:00:00|3734.5|3670|3712|3702|3734.5|3734|3692|3670|9068961
1482382800000|2016-12-22 05:00:00|3737|3681|3700|3691|3737|3722|3682|3681|7766981
1482469200000|2016-12-23 05:00:00|3710|3677.09|3703|3693|3710|3697|3678|3677.09|3965844
1482814800000|2016-12-27 05:00:00|3733|3673|3710|3702|3733|3733|3693|3673|5257216
1482901200000|2016-12-28 05:00:00|3720|3658|3667|3660|3720|3719|3659|3658|6504558
1482987600000|2016-12-29 05:00:00|3668|3632|3673|3666|3720|3671|3643|3601|5117784
1483074000000|2016-12-30 05:00:00|3683|3620|3627|3626|3683|3679|3621|3620|13650072
1483419600000|2017-01-03 05:00:00|3693|3627|3685|3651|3693|3692|3628|3627|14328001
1483506000000|2017-01-04 05:00:00|3684|3634|3649|3646|3684|3676|3635|3634|11261642
1483592400000|2017-01-05 05:00:00|3672|3630|3640|3630|3672|3671|3631|3630|8221714
1483678800000|2017-01-06 05:00:00|3668|3620|3660|3649|3668|3667|3620|3620|8390448
1483938000000|2017-01-09 05:00:00|3688.5|3645|3661|3657|3688.5|3688.5|3648|3645|10632539
1484024400000|2017-01-10 05:00:00|3693|3633|3659|3641|3693|3693|3648|3633|12018414
1484110800000|2017-01-11 05:00:00|3700|3649|3693|3691|3700|3700|3650|3649|12824612
1484197200000|2017-01-12 05:00:00|3753|3565|3675|3650|3753|3685|3632|3565|14607502
1484283600000|2017-01-13 05:00:00|3704|3662|3682|3676|3704|3704|3662|3662|10548468
1484629200000|2017-01-17 05:00:00|3683|3659|3680|3675|3683|3682|3659|3659|11634122
1484715600000|2017-01-18 05:00:00|3753|3588|3684|3674|3753|3700|3662|3588|10323606
1484802000000|2017-01-19 05:00:00|3691|3651|3664|3654|3691|3691|3651|3651|9022710
1484888400000|2017-01-20 05:00:00|3664|3664|3697|3686|3705|3703|3658|3657|18759640
1485147600000|2017-01-23 05:00:00|3753|3588|3685|3678|3753|3718|3656|3588|17365574
1485234000000|2017-01-24 05:00:00|3753|3667|3779|3770|3780|3780|3678|3667|23239590
1485320400000|2017-01-25 05:00:00|3800|3751.5|3787|3780|3800|3800|3752|3751.5|20187896
1485406800000|2017-01-26 05:00:00|3825|3578|3762|3758|3860|3859|3651|3578|23773029
1485493200000|2017-01-27 05:00:00|3845|3767|3799|3797|3845|3845|3770|3767|29844500
1485752400000|2017-01-30 05:00:00|3800|3733|3748|3736|3800|3785|3733|3733|17592597
1485838800000|2017-01-31 05:00:00|3750|3750|3694|3690|3770|3750|3665|3660|18528878
1485925200000|2017-02-01 05:00:00|3719|3635|3645|3642|3719|3700|3602|3602|20913919
1486011600000|2017-02-02 05:00:00|3691|3628|3670|3662|3691|3670|3600|3598|24187650
1486098000000|2017-02-03 05:00:00|3662|3662|3653|3647|3682|3681|3646|3645|14437381
1486357200000|2017-02-06 05:00:00|3689|3615.5|3627|3621|3689|3652|3615.5|3615.5|12339674
1486443600000|2017-02-07 05:00:00|3652|3624|3640|3628|3652|3652|3625|3624|13483307
1486530000000|2017-02-08 05:00:00|3665|3614|3645|3642|3665|3665|3615|3614|14730191
1486616400000|2017-02-09 05:00:00|3654|3628|3556|3552|3654|3648|3540|3540|35269331
1486702800000|2017-02-10 05:00:00|3530|3526|3540|3529|3543|3542|3485|3484|31571437
1486962000000|2017-02-13 05:00:00|3547|3540|3589|3584|3590|3585|3535|3534|14038636
1487048400000|2017-02-14 05:00:00|3597|3553|3592|3583|3597|3595|3553|3553|15632236
1487134800000|2017-02-15 05:00:00|3609|3567|3609|3597|3609|3609|3568|3567|11999897
1487221200000|2017-02-16 05:00:00|3656|3600|3640|3636|3656|3656|3600|3600|15166828
1487307600000|2017-02-17 05:00:00|3648|3610|3645|3640|3648|3648|3611|3610|11998731
1487653200000|2017-02-21 05:00:00|3682|3633|3647|3641|3682|3680|3634|3633|13945379
1487739600000|2017-02-22 05:00:00|3661|3629|3607|3604|3664|3661|3580|3579|19259982
1487826000000|2017-02-23 05:00:00|3630|3590|3620|3614|3630|3630|3591|3590|14525512
1487912400000|2017-02-24 05:00:00|3653|3590|3651|3647|3653|3653|3591|3590|14059177
1488171600000|2017-02-27 05:00:00|3668|3627|3650|3645|3668|3667|3627|3627|9968041
1488258000000|2017-02-28 05:00:00|3650|3561|3579|3578|3650|3645|3561|3561|18362820
1488344400000|2017-03-01 05:00:00|3595|3575|3587|3584|3610|3609|3545|3544|21519028
1488430800000|2017-03-02 05:00:00|3587|3582|3593|3581|3602|3601|3566|3565.5|14154219
1488517200000|2017-03-03 05:00:00|3591|3570|3590|3582|3609|3608|3568|3567|13459203
1488776400000|2017-03-06 05:00:00|3607|3542|3557|3551|3607|3579|3543|3542|15705721
1488862800000|2017-03-07 05:00:00|3580|3550|3580|3575|3580|3580|3539|3538.5|16557586
1488949200000|2017-03-08 05:00:00|3597|3550|3565|3560|3597|3597|3553|3550|13730997
1489035600000|2017-03-09 05:00:00|3588|3549|3595|3590|3596|3593|3551|3548|17151629
1489122000000|2017-03-10 05:00:00|3629.5|3578|3593|3587|3629.5|3629|3579|3578|16207298
1489377600000|2017-03-13 04:00:00|3606|3494|3518|3516|3606|3604|3494|3494|37955645
1489464000000|2017-03-14 04:00:00|3528|3514|3502|3486|3535|3525|3467|3466|20468944
1489550400000|2017-03-15 04:00:00|3508|3471|3506|3501|3517|3516|3469|3468|17878580
1489636800000|2017-03-16 04:00:00|3536|3506|3520|3516|3536|3536|3508|3506|12570642
1489723200000|2017-03-17 04:00:00|3535|3509|3533|3529|3535|3535|3511|3509|23194759
1489982400000|2017-03-20 04:00:00|3546|3545|3542|3541|3563|3562|3525|3523|11599295
1490068800000|2017-03-21 04:00:00|3560|3500|3507|3502|3560|3559|3500|3500|16108190
1490155200000|2017-03-22 04:00:00|3527|3500|3558|3537|3558|3545|3500|3499|12034963
1490241600000|2017-03-23 04:00:00|3567|3545|3544|3538|3567|3559|3503|3502|14702279
1490328000000|2017-03-24 04:00:00|3573|3512|3524|3517|3573|3572|3513|3512|15385149
1490587200000|2017-03-27 04:00:00|3507|3494|3545|3540|3550|3549|3494|3494|12363258
1490673600000|2017-03-28 04:00:00|3571|3521|3563|3556|3571|3570|3522|3521|13378380
1490760000000|2017-03-29 04:00:00|3564|3552|3559|3554|3571|3569|3544|3543.5|11537279
1490846400000|2017-03-30 04:00:00|3563|3542|3583|3575|3599|3588|3552|3539|10314375
1490932800000|2017-03-31 04:00:00|3590|3575|3610|3608|3625|3624|3575|3575|14588208
1491192000000|2017-04-03 04:00:00|3674|3605|3623|3618|3674|3674|3605|3605|22701032
1491278400000|2017-04-04 04:00:00|3625|3608|3637|3635|3640|3640|3600|3599|13047543
1491364800000|2017-04-05 04:00:00|3648|3599|3620|3614|3676|3675|3618|3599|15594716
1491451200000|2017-04-06 04:00:00|3647|3608|3609|3604|3647|3647|3604|3602|13543046
1491537600000|2017-04-07 04:00:00|3632|3591|3603|3601|3632|3631|3599|3591|11191606
1491796800000|2017-04-10 04:00:00|3626|3561|3600|3572|3626|3607|3561|3561|11427662
1491883200000|2017-04-11 04:00:00|3586|3586|3580|3570|3596|3586|3522|3521|17179913
1491969600000|2017-04-12 04:00:00|3601|3550|3570|3558|3601|3600|3551|3550|11897521
1492056000000|2017-04-13 04:00:00|3550|3549|3528|3526|3576|3575|3525|3525|9864328
1492401600000|2017-04-17 04:00:00|3548|3525|3549|3548|3558.5|3558|3534|3525|8052621
1492488000000|2017-04-18 04:00:00|3568|3534|3583|3576|3588|3585|3530|3528|8576559
1492574400000|2017-04-19 04:00:00|3622|3580|3593|3591|3622|3622|3583|3580|9984910
1492660800000|2017-04-20 04:00:00|3627|3586|3627|3622|3627|3627|3587|3586|16557231
1492747200000|2017-04-21 04:00:00|3642|3585|3640|3633|3642|3642|3586|3585|13722462
1493006400000|2017-04-24 04:00:00|3650|3648|3684|3666|3685|3684|3647|3646|15307791
1493092800000|2017-04-25 04:00:00|3700|3637|3692|3682|3700|3700|3667|3637|14962472
1493179200000|2017-04-26 04:00:00|3723|3678|3693|3691|3723|3722|3683|3678|18470483
1493265600000|2017-04-27 04:00:00|3760|3562|3610|3608|3760|3756|3564|3562|27017942
1493352000000|2017-04-28 04:00:00|3637|3608|3616|3615|3665|3663|3589|3588|39364544
1493611200000|2017-05-01 04:00:00|3697|3553|3636|3633|3697|3645|3595|3553|16828880
1493697600000|2017-05-02 04:00:00|3697|3628|3689|3686|3703|3702|3636|3628|25019459
1493784000000|2017-05-03 04:00:00|3680|3680|3704|3691|3717|3716|3663|3649|14810197
1493870400000|2017-05-04 04:00:00|3729|3664|3685|3680|3729|3725|3664|3664|10676666
1493956800000|2017-05-05 04:00:00|3715|3650|3689|3685|3715|3715|3650|3650|12748783
1494216000000|2017-05-08 04:00:00|3685|3648|3652|3650|3685|3684|3648|3648|9463625
1494302400000|2017-05-09 04:00:00|3675|3628|3635|3633|3675|3674|3629|3628|11989600
1494388800000|2017-05-10 04:00:00|3667|3593|3605|3599|3667|3641|3594|3593|16964642
1494475200000|2017-05-11 04:00:00|3611|3545.43|3569|3567|3611|3602|3546|3545.43|13489644
1494561600000|2017-05-12 04:00:00|3575|3540|3551|3548|3575|3574|3540|3540|11694681
1494820800000|2017-05-15 04:00:00|3574|3542|3566|3561|3574|3574|3543|3542|13832339
1494907200000|2017-05-16 04:00:00|3588|3542|3581|3561|3588|3588|3543|3542|16345570
1494993600000|2017-05-17 04:00:00|3598.96|3502|3515|3510|3598.96|3598|3503|3502|17225083
1495080000000|2017-05-18 04:00:00|3546.5|3493|3538|3527|3546.5|3546|3494|3493|11676750
1495166400000|2017-05-19 04:00:00|3555|3511|3541|3533|3555|3555|3511|3511|12051477
1495425600000|2017-05-22 04:00:00|3611|3535|3574|3568|3611|3611|3539|3535|9211989
1495512000000|2017-05-23 04:00:00|3599|3556|3593|3574|3599|3598|3557|3556|10917404
1495598400000|2017-05-24 04:00:00|3614|3600|3608|3605|3618|3617|3590|3588|11893749
1495684800000|2017-05-25 04:00:00|3639|3608|3626|3623|3639|3639|3608|3608|8923320
1495771200000|2017-05-26 04:00:00|3632.5|3613|3624|3621|3632.5|3632.5|3613|3613|5693422
1496116800000|2017-05-30 04:00:00|3644|3609|3619|3618|3644|3644|3610|3609|8430596
1496203200000|2017-05-31 04:00:00|3638|3587|3617|3602|3638|3636|3588|3587|9155504
1496289600000|2017-06-01 04:00:00|3626|3580.5|3619|3592|3626|3620|3581|3580.5|8475574
1496376000000|2017-06-02 04:00:00|3639|3600|3627|3622|3639|3639|3601|3600|12304629
1496635200000|2017-06-05 04:00:00|3650|3608|3638|3631|3650|3650|3621|3608|6531241
1496721600000|2017-06-06 04:00:00|3645|3598|3621|3615|3645|3645|3599|3598|11771392
1496808000000|2017-06-07 04:00:00|3657|3610|3632|3629|3657|3657|3610|3610|9068746
1496894400000|2017-06-08 04:00:00|3654|3616.5|3644|3644|3654|3654|3617|3616.5|11610870
1496980800000|2017-06-09 04:00:00|3660|3531|3574|3561|3660|3660|3531|3531|22408128
1497240000000|2017-06-12 04:00:00|3579|3508|3586|3565|3600|3600|3534|3508|14710022
1497326400000|2017-06-13 04:00:00|3599|3553|3597|3585|3599|3599|3553|3553|12291124
1497412800000|2017-06-14 04:00:00|3650|3508|3548|3541|3650|3603|3523|3508|14014136
1497499200000|2017-06-15 04:00:00|3548|3514|3534|3526|3548|3548|3514|3514|11222060
1497585600000|2017-06-16 04:00:00|3620|3514|3548|3521|3620|3532|3502|3501|21677142
1497844800000|2017-06-19 04:00:00|3578|3532|3556|3550|3578|3578|3533|3532|10243930
1497931200000|2017-06-20 04:00:00|3564|3542|3491|3483|3564|3564|3485|3482|13074358
1498017600000|2017-06-21 04:00:00|3515|3402|3460|3446|3515|3486|3409|3402|15624007
1498104000000|2017-06-22 04:00:00|3470|3429|3440|3434|3470|3469|3430|3429|12355528
1498190400000|2017-06-23 04:00:00|3458|3409.5|3423|3419|3458|3443|3409.5|3409.5|19101499
1498449600000|2017-06-26 04:00:00|3451|3403|3413|3407|3451|3450|3404|3403|12303299
1498536000000|2017-06-27 04:00:00|3413|3402|3368|3367|3417|3414|3361|3361|17005445
1498622400000|2017-06-28 04:00:00|3361|3356|3425|3421|3425|3424|3355|3343|15158669
1498708800000|2017-06-29 04:00:00|3428|3389|3353|3347|3440|3428|3335|3334|15037176
1498795200000|2017-06-30 04:00:00|3471|3302|3381|3373|3471|3392|3348|3302|14977207
1499054400000|2017-07-03 04:00:00|3403|3343|3346|3344|3403|3402|3344|3343|7482723
1499227200000|2017-07-05 04:00:00|3447|3340|3440|3434|3447|3442|3344|3340|19383934
1499313600000|2017-07-06 04:00:00|3440|3356|3375|3371|3440|3429|3357|3356|14747058
1499400000000|2017-07-07 04:00:00|3408|3388|3389|3388|3411.5|3411|3375|3370|12672254
1499659200000|2017-07-10 04:00:00|3353|3340|3364|3360|3374|3373|3317|3316|17703345
1499745600000|2017-07-11 04:00:00|3395|3361|3395|3392|3395|3395|3344|3343.11|14444325
1499832000000|2017-07-12 04:00:00|3401|3387|3430|3427|3439|3439|3380|3370|17039491
1499918400000|2017-07-13 04:00:00|3444|3412|3424|3420|3444|3439|3412|3412|10149577
1500004800000|2017-07-14 04:00:00|3471|3423|3468|3462|3471|3470|3427|3423|10786892
1500264000000|2017-07-17 04:00:00|3471|3451|3458|3445|3484|3479|3437|3436|11094995
1500350400000|2017-07-18 04:00:00|3458|3425|3457|3452|3458|3458|3426|3425|9132029
1500436800000|2017-07-19 04:00:00|3475|3445|3459|3449|3475|3467|3447|3445|9814493
1500523200000|2017-07-20 04:00:00|3484|3448|3475|3470|3484|3484|3448|3448|11105379
1500609600000|2017-07-21 04:00:00|3487|3440|3475|3470|3487|3480|3440|3428|14449370
1500868800000|2017-07-24 04:00:00|3484|3438|3453|3450|3484|3479|3439|3438|10891854
1500955200000|2017-07-25 04:00:00|3475|3440|3463|3456|3475|3473|3441|3440|12025278
1501041600000|2017-07-26 04:00:00|3497|3459|3481|3480|3497|3497|3460|3459|10121924
1501128000000|2017-07-27 04:00:00|3499|3465|3525|3524|3655|3650|3465|3465|29057015
1501214400000|2017-07-28 04:00:00|3535|3525|3531|3526|3586|3585|3500|3490|23570045
1501473600000|2017-07-31 04:00:00|3574|3520|3545|3537|3574|3574|3527|3520|16140254
1501560000000|2017-08-01 04:00:00|3648|3550|3644|3640|3648|3646|3558|3550|27001592
1501646400000|2017-08-02 04:00:00|3668|3637|3666|3664|3668|3668|3606|3605.5|22706589
1501732800000|2017-08-03 04:00:00|3733|3636|3658|3640|3733|3658|3616|3611|17857255
1501819200000|2017-08-04 04:00:00|3663|3610|3644|3637|3663|3655|3611|3610|14157849
1502078400000|2017-08-07 04:00:00|3654|3622|3648|3643|3654|3654|3623|3622|12016765
1502164800000|2017-08-08 04:00:00|3694|3602|3638|3631|3694|3669|3630|3602|13349488
1502251200000|2017-08-09 04:00:00|3667|3602|3664|3660|3667|3666|3603|3602|15863585
1502337600000|2017-08-10 04:00:00|3668|3608|3612|3608|3668|3655|3598|3596|15595207
1502424000000|2017-08-11 04:00:00|3640|3579|3593|3585|3640|3639|3580|3579|12791429
1502683200000|2017-08-14 04:00:00|3647|3603|3640|3634|3647|3647|3608|3603|11513582
1502769600000|2017-08-15 04:00:00|3649|3581.5|3597|3590|3649|3645|3582|3581.5|13265719
1502856000000|2017-08-16 04:00:00|3611|3556|3581|3571|3611|3611|3557|3556|15249862
1502942400000|2017-08-17 04:00:00|3574|3514|3517|3517|3574|3574|3514|3514|13177508
1503028800000|2017-08-18 04:00:00|3553|3441|3502|3500|3553|3530|3499|3441|10643322
1503288000000|2017-08-21 04:00:00|3528|3470|3496|3492|3528|3527|3471|3470|16846940
1503374400000|2017-08-22 04:00:00|3526|3462|3465|3464|3526|3525|3463|3462|17657688
1503460800000|2017-08-23 04:00:00|3481|3438|3466|3464|3481|3480|3439|3438|13035383
1503547200000|2017-08-24 04:00:00|3543|3406|3481|3468|3543|3488|3456|3406|9162776
1503633600000|2017-08-25 04:00:00|3487|3468|3469|3467|3493|3491|3459|3458|11171483
1503892800000|2017-08-28 04:00:00|3463|3457|3450|3440|3487|3480|3440|3440|11603240
1503979200000|2017-08-29 04:00:00|3543|3406|3479|3475|3543|3475|3418|3406|11289494
1504065600000|2017-08-30 04:00:00|3496|3463|3489|3487|3496|3495|3463|3463|11813082
1504152000000|2017-08-31 04:00:00|3518|3487|3513|3507|3518|3518|3488|3487|9152352
1504238400000|2017-09-01 04:00:00|3523|3501|3513|3507|3539|3538|3501|3501|8747513
1504584000000|2017-09-05 04:00:00|3533|3493|3506|3502|3533|3532|3493|3493|12665888
1504670400000|2017-09-06 04:00:00|3594|3506|3585|3576|3594|3593|3510|3506|16558728
1504756800000|2017-09-07 04:00:00|3595|3533|3557|3550|3595|3592|3533|3533|9355528
1504843200000|2017-09-08 04:00:00|3554|3528|3521|3518|3554|3554|3508|3508|9994022
1505102400000|2017-09-11 04:00:00|3647|3488|3585|3579|3647|3599|3535|3488|12198209
1505188800000|2017-09-12 04:00:00|3634|3574|3615|3609|3634|3634|3575|3574|12523779
1505275200000|2017-09-13 04:00:00|3640|3597|3633|3621|3640|3639|3597|3597|9468258
1505361600000|2017-09-14 04:00:00|3648|3568|3647|3635|3670|3669|3615|3568|8567591
1505448000000|2017-09-15 04:00:00|3708|3622|3699|3696|3708|3705|3623|3622|25262378
1505707200000|2017-09-18 04:00:00|3729|3680|3748|3743|3764|3759|3681|3680|11121483
1505793600000|2017-09-19 04:00:00|3742|3702|3723|3718|3742|3740|3702|3702|13155995
1505880000000|2017-09-20 04:00:00|3729|3719|3686|3685|3757|3729|3666|3665.5|15162527
1505966400000|2017-09-21 04:00:00|3690|3690|3725|3718|3730|3727|3682|3681|13492166
1506052800000|2017-09-22 04:00:00|3725|3720|3717|3711|3725|3725|3698|3695|14400716
1506312000000|2017-09-25 04:00:00|3730|3685|3730|3725|3730|3730|3686|3685|15075828
1506398400000|2017-09-26 04:00:00|3737|3713|3758|3753|3764|3763|3701|3671|20894619
1506484800000|2017-09-27 04:00:00|3778|3755|3756|3753|3780|3775|3711|3710|18112619
1506571200000|2017-09-28 04:00:00|3754|3747|3788|3786|3790|3787|3730|3728|12612632
1506657600000|2017-09-29 04:00:00|3795|3779|3811|3796|3815|3814|3771|3770|12115316
1506916800000|2017-10-02 04:00:00|3910|3808|3909|3903|3910|3910|3808|3808|25327260
1507003200000|2017-10-03 04:00:00|3919|3900|3942|3940|3970|3969|3899|3895|19911585
1507089600000|2017-10-04 04:00:00|3968|3886.06|3938|3934|3968|3946|3887|3886.06|18611805
1507176000000|2017-10-05 04:00:00|3965|3921|3955|3946|3965|3965|3922|3921|11228786
1507262400000|2017-10-06 04:00:00|3974|3956|3964|3958|3989|3988|3940|3938|12049151
1507521600000|2017-10-09 04:00:00|3980|3967|3987|3986|3989|3987|3953|3952|7603602
1507608000000|2017-10-10 04:00:00|4006|3938|3967|3962|4006|4002|3939|3938|16436954
1507694400000|2017-10-11 04:00:00|3981|3906|3945|3940|3981|3981|3906|3906|19751773
1507780800000|2017-10-12 04:00:00|3990|3930|3919|3915|3990|3936|3899|3898|11136536
1507867200000|2017-10-13 04:00:00|3980.5|3900|3973|3965|3980.5|3980|3900|3900|10467487
1508126400000|2017-10-16 04:00:00|3990|3944.01|3983|3978|3990|3985|3945|3944.01|8016233
1508212800000|2017-10-17 04:00:00|3986.5|3937|3986|3980|3986.5|3986|3937|3937|9652374
1508299200000|2017-10-18 04:00:00|3990|3972|4024|4020|4030|4028|3961|3960|13280463
1508385600000|2017-10-19 04:00:00|4014|3990|4015|4012|4033|4032|3970|3966|11454105
1508472000000|2017-10-20 04:00:00|4045|4003|4040|4037|4045|4044|4011|4003|9670498
1508731200000|2017-10-23 04:00:00|4047|4039|4088|4085|4104|4103|4039|4039|17183172
1508817600000|2017-10-24 04:00:00|4178|4030|4103|4097|4178|4115|4073|4030|12858351
1508904000000|2017-10-25 04:00:00|4105|4049|4084|4078|4105|4105|4049|4049|14972909
1508990400000|2017-10-26 04:00:00|4274|4071|4229|4225|4274|4274|4072|4071|22502311
1509076800000|2017-10-27 04:00:00|4249|4232|4453|4451|4500|4499|4225|4225|48204829
1509336000000|2017-10-30 04:00:00|4480|4467|4433|4429|4519|4518|4389|4388|29937665
1509422400000|2017-10-31 04:00:00|4580|4433|4569|4564|4580|4580|4433|4433|27987565
1509508800000|2017-11-01 04:00:00|4595|4580|4660|4650|4672|4671|4560|4559|31644914
1509595200000|2017-11-02 04:00:00|4694|4680|4724|4717|4733|4725|4622|4622|21825624
1509681600000|2017-11-03 04:00:00|4725|4600|4633|4623|4754|4749|4561|4560|22833015
1509944400000|2017-11-06 05:00:00|4643|4627|4678|4666|4680|4678|4610|4609|19488770
1510030800000|2017-11-07 05:00:00|4709|4639|4672|4662|4709|4708|4640|4639|13223870
1510117200000|2017-11-08 05:00:00|4696|4628|4675|4672|4696|4675|4628|4628|12403727
1510203600000|2017-11-09 05:00:00|4683|4660|4638|4634|4683|4683|4565|4565|16021551
1510290000000|2017-11-10 05:00:00|4634|4538|4558|4548|4634|4624|4538|4538|15355413
1510549200000|2017-11-13 05:00:00|4580|4566|4578|4565|4594|4593|4526|4521|11517458
1510635600000|2017-11-14 05:00:00|4578|4553|4586|4585|4592|4591|4533|4532|9398095
1510722000000|2017-11-15 05:00:00|4568|4567|4548|4536|4580.5|4580|4518|4518|11367371
1510808400000|2017-11-16 05:00:00|4607|4546|4572|4566|4607|4606|4547|4546|12986234
1510894800000|2017-11-17 05:00:00|4671|4511|4463|4452|4671|4563|4463|4452|19034495
1511154000000|2017-11-20 05:00:00|4469|4446|4467|4461|4511.5|4511|4425|4422|13356872
1511240400000|2017-11-21 05:00:00|4495|4467|4498|4493|4523|4522|4472|4466|12136007
1511326800000|2017-11-22 05:00:00|4494|4488|4465|4455|4495|4492|4454|4453|11856218
1511499600000|2017-11-24 05:00:00|4490|4459|4474|4473|4490|4477|4444|4443|3351884
1511758800000|2017-11-27 05:00:00|4480|4459|4443|4437|4480|4480|4428|4427.5|9858650
1511845200000|2017-11-28 05:00:00|4484|4429|4475|4465|4484|4484|4432|4429|13113891
1511931600000|2017-11-29 05:00:00|4478|4462|4400|4386|4509|4508|4378|4377|16338413
1512018000000|2017-11-30 05:00:00|4406|4377|4483|4474|4520|4519|4397|4370|14930071
1512104400000|2017-12-01 05:00:00|4482|4431|4462|4458|4524|4484|4354|4353|18200747
1512363600000|2017-12-04 05:00:00|4539|4433|4455|4445|4539|4539|4434|4433|15562977
1512450000000|2017-12-05 05:00:00|4490|4323|4348|4345|4490|4481|4323|4323|15277255
1512536400000|2017-12-06 05:00:00|4344|4300|4360|4355|4372|4371|4268|4267|12391381
1512622800000|2017-12-07 05:00:00|4390|4278|4312|4310|4390|4361|4278|4278|14305704
1512709200000|2017-12-08 05:00:00|4383|4277|4335|4331|4383|4357|4311|4277|12752874
1512968400000|2017-12-11 05:00:00|4375|4277|4375|4370|4378|4377|4326|4277|11853914
1513054800000|2017-12-12 05:00:00|4383|4298|4337|4323|4395|4374|4309|4298|11083143
1513141200000|2017-12-13 05:00:00|4366|4324|4347|4336|4366|4366|4325|4324|13910506
1513227600000|2017-12-14 05:00:00|4378|4301.5|4325|4315|4378|4355|4301.5|4301.5|11508375
1513314000000|2017-12-15 05:00:00|4400|4240|4465|4451|4484|4483|4309|4240|32728071
1513573200000|2017-12-18 05:00:00|4602|4411|4630|4628|4635|4634|4480|4411|34544711
1513659600000|2017-12-19 05:00:00|4630|4611|4744|4711|4759|4752|4590|4569|23492773
1513746000000|2017-12-20 05:00:00|4880|4666|4759|4757|4880|4791|4666|4666|26754664
1513832400000|2017-12-21 05:00:00|4807|4656|4673|4668|4807|4758|4656|4656|30388009
1513918800000|2017-12-22 05:00:00|4790|4538|4668|4660|4790|4701|4603|4538|25449419
1514264400000|2017-12-26 05:00:00|4701|4600|4608|4605|4744|4655|4595|4594|9958549
1514350800000|2017-12-27 05:00:00|4649|4600|4616|4606|4649|4649|4601|4600|7075954
1514437200000|2017-12-28 05:00:00|4648|4595|4622|4618|4648|4634|4596|4595|5044874
1514523600000|2017-12-29 05:00:00|4701|4557|4612|4610|4701|4649|4609|4557|10490786
1514869200000|2018-01-02 05:00:00|4820|4604|4735|4728|4820|4820|4607|4604|14194185
1514955600000|2018-01-03 05:00:00|4721|4600|4494|4482|4750|4710|4366|4365|76088017
1515042000000|2018-01-04 05:00:00|4482|4420|4432|4431|4482|4467|4270|4269|49318019
1515128400000|2018-01-05 05:00:00|4431|4377|4474|4471|4515|4515|4391|4377|26496599
1515387600000|2018-01-08 05:00:00|4620|4412|4480|4474|4620|4490|4397|4396|20282772
1515474000000|2018-01-09 05:00:00|4680|4360|4364|4354|4680|4499|4350|4349|27807049
1515560400000|2018-01-10 05:00:00|4450|4267|4255|4252|4450|4360|4244|4243|30076498
1515646800000|2018-01-11 05:00:00|4329|4253|4320|4315|4358|4357|4244|4222|19939829
1515733200000|2018-01-12 05:00:00|4449|4250|4326|4317|4449|4363|4302|4250|20672555
1516078800000|2018-01-16 05:00:00|4405|4250|4346|4345|4405|4378|4339|4250|5290990
1516165200000|2018-01-17 05:00:00|4335|4300|4459|4452|4459|4452|4329|4300|16321028
1516251600000|2018-01-18 05:00:00|4530|4356|4450|4438|4530|4473|4418|4356|15382671
1516338000000|2018-01-19 05:00:00|4530|4401|4480|4475|4530|4485|4426|4401|16979526
1516597200000|2018-01-22 05:00:00|4670|4356|4595|4589|4670|4590|4470|4356|10999167
1516683600000|2018-01-23 05:00:00|4600|4486|4603|4602|4604|4603|4564|4486|7571141
1516770000000|2018-01-24 05:00:00|4607|4575|4530|4529|4655|4612|4497|4496|5076560
1516856400000|2018-01-25 05:00:00|4680|4360|4699|4696|4788|4786|4518|4360|23590578
1516942800000|2018-01-26 05:00:00|4875|4615|5022|5017|5029|5024|4699|4615|49369591
1517202000000|2018-01-29 05:00:00|5015|4991|4990|4985|5085|5084|4938|4936|28046328
1517288400000|2018-01-30 05:00:00|5008|4972|4900|4887|5010|5006|4875|4874|17934987
1517374800000|2018-01-31 05:00:00|4968|4855|4837|4831|4968|4925|4756|4755|22588836
1517461200000|2018-02-01 05:00:00|4900|4800|4791|4786|4900|4846|4746|4672|14944324
1517547600000|2018-02-02 05:00:00|4855|4787|4615|4611|4855|4787|4611|4608|15229969
1517806800000|2018-02-05 05:00:00|4648|4600|4440|4438|4726|4725|4422|4420|30262089
1517893200000|2018-02-06 05:00:00|4427|4418|4510|4505|4510|4507|4304|4303|39808921
1517979600000|2018-02-07 05:00:00|4551|4520|4508|4495|4630|4629|4435|4434|25534185
1518066000000|2018-02-08 05:00:00|4597|4459|4307|4300|4616|4563|4275|4270|26057010
1518152400000|2018-02-09 05:00:00|4339|4306|4409|4395|4426|4425|4205|4204|32887571
1518411600000|2018-02-12 05:00:00|4451|4421|4483|4478|4516|4515|4393|4385|18852532
1518498000000|2018-02-13 05:00:00|4487|4483|4453|4447|4527|4483|4426|4420|12817407
1518584400000|2018-02-14 05:00:00|4478|4456|4545|4535|4554|4550|4375|4370|13248508
1518670800000|2018-02-15 05:00:00|4558|4541|4600|4592|4600|4598|4495|4494|14462412
1518757200000|2018-02-16 05:00:00|4637|4582|4558|4556|4659|4658|4551|4550|14621110
1519102800000|2018-02-20 05:00:00|4577|4540|4649|4637|4671|4670|4511|4451|14187305
1519189200000|2018-02-21 05:00:00|4654|4584|4585|4581|4706|4705|4573|4570|17899904
1519275600000|2018-02-22 05:00:00|4601|4545|4604|4593|4656|4655|4558|4545|11450976
1519362000000|2018-02-23 05:00:00|4646|4609|4776|4772|4782|4780|4610|4593|15185941
1519621200000|2018-02-26 05:00:00|4800|4769|4916|4907|4917|4916|4784|4746|15969189
1519707600000|2018-02-27 05:00:00|4949|4888|5027|5015|5090|5089|4890|4882|25611635
1519794000000|2018-02-28 05:00:00|4994|4957|4944|4938|5040|5037|4929|4928|20483154
1519880400000|2018-03-01 05:00:00|4961|4927|4795|4790|4972|4971|4747|4746|25547998
1519966800000|2018-03-02 05:00:00|4801|4786|4893|4892|4905|4904|4697|4696|22990681
1520226000000|2018-03-05 05:00:00|4906|4900|4975|4972|4980|4979|4805|4804|19343987
1520312400000|2018-03-06 05:00:00|4995|4948|4968|4960|5133|5132|4945|4941|24507848
1520398800000|2018-03-07 05:00:00|5020|4974|5136|5132|5149|5148|5000|4951|17303953
1520485200000|2018-03-08 05:00:00|5142|5110|5086|5073|5208|5207|5048|5047|17554639
1520571600000|2018-03-09 05:00:00|5102|5037|5217|5205|5230|5229|5080|5021|20772263
1520827200000|2018-03-12 04:00:00|5250|5135|5239|5234|5250|5244|5051|5050|19719605
1520913600000|2018-03-13 04:00:00|5300|5171|5135|5126|5378|5377|5107|5105|26797229
1521000000000|2018-03-14 04:00:00|5167|5100|5216|5212|5228|5224|5132|5100|16662436
1521086400000|2018-03-15 04:00:00|5212|5201|5120|5112|5268|5229|5089|5087|16548423
1521172800000|2018-03-16 04:00:00|5115|5110|5116|5113|5170|5169|5099|5058|26684880
1521432000000|2018-03-19 04:00:00|5140|5035|5080|5072|5140|5122|4994|4993|18068483
1521518400000|2018-03-20 04:00:00|5104|5058|5165|5159|5181|5180|5080|5058|13834007
1521604800000|2018-03-21 04:00:00|5163|5100|5169|5160|5217|5216|5117|5100|16415231
1521691200000|2018-03-22 04:00:00|5194|5100|5040|5035|5196|5195|5033|5026|18646609
1521777600000|2018-03-23 04:00:00|5080|4980|4962|4955|5099|5098|4937|4936|25553575
1522036800000|2018-03-26 04:00:00|4977|4956|5275|5262|5275|5268|4977|4956|24660313
1522123200000|2018-03-27 04:00:00|5300|5260|5125|5114|5326|5324|5078|5077|25994755
1522209600000|2018-03-28 04:00:00|5094|5020|4992|4977|5139|5130|4902|4901|24880755
1522296000000|2018-03-29 04:00:00|5000|4958|5181|5177|5218|5216|4988|4935|34425917
1522641600000|2018-04-02 04:00:00|5272|5181|4907|4896|5272|5204|4730|4729|43710011
1522728000000|2018-04-03 04:00:00|4931|4880|4960|4952|4996|4995|4841|4840|24623256
1522814400000|2018-04-04 04:00:00|4959|4876|4989|4987|5024|5015|4780|4771|19513421
1522900800000|2018-04-05 04:00:00|4987|4964|4941|4921|5072|5071|4925|4901|17589287
1522987200000|2018-04-06 04:00:00|5002|4932|4897|4870|5040|5039|4851|4850|17073664
1523246400000|2018-04-09 04:00:00|4938|4910|4964|4960|5112|5111|4917|4889|18700813
1523332800000|2018-04-10 04:00:00|5058|5024|5120|5110|5150|5149|5034|5001|19169349
1523419200000|2018-04-11 04:00:00|5134|5087|5120|5119|5174|5173|5063|5026|12279025
1523505600000|2018-04-12 04:00:00|5146|5083|5269|5257|5327|5326|5136|5076|18917455
1523592000000|2018-04-13 04:00:00|5270|5239|5191|5183|5333|5320|5160|5159|14503841
1523851200000|2018-04-16 04:00:00|5212|5171|5261|5255|5275|5270|5180|5151|14005284
1523937600000|2018-04-17 04:00:00|5275|5247|5349|5338|5370|5369|5265|5197|12808566
1524024000000|2018-04-18 04:00:00|5368|5303|5384|5378|5436|5435|5335|5300|14820299
1524110400000|2018-04-19 04:00:00|5378|5350|5248|5225|5450|5353|5162|5161|15567838
1524196800000|2018-04-20 04:00:00|5211|5200|5153|5152|5274|5235|5089|5088|15207608
1524456000000|2018-04-23 04:00:00|5156|5126|5120|5115|5190|5185|5086|5083|15628905
1524542400000|2018-04-24 04:00:00|5213|5050|5199|5181|5365|5364|5115|5050|32792447
1524628800000|2018-04-25 04:00:00|5230|5200|5257|5251|5260|5259|5061|5060|19275069
1524715200000|2018-04-26 04:00:00|5249|5200|5598|5596|5777|5775|5209|5200|27916796
1524801600000|2018-04-27 04:00:00|5601|5598|5272|5266|5724|5716|5224|5223|40852379
1525060800000|2018-04-30 04:00:00|5298|5280|5165|5162|5337|5336|5121|5120|22549948
1525147200000|2018-05-01 04:00:00|5216|5121|5360|5353|5385|5384|5145|5116|18252233
1525233600000|2018-05-02 04:00:00|5350|5300|5238|5235|5362|5353|5216|5214|15728664
1525320000000|2018-05-03 04:00:00|5312|5201|5240|5233|5312|5255|5121|5120|18225203
1525406400000|2018-05-04 04:00:00|5276|5150|5280|5270|5289|5279|5101|5100|16845816
1525665600000|2018-05-07 04:00:00|5278|5217|5329|5311|5382|5358|5278|5217|12733743
1525752000000|2018-05-08 04:00:00|5369|5309|5362|5357|5383|5362|5281|5240|11766912
1525838400000|2018-05-09 04:00:00|5383|5354|5441|5439|5450|5442|5319|5251|13783031
1525924800000|2018-05-10 04:00:00|5467|5406|5470|5465|5506|5503|5411|5401|12375836
1526011200000|2018-05-11 04:00:00|5486|5454|5465|5460|5519|5518|5444|5417|8166009
1526270400000|2018-05-14 04:00:00|5498|5455|5489|5481|5525|5524|5475|5401|11548297
1526356800000|2018-05-15 04:00:00|5488|5465|5392|5383|5500|5481|5357|5356|14881044
1526443200000|2018-05-16 04:00:00|5419|5385|5463|5460|5470|5469|5381|5322|10822317
1526529600000|2018-05-17 04:00:00|5462|5433|5481|5478|5545|5544|5442|5393|10662133
1526616000000|2018-05-18 04:00:00|5498|5458|5350|5346|5508|5491|5348|5346|15420729
1526875200000|2018-05-21 04:00:00|5422|5350|5442|5441|5522|5521|5387|5350|15833483
1526961600000|2018-05-22 04:00:00|5440|5434|5459|5448|5505|5504|5405|5381|12603695
1527048000000|2018-05-23 04:00:00|5410|5384|5517|5507|5523|5522|5384|5361|13827737
1527134400000|2018-05-24 04:00:00|5528|5502|5484|5482|5549|5530|5414|5413|13398630
1527220800000|2018-05-25 04:00:00|5508|5440|5549|5537|5550|5549|5455|5440|12669438
1527566400000|2018-05-29 04:00:00|5536|5505|5540|5532|5582|5581|5420|5419|16885428
1527652800000|2018-05-30 04:00:00|5575|5476|5568|5562|5620|5619|5555|5476|16742036
1527739200000|2018-05-31 04:00:00|5615|5570|5532|5531|5640|5585|5507|5506|22582170
1527825600000|2018-06-01 04:00:00|5531|5509|5716|5707|5716|5710|5531|5474|18268136
1528084800000|2018-06-04 04:00:00|5749|5718|5696|5679|5760|5759|5678|5675|13274132
1528171200000|2018-06-05 04:00:00|5699|5655|5689|5684|5768|5765|5622|5621|14656268
1528257600000|2018-06-06 04:00:00|5701|5689|5695|5688|5712|5705|5609|5608|15074730
1528344000000|2018-06-07 04:00:00|5737|5708|5598|5593|5774|5708|5563|5562|18257687
1528430400000|2018-06-08 04:00:00|5587|5554|5503|5495|5588|5568|5467|5466|19529327
1528689600000|2018-06-11 04:00:00|5598|5502|5455|5448|5598|5515|5427|5426|18052167
1528776000000|2018-06-12 04:00:00|5474|5444|5489|5484|5505|5502|5423|5417|15396853
1528862400000|2018-06-13 04:00:00|5517|5463|5508|5501|5571|5570|5478|5427|15529935
1528948800000|2018-06-14 04:00:00|5523|5467|5539|5536|5587|5586|5502|5434|14738640
1529035200000|2018-06-15 04:00:00|5544|5511|5514|5505|5560|5543|5458|5457|28950065
1529294400000|2018-06-18 04:00:00|5576|5469|5317|5301|5576|5480|5235|5234|25452759
1529380800000|2018-06-19 04:00:00|5369|5280|5299|5294|5369|5299|5189|5188|20304040
1529467200000|2018-06-20 04:00:00|5324|5279|5363|5360|5387|5374|5270|5233|14350884
1529553600000|2018-06-21 04:00:00|5381|5272|5218|5216|5490|5478|5151|5150|30800555
1529640000000|2018-06-22 04:00:00|5230|5212|5256|5250|5309|5308|5230|5201|23931477
1529899200000|2018-06-25 04:00:00|5281|5201|5071|5069|5281|5204|4991|4990|28247907
1529985600000|2018-06-26 04:00:00|5030|4963|4989|4977|5059|5041|4937|4910|24902210
1530072000000|2018-06-27 04:00:00|4948|4920|4880|4876|5006|5005|4874|4870|23107461
1530158400000|2018-06-28 04:00:00|4919|4888|4936|4925|4949|4949|4842|4840|20771346
1530244800000|2018-06-29 04:00:00|4976|4951|4976|4964|5011|5010|4944|4926|20442865
1530504000000|2018-07-02 04:00:00|4952|4910|5025|5020|5027|5026|4884|4883|16715010
1530590400000|2018-07-03 04:00:00|5047|5017|4953|4946|5086|5085|4944|4943|11340075
1530763200000|2018-07-05 04:00:00|4925|4881|5067|5057|5096|5095|4925|4881|17692010
1530849600000|2018-07-06 04:00:00|5057|5003|5147|5136|5150|5149|5041|5003|14720536
1531108800000|2018-07-09 04:00:00|5179|5158|5197|5195|5200|5195|5100|5100|13804429
1531195200000|2018-07-10 04:00:00|5190|5165|5170|5163|5227|5225|5164|5119|10592730
1531281600000|2018-07-11 04:00:00|5192|5158|5148|5120|5198|5188|5119|5112|13855274
1531368000000|2018-07-12 04:00:00|5157|5127|5247|5240|5248|5247|5142|5091|13661178
1531454400000|2018-07-13 04:00:00|5250|5228|5224|5221|5260|5245|5177|5176|9681297
1531713600000|2018-07-16 04:00:00|5300|5206|5188|5169|5300|5232|5175|5160|8501522
1531800000000|2018-07-17 04:00:00|5169|5144|5181|5176|5199|5187|5102|5074|7528617
1531886400000|2018-07-18 04:00:00|5201|5167|5171|5163|5220|5196|5147|5127|9187931
1531972800000|2018-07-19 04:00:00|5172|5127|5207|5200|5230|5218|5106|5105|10604485
1532059200000|2018-07-20 04:00:00|5200|5176|5204|5201|5259|5220|5133|5131|13184339
1532318400000|2018-07-23 04:00:00|5205|5152|5245|5242|5260|5252|5134|5133|10844268
1532404800000|2018-07-24 04:00:00|5269|5222|5218|5210|5330|5329|5208|5201|11899669
1532491200000|2018-07-25 04:00:00|5248|5124|5197|5190|5287|5262|5109|5106|11532840
1532577600000|2018-07-26 04:00:00|5223|5178|4924|4921|5318|5316|4873|4870|19093187
1532664000000|2018-07-27 04:00:00|5037|4978|4768|4766|5100|5070|4749|4748|41920371
1532923200000|2018-07-30 04:00:00|4800|4770|4773|4771|4800|4798|4644|4643|22225824
1533009600000|2018-07-31 04:00:00|4780|4770|4825|4805|4868|4867|4763|4722|23475073
1533096000000|2018-08-01 04:00:00|4875|4793|4880|4873|4891|4890|4785|4776|17628687
1533182400000|2018-08-02 04:00:00|4875|4845|4952|4926|4958|4952|4820|4774|16601312
1533268800000|2018-08-03 04:00:00|4977|4858|4960|4957|4999|4977|4918|4858|14263819
1533528000000|2018-08-06 04:00:00|4898|4852|4924|4917|4999|4930|4833|4832|13914252
1533614400000|2018-08-07 04:00:00|4960|4925|4974|4973|4993|4990|4936|4884|17733023
1533700800000|2018-08-08 04:00:00|4982|4980|4992|4986|5013|5012|4945|4944|13280072
1533787200000|2018-08-09 04:00:00|5019|4976|5000|4995|5060|5059|4969|4926|18408530
1533873600000|2018-08-10 04:00:00|4939|4860|4890|4886|4945|4939|4831|4830|16896167
1534132800000|2018-08-13 04:00:00|4877|4851|4860|4846|4952|4935|4839|4838|9758252
1534219200000|2018-08-14 04:00:00|4880|4850|4819|4810|4944|4885|4766|4765|14469769
1534305600000|2018-08-15 04:00:00|4829|4794|4757|4748|4891|4831|4691|4690|18767768
1534392000000|2018-08-16 04:00:00|4793|4749|4717|4708|4814|4795|4700|4696|16566066
1534478400000|2018-08-17 04:00:00|4738|4713|4720|4715|4755|4738|4635|4633|18557775
1534737600000|2018-08-20 04:00:00|4767|4669|4650|4645|4772|4731|4620|4619|14817552
1534824000000|2018-08-21 04:00:00|4680|4621|4720|4715|4785|4784|4653|4620|10700493
1534910400000|2018-08-22 04:00:00|4777|4720|4706|4704|4812|4752|4692|4691|14864884
1534996800000|2018-08-23 04:00:00|4780|4670|4698|4695|4780|4716|4672|4670|17759740
1535083200000|2018-08-24 04:00:00|4769|4664|4772|4765|4789|4788|4698|4650|11845915
1535342400000|2018-08-27 04:00:00|4771|4760|4840|4835|4840|4838|4764|4760|10336442
1535428800000|2018-08-28 04:00:00|4850|4781|4865|4856|4880|4879|4831|4781|7540860
1535515200000|2018-08-29 04:00:00|4878|4835|4878|4868|4886|4885|4840|4835|7188959
1535601600000|2018-08-30 04:00:00|4900|4878|4817|4806|4900|4882|4799|4780|10235223
1535688000000|2018-08-31 04:00:00|4830|4760|4851|4842|4876|4855|4787|4760|11664706
1536033600000|2018-09-04 04:00:00|4890|4764|4806|4798|4890|4850|4757|4756|10366821
1536120000000|2018-09-05 04:00:00|4856|4756|4780|4762|4856|4811|4748|4747|13036709
1536206400000|2018-09-06 04:00:00|4832|4750|4726|4723|4832|4796|4715|4710|12754693
1536292800000|2018-09-07 04:00:00|4725|4700|4647|4641|4749|4748|4638|4635|12924001
1536552000000|2018-09-10 04:00:00|4723|4639|4634|4630|4738|4676|4624|4618|13762492
1536638400000|2018-09-11 04:00:00|4724|4610|4503|4500|4724|4618|4490|4489|21643541
1536724800000|2018-09-12 04:00:00|4515|4503|4490|4488|4515|4503|4406|4405|20672685
1536811200000|2018-09-13 04:00:00|4550|4445|4565|4557|4585|4583|4498|4445|10527299
1536897600000|2018-09-14 04:00:00|4568|4502|4552|4551|4605|4596|4535|4502|11465692
1537156800000|2018-09-17 04:00:00|4583|4500|4520|4515|4590|4589|4510|4500|12393045
1537243200000|2018-09-18 04:00:00|4598|4500|4613|4601|4653|4652|4541|4500|13951078
1537329600000|2018-09-19 04:00:00|4670|4542|4658|4652|4670|4652|4564|4542|8891682
1537416000000|2018-09-20 04:00:00|4685|4625|4694|4690|4740|4735|4646|4625|16019733
1537502400000|2018-09-21 04:00:00|4717|4642|4666|4660|4758|4752|4638|4637|37251106
1537761600000|2018-09-24 04:00:00|4725|4565|4700|4692|4725|4701|4624|4565|12143323
1537848000000|2018-09-25 04:00:00|4647|4641|4600|4595|4666|4654|4581|4541|14920528
1537934400000|2018-09-26 04:00:00|4689|4568|4579|4571|4689|4629|4560|4559|13449638
1538020800000|2018-09-27 04:00:00|4645|4510|4593|4588|4645|4616|4571|4510|10885514
1538107200000|2018-09-28 04:00:00|4622|4511|4729|4727|4776|4775|4547|4511|30780388
1538366400000|2018-10-01 04:00:00|4640|4631|4640|4635|4722|4721|4621|4611|16648993
1538452800000|2018-10-02 04:00:00|4714|4596|4840|4828|4888|4887|4619|4596|28003116
1538539200000|2018-10-03 04:00:00|4888|4810|4876|4864|4972|4971|4841|4810|23275472
1538625600000|2018-10-04 04:00:00|4900|4810|4819|4814|4930|4885|4763|4762|17546878
1538712000000|2018-10-05 04:00:00|4875|4765|4718|4706|4875|4840|4667|4666|19637850
1538971200000|2018-10-08 04:00:00|4800|4650|4715|4699|4800|4734|4653|4650|12982088
1539057600000|2018-10-09 04:00:00|4789|4680|4662|4660|4789|4761|4654|4651|16131862
1539144000000|2018-10-10 04:00:00|4650|4643|4445|4415|4650|4645|4420|4410|26278382
1539230400000|2018-10-11 04:00:00|4500|4410|4501|4486|4561|4560|4374|4365|33111162
1539316800000|2018-10-12 04:00:00|4550|4473|4499|4488|4576|4533|4423|4422|22507648
1539576000000|2018-10-15 04:00:00|4479|4411|4462|4455|4551|4514|4436|4410|13532449
1539662400000|2018-10-16 04:00:00|4500|4400|4612|4605|4625|4623|4475|4400|14384173
1539748800000|2018-10-17 04:00:00|4605|4523|4589|4571|4645|4632|4555|4523|13813956
1539835200000|2018-10-18 04:00:00|4645|4518|4509|4497|4645|4582|4484|4483|18384702
1539921600000|2018-10-19 04:00:00|4530|4460|4403|4399|4547|4532|4386|4385|20923093
1540180800000|2018-10-22 04:00:00|4434|4365|4500|4490|4534|4533|4410|4365|25130112
1540267200000|2018-10-23 04:00:00|4492|4400|4450|4443|4514|4509|4392|4369|27676239
1540353600000|2018-10-24 04:00:00|4514|4405|4275|4261|4514|4438|4237|4230|24610176
1540440000000|2018-10-25 04:00:00|4312|4230|4483|4475|4719|4718|4310|4230|35347283
1540526400000|2018-10-26 04:00:00|4572|4506|4585|4571|4644|4643|4384|4350|48282607
1540785600000|2018-10-29 04:00:00|4655|4575|4549|4540|4676|4675|4445|4444|25558940
1540872000000|2018-10-30 04:00:00|4630|4375|4800|4791|4800|4799|4507|4375|32288034
1540958400000|2018-10-31 04:00:00|4774|4753|4706|4700|4856|4855|4684|4682|24003629
1541044800000|2018-11-01 04:00:00|4725|4685|4805|4792|4847|4846|4687|4681|18176596
1541131200000|2018-11-02 04:00:00|4866|4800|4720|4718|4892|4880|4676|4675|22460913
1541394000000|2018-11-05 05:00:00|4792|4716|4805|4803|4825|4824|4692|4653|14281130
1541480400000|2018-11-06 05:00:00|4842|4750|4735|4720|4842|4791|4704|4703|13975972
1541566800000|2018-11-07 05:00:00|4762|4740|4884|4880|4884|4880|4756|4740|16859247
1541653200000|2018-11-08 05:00:00|4892|4805|4905|4895|4929|4928|4845|4788|16887319
1541739600000|2018-11-09 05:00:00|4930|4875|4800|4793|4930|4902|4788|4787|15973718
1541998800000|2018-11-12 05:00:00|4830|4718|4655|4642|4830|4801|4649|4641|16170274
1542085200000|2018-11-13 05:00:00|4759|4622|4769|4760|4825|4824|4665|4622|18705427
1542171600000|2018-11-14 05:00:00|4805|4642|4737|4715|4827|4796|4689|4642|17690643
1542258000000|2018-11-15 05:00:00|4812|4635|4780|4770|4827|4825|4667|4635|18528086
1542344400000|2018-11-16 05:00:00|4864|4702|4900|4896|4905|4904|4730|4702|22475449
1542603600000|2018-11-19 05:00:00|4930|4826|4810|4800|4930|4914|4778|4777|17755799
1542690000000|2018-11-20 05:00:00|4864|4708|4738|4727|4864|4811|4710|4708|19567287
1542776400000|2018-11-21 05:00:00|4835|4753|4709|4707|4836|4804|4703|4702|12165096
1542949200000|2018-11-23 05:00:00|4707|4622|4654|4653|4740|4706|4653|4622|6054743
1543208400000|2018-11-26 05:00:00|4720|4670|4715|4711|4785|4745|4671|4629|12747457
1543294800000|2018-11-27 05:00:00|4795|4637|4819|4812|4822|4821|4660|4637|17961157
1543381200000|2018-11-28 05:00:00|4900|4733|4880|4861|4900|4887|4765|4733|18763111
1543467600000|2018-11-29 05:00:00|4885|4819|4788|4780|4900|4858|4764|4762|16271571
1543554000000|2018-11-30 05:00:00|4803|4784|4941|4925|4945|4934|4757|4722|31508115
1543813200000|2018-12-03 05:00:00|4973|4965|5009|4993|5107|5096|4954|4953|21008658
1543899600000|2018-12-04 05:00:00|5050|4887|4794|4781|5050|4987|4768|4765|19877014
1544072400000|2018-12-06 05:00:00|4772|4722|4830|4812|4850|4848|4625|4600|22574195
1544158800000|2018-12-07 05:00:00|4824|4733|4639|4630|4850|4834|4624|4622|23127591
1544418000000|2018-12-10 05:00:00|4690|4622|4685|4650|4746|4746|4605|4590|16481432
1544504400000|2018-12-11 05:00:00|4773|4614|4769|4758|4860|4859|4710|4614|15416723
1544590800000|2018-12-12 05:00:00|4850|4742|4803|4786|4864|4863|4742|4741|14693331
1544677200000|2018-12-13 05:00:00|4820|4736|4828|4811|4858|4857|4786|4736|13584854
1544763600000|2018-12-14 05:00:00|4780|4746|4794|4790|4876|4876|4775|4746|17763645
1545022800000|2018-12-17 05:00:00|4825|4785|4735|4721|4841|4840|4667|4666|19167057
1545109200000|2018-12-18 05:00:00|4822|4659|4766|4750|4846|4845|4737|4659|20013378
1545195600000|2018-12-19 05:00:00|4810|4699|4597|4567|4810|4787|4530|4521|29575126
1545282000000|2018-12-20 05:00:00|4554|4509|4579|4560|4650|4637|4502|4501|26720846
1545368400000|2018-12-21 05:00:00|4640|4500|4480|4476|4665|4662|4480|4475|39822858
1545627600000|2018-12-24 05:00:00|4520|4453|4359|4356|4520|4516|4355|4354|13943587
1545800400000|2018-12-26 05:00:00|4413|4407|4592|4574|4637|4630|4352|4351|20291864
1545886800000|2018-12-27 05:00:00|4653|4491|4665|4636|4668|4664|4467|4466|20871469
1545973200000|2018-12-28 05:00:00|4721|4558|4684|4675|4774|4773|4632|4558|18468133
1546232400000|2018-12-31 05:00:00|4780|4680|4699|4694|4800|4747|4656|4655|14509537
1546405200000|2019-01-02 05:00:00|4668|4513|4625|4605|4747|4746|4571|4513|13763867
1546491600000|2019-01-03 05:00:00|4674|4568|4445|4438|4733|4627|4439|4438|23074969
1546578000000|2019-01-04 05:00:00|4500|4462|4729|4717|4757|4756|4499|4462|25827083
1546837200000|2019-01-07 05:00:00|4816|4641|4759|4750|4816|4799|4676|4628|14900015
1546923600000|2019-01-08 05:00:00|4833|4748|4774|4763|4833|4802|4679|4678|14507752
1547010000000|2019-01-09 05:00:00|4808|4691|4798|4781|4857|4856|4773|4691|14495078
1547096400000|2019-01-10 05:00:00|4792|4750|4845|4825|4865|4864|4742|4741|15676757
1547182800000|2019-01-11 05:00:00|4889|4820|4891|4884|4930|4929|4802|4800|13335820
1547442000000|2019-01-14 05:00:00|4886|4797|4847|4845|4886|4882|4830|4797|10623239
1547528400000|2019-01-15 05:00:00|4898|4849|4868|4855|4913|4912|4831|4800|10635769
1547614800000|2019-01-16 05:00:00|4908|4797|4813|4805|4908|4888|4807|4797|11158583
1547701200000|2019-01-17 05:00:00|4814|4797|4878|4850|4884|4883|4787|4750|11305611
1547787600000|2019-01-18 05:00:00|4882|4849|4927|4913|4938|4937|4870|4849|16477161
1548133200000|2019-01-22 05:00:00|4910|4890|4827|4807|4910|4897|4788|4787|16496971
1548219600000|2019-01-23 05:00:00|4829|4792|4864|4859|4896|4879|4753|4752|11648431
1548306000000|2019-01-24 05:00:00|4932|4802|4623|4622|5004|5003|4569|4568|32435027
1548392400000|2019-01-25 05:00:00|4668|4650|4703|4702|4743|4742|4576|4575|55041524
1548651600000|2019-01-28 05:00:00|4749|4669|4650|4645|4757|4690|4602|4601|20704838
1548738000000|2019-01-29 05:00:00|4713|4646|4655|4652|4748|4696|4634|4630|13166433
1548824400000|2019-01-30 05:00:00|4688|4631|4766|4762|4780|4775|4628|4573|17392758
1548910800000|2019-01-31 05:00:00|4763|4688|4728|4703|4800|4798|4610|4610|29294449
1548997200000|2019-02-01 05:00:00|4750|4681|4872|4870|4906|4905|4690|4681|26854957
1549256400000|2019-02-04 05:00:00|4944|4851|4917|4901|4944|4926|4825|4824|14353737
1549342800000|2019-02-05 05:00:00|4940|4856|5009|5007|5072|5071|4905|4856|22654967
1549429200000|2019-02-06 05:00:00|4983|4889|4985|4980|5064|5063|4959|4889|14909668
1549515600000|2019-02-07 05:00:00|5065|4890|4922|4920|5065|4984|4869|4868|20830118
1549602000000|2019-02-08 05:00:00|4997|4912|4884|4876|4997|4912|4802|4801|13012839
1549861200000|2019-02-11 05:00:00|4922|4885|4889|4875|4932|4931|4859|4850|12674027
1549947600000|2019-02-12 05:00:00|4988|4850|5012|5002|5015|5014|4918|4850|12001781
1550034000000|2019-02-13 05:00:00|5063|4950|5050|5040|5081|5080|5001|4950|11844022
1550120400000|2019-02-14 05:00:00|5100|5025|5089|5073|5109|5103|5028|5025|12669323
1550206800000|2019-02-15 05:00:00|5120|4975|5170|5168|5170|5168|5060|4975|13899403
1550552400000|2019-02-19 05:00:00|5200|5166|5150|5136|5200|5170|5135|5094|8984385
1550638800000|2019-02-20 05:00:00|5200|5102|5139|5137|5200|5173|5107|5102|13836395
1550725200000|2019-02-21 05:00:00|5188|5138|5140|5131|5188|5184|5122|5121|11808611
1550811600000|2019-02-22 05:00:00|5219|5206|5252|5249|5300|5299|5206|5205|21988067
1551070800000|2019-02-25 05:00:00|5265|5258|5310|5305|5361|5360|5261|5256|13582826
1551157200000|2019-02-26 05:00:00|5301|5266|5325|5323|5343|5336|5287|5219|10456603
1551243600000|2019-02-27 05:00:00|5399|5245|5335|5320|5399|5337|5252|5245|11867675
1551330000000|2019-02-28 05:00:00|5379|5201|5303|5299|5379|5317|5275|5201|12103922
1551416400000|2019-03-01 05:00:00|5400|5305|5339|5326|5400|5368|5290|5230|10628935
1551675600000|2019-03-04 05:00:00|5355|5250|5390|5381|5410|5409|5321|5250|15619900
1551762000000|2019-03-05 05:00:00|5401|5303|5371|5350|5401|5399|5312|5301|14342483
1551848400000|2019-03-06 05:00:00|5401|5278|5290|5285|5401|5365|5290|5278|10114042
1551934800000|2019-03-07 05:00:00|5295|5203|5262|5251|5299|5298|5237|5203|11991441
1552021200000|2019-03-08 05:00:00|5333|5191|5279|5260|5333|5297|5174|5172|11508737
1552276800000|2019-03-11 04:00:00|5320|5122|5354|5345|5365|5364|5243|5122|12779141
1552363200000|2019-03-12 04:00:00|5377|5300|5367|5358|5401|5399|5310|5300|13944816
1552449600000|2019-03-13 04:00:00|5396|5301|5450|5440|5457|5456|5357|5300|17951614
1552536000000|2019-03-14 04:00:00|5500|5425|5355|5350|5500|5451|5335|5320|19347523
1552622400000|2019-03-15 04:00:00|5380|5300|5449|5441|5469|5468|5362|5300|16126365
1552881600000|2019-03-18 04:00:00|5475|5442|5417|5410|5475|5455|5388|5387|10694946
1552968000000|2019-03-19 04:00:00|5459|5350|5415|5410|5465|5464|5401|5350|12043696
1553054400000|2019-03-20 04:00:00|5440|5350|5410|5388|5441|5440|5363|5350|14502543
1553140800000|2019-03-21 04:00:00|5472|5300|5463|5462|5499|5498|5370|5300|9903117
1553227200000|2019-03-22 04:00:00|5500|5356|5330|5328|5500|5461|5322|5316|15026704
1553486400000|2019-03-25 04:00:00|5329|5211|5285|5265|5355|5354|5238|5211|11593476
1553572800000|2019-03-26 04:00:00|5325|5210|5344|5335|5377|5376|5289|5210|12688544
1553659200000|2019-03-27 04:00:00|5356|5239|5316|5294|5396|5385|5294|5239|13431703
1553745600000|2019-03-28 04:00:00|5400|5211|5330|5322|5400|5344|5278|5211|9664694
1553832000000|2019-03-29 04:00:00|5400|5316|5379|5371|5404|5403|5337|5316|9758634
1554091200000|2019-04-01 04:00:00|5400|5378|5452|5442|5457|5456|5400|5378|11129981
1554177600000|2019-04-02 04:00:00|5490|5388|5471|5458|5492|5479|5423|5388|8898168
1554264000000|2019-04-03 04:00:00|5500|5481|5564|5561|5599|5598|5489|5422|15889499
1554350400000|2019-04-04 04:00:00|5650|5490|5589|5585|5650|5614|5533|5490|11244364
1554436800000|2019-04-05 04:00:00|5530|5515|5560|5556|5595|5594|5488|5487|11199986
1554696000000|2019-04-08 04:00:00|5612|5524|5575|5566|5612|5575|5520|5519|7318051
1554782400000|2019-04-09 04:00:00|5590|5568|5529|5524|5590|5568|5491|5490|8653522
1554868800000|2019-04-10 04:00:00|5624|5441|5585|5575|5624|5585|5528|5441|8163797
1554955200000|2019-04-11 04:00:00|5630|5473|5585|5575|5630|5606|5563|5473|7015896
1555041600000|2019-04-12 04:00:00|5625|5500|5648|5638|5648|5647|5585|5500|8050954
1555300800000|2019-04-15 04:00:00|5650|5625|5634|5630|5656|5655|5593|5592|7118754
1555387200000|2019-04-16 04:00:00|5661|5584|5950|5920|5950|5920|5607|5584|22164318
1555473600000|2019-04-17 04:00:00|5910|5823|5883|5880|5959|5957|5790|5750|25551385
1555560000000|2019-04-18 04:00:00|5898|5815|5863|5851|5900|5893|5813|5812|13127958
1555905600000|2019-04-22 04:00:00|5820|5815|5892|5884|5900|5896|5788|5787|7000629
1555992000000|2019-04-23 04:00:00|5920|5798|5870|5856|5920|5897|5850|5796|10293577
1556078400000|2019-04-24 04:00:00|5936|5773|5859|5845|5936|5928|5815|5773|10426976
1556164800000|2019-04-25 04:00:00|5872|5859|5355|5352|5872|5859|5291|5285|18271519
1556251200000|2019-04-26 04:00:00|5335|5312|5249|5243|5370|5362|5153|5152|45408714
1556510400000|2019-04-29 04:00:00|5265|5253|5100|5094|5274|5270|5095|5094|23877545
1556596800000|2019-04-30 04:00:00|5125|5074|5105|5101|5143|5142|5087|5074|16413617
1556683200000|2019-05-01 04:00:00|5130|5100|5059|5053|5160|5159|5051|5050|12642817
1556769600000|2019-05-02 04:00:00|5093|5057|5058|5052|5133|5132|5013|5012|14828404
1556856000000|2019-05-03 04:00:00|5075|5025|5183|5173|5186|5183|5071|5025|14823718
1557115200000|2019-05-06 04:00:00|5095|5064|5100|5093|5128|5127|4985|4950|15258424
1557201600000|2019-05-07 04:00:00|5160|5023|5050|5040|5160|5100|4994|4993|21126527
1557288000000|2019-05-08 04:00:00|5060|5000|4895|4892|5100|5077|4885|4884|23930033
1557374400000|2019-05-09 04:00:00|4845|4810|4679|4671|4862|4850|4606|4605|39108050
1557460800000|2019-05-10 04:00:00|4689|4670|4629|4622|4689|4679|4510|4509|28297873
1557720000000|2019-05-13 04:00:00|4579|4550|4474|4464|4600|4563|4466|4462|25451809
1557806400000|2019-05-14 04:00:00|4557|4472|4522|4520|4557|4548|4488|4450|15953495
1557892800000|2019-05-15 04:00:00|4563|4500|4566|4560|4575|4574|4477|4476|13674464
1557979200000|2019-05-16 04:00:00|4580|4500|4572|4565|4599|4595|4543|4500|12657627
1558065600000|2019-05-17 04:00:00|4569|4500|4479|4477|4574|4573|4477|4475|14897823
1558324800000|2019-05-20 04:00:00|4490|4480|4371|4368|4550|4490|4346|4345|19402124
1558411200000|2019-05-21 04:00:00|4394|4365|4461|4453|4481|4477|4394|4365|17024778
1558497600000|2019-05-22 04:00:00|4481|4387|4394|4390|4481|4451|4385|4384|11135406
1558584000000|2019-05-23 04:00:00|4369|4360|4464|4454|4475|4474|4287|4286|24001771
1558670400000|2019-05-24 04:00:00|4481|4392|4463|4458|4506|4505|4450|4392|19109556
1559016000000|2019-05-28 04:00:00|4460|4430|4357|4352|4495|4474|4331|4330|21271820
1559102400000|2019-05-29 04:00:00|4351|4330|4437|4418|4453|4452|4307|4301|20034685
1559188800000|2019-05-30 04:00:00|4475|4368|4450|4423|4504|4503|4423|4368|13974590
1559275200000|2019-05-31 04:00:00|4498|4320|4411|4407|4498|4478|4393|4320|17232145
1559534400000|2019-06-03 04:00:00|4378|4330|4371|4357|4459|4458|4321|4320|22854856
1559620800000|2019-06-04 04:00:00|4435|4353|4488|4482|4490|4485|4373|4320|19286591
1559707200000|2019-06-05 04:00:00|4497|4422|4468|4457|4550|4529|4420|4420|14613339
1559793600000|2019-06-06 04:00:00|4500|4473|4513|4496|4517|4516|4451|4450|12430266
1559880000000|2019-06-07 04:00:00|4541|4510|4604|4598|4612|4611|4506|4355|16881547
1560139200000|2019-06-10 04:00:00|4620|4550|4685|4673|4719|4718|4588|4550|13944820
1560225600000|2019-06-11 04:00:00|4699|4620|4690|4682|4749|4731|4653|4620|11982563
1560312000000|2019-06-12 04:00:00|4705|4657|4644|4632|4705|4686|4626|4625|9991290
1560398400000|2019-06-13 04:00:00|4649|4564|4645|4631|4696|4695|4610|4564|7854271
1560484800000|2019-06-14 04:00:00|4689|4567|4628|4620|4689|4641|4555|4550|9854017
1560744000000|2019-06-17 04:00:00|4690|4555|4619|4605|4690|4653|4581|4555|7811555
1560830400000|2019-06-18 04:00:00|4690|4555|4750|4747|4800|4799|4619|4555|16868265
1560916800000|2019-06-19 04:00:00|4816|4660|4724|4720|4816|4757|4701|4660|12609596
1561003200000|2019-06-20 04:00:00|4819|4722|4721|4720|4819|4811|4688|4687|13632908
1561089600000|2019-06-21 04:00:00|4719|4680|4740|4737|4773|4772|4679|4676|18681041
1561348800000|2019-06-24 04:00:00|4783|4663|4773|4761|4785|4784|4718|4663|10039011
1561435200000|2019-06-25 04:00:00|4758|4674|4726|4720|4805|4768|4681|4674|11106022
1561521600000|2019-06-26 04:00:00|4770|4630|4828|4816|4849|4848|4740|4630|15177152
1561608000000|2019-06-27 04:00:00|4832|4750|4749|4746|4890|4850|4725|4724|16170370
1561694400000|2019-06-28 04:00:00|4790|4730|4801|4800|4820|4819|4741|4730|17599843
1561953600000|2019-07-01 04:00:00|4932|4846|4797|4793|4950|4949|4775|4774|18612412
1562040000000|2019-07-02 04:00:00|4890|4780|4818|4812|4890|4821|4770|4751|10519932
1562126400000|2019-07-03 04:00:00|4835|4735|4853|4849|4856|4855|4800|4735|7568862
1562299200000|2019-07-05 04:00:00|4900|4800|4805|4801|4900|4846|4744|4743|9404691
1562558400000|2019-07-08 04:00:00|4879|4800|4782|4764|4879|4800|4708|4707|9474115
1562644800000|2019-07-09 04:00:00|4778|4700|4780|4768|4847|4779|4714|4700|10550520
1562731200000|2019-07-10 04:00:00|4781|4700|4827|4821|4870|4860|4752|4700|10677259
1562817600000|2019-07-11 04:00:00|4855|4780|4864|4852|4878|4877|4826|4780|11874599
1562904000000|2019-07-12 04:00:00|4870|4839|4992|4981|4994|4992|4870|4839|13655505
1563163200000|2019-07-15 04:00:00|4996|4951|5011|5010|5025|5024|4977|4951|10247193
1563249600000|2019-07-16 04:00:00|5025|4950|4916|4905|5025|5012|4897|4896|11485938
1563336000000|2019-07-17 04:00:00|4975|4885|4937|4927|4975|4969|4926|4885|7741668
1563422400000|2019-07-18 04:00:00|4975|4827|5005|4991|5010|5005|4889|4827|10300178
1563508800000|2019-07-19 04:00:00|5020|4943|5008|4998|5066|5065|4979|4943|15423414
1563768000000|2019-07-22 04:00:00|5088|5006|5200|5197|5274|5270|4991|4990|14152938
1563854400000|2019-07-23 04:00:00|5509|5202|5193|5180|5509|5210|5131|5130|11754475
1563940800000|2019-07-24 04:00:00|5255|5167|5270|5263|5298|5296|5166|5157|13901265
1564027200000|2019-07-25 04:00:00|5269|5178|5480|5475|5638|5630|5189|5178|19118797
1564113600000|2019-07-26 04:00:00|5479|5455|5150|5145|5509|5498|5145|5143|24884062
1564372800000|2019-07-29 04:00:00|5242|5140|5251|5242|5256|5255|5079|5078|13436240
1564459200000|2019-07-30 04:00:00|5297|5168|5160|5151|5297|5248|5152|5149|11727123
1564545600000|2019-07-31 04:00:00|5265|5150|5052|5040|5265|5180|5005|5004|15773689
1564632000000|2019-08-01 04:00:00|5135|5000|4953|4935|5190|5189|4935|4930|24064501
1564718400000|2019-08-02 04:00:00|4950|4936|4885|4871|4950|4936|4851|4850|20573437
1564977600000|2019-08-05 04:00:00|4813|4801|4634|4580|4878|4804|4576|4563|27314297
1565064000000|2019-08-06 04:00:00|4670|4657|4696|4680|4756|4755|4670|4650|18703559
1565150400000|2019-08-07 04:00:00|4735|4645|4640|4627|4735|4724|4597|4596|19500986
1565236800000|2019-08-08 04:00:00|4705|4610|4700|4695|4737|4736|4577|4555|21704137
1565323200000|2019-08-09 04:00:00|4763|4620|4608|4591|4763|4700|4579|4578|17518313
1565582400000|2019-08-12 04:00:00|4657|4598|4570|4555|4657|4615|4545|4541|12968108
1565668800000|2019-08-13 04:00:00|4619|4544|4692|4686|4706|4704|4533|4502|21119279
1565755200000|2019-08-14 04:00:00|4768|4684|4594|4562|4768|4684|4566|4560|18609419
1565841600000|2019-08-15 04:00:00|4672|4575|4615|4595|4672|4637|4524|4500|16169628
1565928000000|2019-08-16 04:00:00|4650|4585|4653|4648|4686|4681|4607|4585|17537544
1566187200000|2019-08-19 04:00:00|4754|4676|4725|4704|4760|4759|4693|4671|15020797
1566273600000|2019-08-20 04:00:00|4735|4672|4670|4653|4735|4731|4647|4646|16855847
1566360000000|2019-08-21 04:00:00|4716|4611|4745|4735|4771|4735|4690|4611|10464870
1566446400000|2019-08-22 04:00:00|4750|4690|4680|4665|4750|4743|4665|4650|13872674
1566532800000|2019-08-23 04:00:00|4718|4615|4512|4500|4718|4694|4481|4480|24018676
1566792000000|2019-08-26 04:00:00|4585|4512|4568|4556|4618|4572|4526|4490|16271384
1566878400000|2019-08-27 04:00:00|4618|4490|4588|4581|4618|4610|4551|4490|11482816
1566964800000|2019-08-28 04:00:00|4618|4497|4579|4573|4681|4591|4537|4497|10294541
1567051200000|2019-08-29 04:00:00|4701|4587|4686|4676|4722|4721|4625|4587|12163575
1567137600000|2019-08-30 04:00:00|4730|4603|4738|4721|4779|4778|4707|4603|11703650
1567483200000|2019-09-03 04:00:00|4711|4675|4698|4683|4748|4721|4650|4649|10642654
1567569600000|2019-09-04 04:00:00|4791|4759|4895|4883|4898|4894|4743|4661|15575917
1567656000000|2019-09-05 04:00:00|4989|4912|5021|5002|5118|5117|4940|4912|21291037
1567742400000|2019-09-06 04:00:00|5020|4920|5094|5093|5099|5098|5007|4920|12186722
1568001600000|2019-09-09 04:00:00|5105|5070|5159|5147|5203|5202|5095|5070|13724527
1568088000000|2019-09-10 04:00:00|5205|5070|5180|5161|5205|5183|5083|5070|13317957
1568174400000|2019-09-11 04:00:00|5202|5083|5313|5312|5313|5312|5139|5083|12370081
1568260800000|2019-09-12 04:00:00|5350|5250|5307|5303|5350|5332|5207|5206|12767382
1568347200000|2019-09-13 04:00:00|5315|5307|5256|5251|5374|5326|5224|5223|10568226
1568606400000|2019-09-16 04:00:00|5243|5204|5227|5222|5243|5228|5172|5131|9111292
1568692800000|2019-09-17 04:00:00|5278|5131|5199|5187|5278|5217|5136|5131|10840344
1568779200000|2019-09-18 04:00:00|5230|5104|5180|5162|5230|5210|5117|5104|11118064
1568865600000|2019-09-19 04:00:00|5235|5120|5171|5157|5235|5198|5141|5120|8324546
1568952000000|2019-09-20 04:00:00|5203|5120|5068|5051|5203|5187|5061|5051|27880029
1569211200000|2019-09-23 04:00:00|5136|5021|5125|5110|5150|5122|5035|5021|13898419
1569297600000|2019-09-24 04:00:00|5167|5039|4999|4982|5167|5141|4965|4964|21271947
1569384000000|2019-09-25 04:00:00|5081|4972|5100|5090|5121|5120|4943|4930|14363969
1569470400000|2019-09-26 04:00:00|5171|5020|5054|5041|5171|5116|5035|5020|8429974
1569556800000|2019-09-27 04:00:00|5120|5020|5100|5081|5122|5121|5035|5020|10425092
1569816000000|2019-09-30 04:00:00|5171|5020|5168|5163|5171|5167|5069|5020|7257570
1569902400000|2019-10-01 04:00:00|5171|5109|5086|5076|5224|5223|5044|5043|12875522
1569988800000|2019-10-02 04:00:00|5070|5040|4943|4930|5070|5046|4899|4898|13987514
1570075200000|2019-10-03 04:00:00|4979|4920|5010|4989|5015|5011|4854|4853|11557485
1570161600000|2019-10-04 04:00:00|5083|4922|5097|5090|5099|5096|4983|4922|9583863
1570420800000|2019-10-07 04:00:00|5115|5032|5079|5056|5124|5123|5055|5032|8660319
1570507200000|2019-10-08 04:00:00|5155|5000|4999|4963|5155|5062|4962|4961|12694627
1570593600000|2019-10-09 04:00:00|5024|4943|4955|4945|5078|5077|4904|4900|8448001
1570680000000|2019-10-10 04:00:00|5048|4950|5137|5116|5178|5177|5025|4950|9991764
1570766400000|2019-10-11 04:00:00|5198|5060|5216|5199|5279|5278|5140|5060|17502461
1571025600000|2019-10-14 04:00:00|5275|5117|5225|5220|5275|5221|5145|5117|11128902
1571112000000|2019-10-15 04:00:00|5275|5201|5260|5254|5308|5307|5183|5160|12859447
1571198400000|2019-10-16 04:00:00|5351|5182|5257|5235|5351|5258|5213|5182|7963273
1571284800000|2019-10-17 04:00:00|5300|5154|5185|5176|5300|5282|5139|5138|12036165
1571371200000|2019-10-18 04:00:00|5200|5081|5145|5141|5200|5182|5103|5081|12435568
1571630400000|2019-10-21 04:00:00|5259|5140|5220|5206|5259|5215|5135|5133|6831769
1571716800000|2019-10-22 04:00:00|5256|5128|5125|5115|5256|5240|5065|5058|9077869
1571803200000|2019-10-23 04:00:00|5144|5024|5195|5183|5199|5197|5100|5024|8893024
1571889600000|2019-10-24 04:00:00|5265|5146|5437|5430|5694|5693|5144|5143|16309883
1571976000000|2019-10-25 04:00:00|5430|5380|5652|5649|5661|5660|5361|5360|37170043
1572235200000|2019-10-28 04:00:00|5654|5620|5670|5665|5700|5680|5609|5606|17341685
1572321600000|2019-10-29 04:00:00|5680|5600|5635|5631|5724|5723|5625|5600|10071747
1572408000000|2019-10-30 04:00:00|5682|5624|5656|5638|5687|5665|5562|5561|10694516
1572494400000|2019-10-31 04:00:00|5700|5572|5620|5618|5700|5658|5562|5561|10176468
1572580800000|2019-11-01 04:00:00|5623|5613|5649|5643|5674|5672|5563|5546|10099241
1572843600000|2019-11-04 05:00:00|5690|5651|5779|5751|5780|5779|5681|5643|9957273
1572930000000|2019-11-05 05:00:00|5790|5770|5750|5746|5835|5834|5721|5720|12712427
1573016400000|2019-11-06 05:00:00|5800|5721|5770|5751|5800|5770|5699|5698|12037250
1573102800000|2019-11-07 05:00:00|5848|5706|5813|5805|5855|5854|5769|5706|11740457
1573189200000|2019-11-08 05:00:00|5847|5706|5829|5811|5847|5829|5732|5706|8470860
1573448400000|2019-11-11 05:00:00|5810|5735|5828|5827|5850|5849|5780|5734|7590143
1573534800000|2019-11-12 05:00:00|5855|5743|5819|5808|5880|5879|5804|5743|8278211
1573621200000|2019-11-13 05:00:00|5877|5716|5797|5786|5877|5805|5736|5716|10509720
1573707600000|2019-11-14 05:00:00|5860|5716|5800|5791|5860|5804|5759|5716|6528779
1573794000000|2019-11-15 05:00:00|5831|5721|5799|5794|5870|5869|5763|5721|11940445
1574053200000|2019-11-18 05:00:00|5810|5750|5825|5816|5848|5847|5758|5750|10472660
1574139600000|2019-11-19 05:00:00|5875|5772|5827|5815|5879|5864|5775|5772|9722491
1574226000000|2019-11-20 05:00:00|5829|5772|5700|5690|5847|5835|5678|5675|12805811
1574312400000|2019-11-21 05:00:00|5808|5626|5833|5824|5833|5829|5730|5626|11015811
1574398800000|2019-11-22 05:00:00|5850|5741|5766|5750|5865|5864|5750|5741|10723422
1574658000000|2019-11-25 05:00:00|5850|5749|5888|5887|5888|5887|5775|5749|7263324
1574744400000|2019-11-26 05:00:00|5900|5850|5864|5856|5913|5912|5843|5837|8568425
1574830800000|2019-11-27 05:00:00|5913|5840|5831|5817|5913|5902|5791|5790|10650255
1575003600000|2019-11-29 05:00:00|5826|5808|5809|5805|5845|5832|5779|5779|5825205
1575262800000|2019-12-02 05:00:00|5885|5737|5775|5753|5885|5866|5747|5737|12623137
1575349200000|2019-12-03 05:00:00|5850|5712|5604|5595|5850|5755|5575|5574|16551104
1575435600000|2019-12-04 05:00:00|5599|5581|5602|5594|5705|5665|5587|5581|13557335
1575522000000|2019-12-05 05:00:00|5694|5581|5611|5600|5694|5640|5577|5576|11759845
1575608400000|2019-12-06 05:00:00|5669|5601|5690|5677|5699|5698|5611|5601|11685689
1575867600000|2019-12-09 05:00:00|5686|5599|5653|5640|5702|5695|5630|5599|9651719
1575954000000|2019-12-10 05:00:00|5649|5601|5665|5651|5683|5682|5621|5601|11631418
1576040400000|2019-12-11 05:00:00|5681|5600|5715|5712|5718|5717|5659|5600|13383322
1576126800000|2019-12-12 05:00:00|5766|5625|5781|5770|5805|5804|5664|5625|20845015
1576213200000|2019-12-13 05:00:00|5798|5781|5782|5770|5834|5834|5739|5738|14979739
1576472400000|2019-12-16 05:00:00|5830|5714|5770|5765|5857|5856|5765|5714|12893467
1576558800000|2019-12-17 05:00:00|5795|5669|5739|5729|5810|5809|5714|5669|12597262
1576645200000|2019-12-18 05:00:00|5760|5669|5721|5711|5760|5750|5695|5669|16589303
1576731600000|2019-12-19 05:00:00|5728|5669|5799|5797|5800|5797|5697|5669|13478418
1576818000000|2019-12-20 05:00:00|5803|5686|5900|5886|5905|5904|5790|5686|38561992
1577077200000|2019-12-23 05:00:00|5895|5890|5935|5923|5978|5977|5890|5886|8746984
1577163600000|2019-12-24 05:00:00|5999|5879|5942|5941|5999|5947|5917|5879|3162602
1577336400000|2019-12-26 05:00:00|5944|5940|5989|5982|5989|5984|5939|5937|6788660
1577422800000|2019-12-27 05:00:00|6000|5879|6004|5981|6049|6048|5982|5879|7734749
1577682000000|2019-12-30 05:00:00|6033|5994|5969|5955|6090|6025|5939|5938|8529659
1577768400000|2019-12-31 05:00:00|6048|5790|5999|5990|6048|5997|5936|5790|7548604
1577941200000|2020-01-02 05:00:00|6048|6001|6099|6088|6099|6096|6018|5967|11629745
1578027600000|2020-01-03 05:00:00|6038|5961|6015|6005|6060|6052|5980|5961|10381759
1578286800000|2020-01-06 05:00:00|5980|5903|6025|6010|6025|6019|5936|5903|11462788
1578373200000|2020-01-07 05:00:00|6070|6006|5799|5765|6070|6007|5755|5753|14241244
1578459600000|2020-01-08 05:00:00|5920|5816|5920|5898|5932|5931|5853|5816|15862201
1578546000000|2020-01-09 05:00:00|5985|5913|5954|5946|5985|5950|5884|5883|11851321
1578632400000|2020-01-10 05:00:00|5985|5901|5903|5886|6008|6007|5888|5886|10400494
1578891600000|2020-01-13 05:00:00|5928|5900|5971|5960|5978|5977|5909|5898|11618867
1578978000000|2020-01-14 05:00:00|5949|5910|5919|5903|5984|5973|5900|5898|10897166
1579064400000|2020-01-15 05:00:00|5940|5895|5912|5894|5966|5965|5876|5875|13085412
1579150800000|2020-01-16 05:00:00|5950|5875|5966|5960|5984|5983|5908|5875|14322717
1579237200000|2020-01-17 05:00:00|5994|5937|5956|5943|6000|5999|5925|5924|13051621
1579582800000|2020-01-21 05:00:00|5947|5938|6075|6070|6125|6124|5942|5912|18343418
1579669200000|2020-01-22 05:00:00|6125|5997|6272|6266|6299|6288|6079|5997|17177953
1579755600000|2020-01-23 05:00:00|6294|6198|6685|6683|6825|6821|6264|6198|28999619
1579842000000|2020-01-24 05:00:00|6742|6704|6845|6842|6929|6928|6612|6611|50940369
1580101200000|2020-01-27 05:00:00|6779|6748|6578|6575|6779|6748|6559|6555|17079031
1580187600000|2020-01-28 05:00:00|6620|6571|6688|6685|6759|6758|6591|6519|19681065
1580274000000|2020-01-29 05:00:00|6778|6573|6655|6633|6806|6804|6610|6537|11277438
1580360400000|2020-01-30 05:00:00|6599|6537|6658|6650|6663|6660|6494|6493|10368685
1580446800000|2020-01-31 05:00:00|6744|6538|6406|6398|6744|6646|6368|6367|16938201
1580706000000|2020-02-03 05:00:00|6494|6413|6448|6429|6504|6503|6400|6393|10764967
1580792400000|2020-02-04 05:00:00|6564|6494|6545|6530|6625|6606|6493|6492|14384223
1580878800000|2020-02-05 05:00:00|6686|6574|6759|6739|6770|6760|6605|6540|13740830
1580965200000|2020-02-06 05:00:00|6806|6628|6709|6692|6806|6771|6678|6628|10532831
1581051600000|2020-02-07 05:00:00|6721|6709|6602|6600|6737|6728|6601|6600|11828111
1581310800000|2020-02-10 05:00:00|6615|6560|6656|6639|6694|6650|6545|6543|8016625
1581397200000|2020-02-11 05:00:00|6699|6641|6746|6701|6771|6771|6655|6639|9727432
1581483600000|2020-02-12 05:00:00|6800|6757|6725|6710|6809|6808|6695|6656|11144874
1581570000000|2020-02-13 05:00:00|6724|6650|6765|6744|6775|6770|6665|6650|7386526
1581656400000|2020-02-14 05:00:00|6790|6745|6731|6710|6790|6786|6682|6681|7556553
1582002000000|2020-02-18 05:00:00|6600|6562|6635|6624|6722|6682|6589|6562|6892980
1582088400000|2020-02-19 05:00:00|6664|6615|6748|6727|6750|6738|6619|6615|9027893
1582174800000|2020-02-20 05:00:00|6720|6699|6538|6526|6784|6731|6457|6456|18110709
1582261200000|2020-02-21 05:00:00|6524|6476|6439|6425|6553|6525|6405|6404|9583509
1582520400000|2020-02-24 05:00:00|6259|6210|6230|6215|6305|6285|6135|6132|18781609
1582606800000|2020-02-25 05:00:00|6274|6192|6013|5995|6274|6235|5947|5946|24258699
1582693200000|2020-02-26 05:00:00|5965|5935|5925|5887|6104|6081|5851|5850|18488100
1582779600000|2020-02-27 05:00:00|5920|5800|5578|5523|5950|5911|5511|5500|29160220
1582866000000|2020-02-28 05:00:00|5450|5378|5627|5618|5650|5645|5349|5286|45990767
1583125200000|2020-03-02 05:00:00|5749|5633|5824|5805|5839|5821|5450|5440|31586137
1583211600000|2020-03-03 05:00:00|5920|5737|5648|5597|5920|5900|5541|5540|38766920
1583298000000|2020-03-04 05:00:00|5754|5682|5848|5803|5873|5871|5616|5601|20604571
1583384400000|2020-03-05 05:00:00|5777|5750|5737|5711|5867|5866|5651|5650|22150778
1583470800000|2020-03-06 05:00:00|5633|5600|5568|5550|5700|5623|5430|5407|27068984
1583726400000|2020-03-09 04:00:00|5345|5286|5239|5200|5345|5325|4969|4950|42630605
1583812800000|2020-03-10 04:00:00|5300|5180|5345|5291|5400|5399|5043|5042|21982808
1583899200000|2020-03-11 04:00:00|5290|5205|5220|5150|5402|5354|5101|5100|28502852
1583985600000|2020-03-12 04:00:00|5028|5020|4449|4417|5145|5020|4430|4410|37337444
1584072000000|2020-03-13 04:00:00|4780|4702|5368|5336|5488|5443|4620|4554|35899735
1584331200000|2020-03-16 04:00:00|5072|4900|4595|4580|5225|5224|4364|4363|39350771
1584417600000|2020-03-17 04:00:00|4800|4700|4856|4855|5164|5162|4448|4400|38199557
1584504000000|2020-03-18 04:00:00|4770|4601|4970|4900|5006|5005|4537|4533|29867653
1584590400000|2020-03-19 04:00:00|4800|4620|4579|4575|4924|4922|4518|4514|31434941
1584676800000|2020-03-20 04:00:00|4960|4700|4570|4550|4960|4942|4533|4525|36250809
1584936000000|2020-03-23 04:00:00|4440|4410|5085|5035|5100|5083|4403|4400|29204577
1585022400000|2020-03-24 04:00:00|5200|5196|5250|5201|5465|5463|5135|5130|36665156
1585108800000|2020-03-25 04:00:00|5430|5309|5190|5166|5499|5435|4991|4990|30600663
1585195200000|2020-03-26 04:00:00|5097|5042|5575|5560|5594|5582|5083|5041|21723606
1585281600000|2020-03-27 04:00:00|5496|5457|5228|5218|5539|5474|5189|5169|17353370
1585540800000|2020-03-30 04:00:00|5288|5005|5549|5540|5611|5610|5221|5005|22094852
1585627200000|2020-03-31 04:00:00|5538|5436|5345|5338|5650|5610|5322|5321|36063582
1585713600000|2020-04-01 04:00:00|5274|5214|5226|5200|5469|5468|5144|5143|20510711
1585800000000|2020-04-02 04:00:00|5329|5231|5420|5403|5457|5455|5100|5075|18710414
1585886400000|2020-04-03 04:00:00|5418|5301|5444|5394|5513|5512|5273|5272|16539758
1586145600000|2020-04-06 04:00:00|5651|5610|5838|5825|5875|5874|5613|5497|17168816
1586232000000|2020-04-07 04:00:00|5990|5934|5852|5850|6149|6148|5805|5800|26729174
1586318400000|2020-04-08 04:00:00|5900|5840|5940|5898|5975|5950|5791|5790|19010701
1586404800000|2020-04-09 04:00:00|6023|5925|5730|5726|6023|6002|5607|5606|27085246
1586750400000|2020-04-13 04:00:00|5662|5601|5885|5882|5889|5885|5620|5601|13323871
1586836800000|2020-04-14 04:00:00|5930|5918|6066|6055|6091|6090|5925|5816|15895853
1586923200000|2020-04-15 04:00:00|6017|5888|5850|5848|6033|5999|5839|5811|13920261
1587009600000|2020-04-16 04:00:00|6043|5908|6225|6213|6255|6250|5882|5881|16765601
1587096000000|2020-04-17 04:00:00|6259|6191|6045|6025|6299|6280|5983|5982|18432621
1587355200000|2020-04-20 04:00:00|6035|6024|5945|5944|6175|6033|5890|5889|15466889
1587441600000|2020-04-21 04:00:00|5903|5851|5702|5680|5983|5890|5594|5593|16228080
1587528000000|2020-04-22 04:00:00|5800|5673|6069|6062|6100|6095|5730|5673|14286392
1587614400000|2020-04-23 04:00:00|6120|6010|5553|5550|6120|6068|5530|5526|23896746
1587700800000|2020-04-24 04:00:00|5585|5575|5913|5908|5940|5939|5580|5575|28128888
1587960000000|2020-04-27 04:00:00|5990|5950|5945|5943|5999|5991|5839|5838|15306396
1588046400000|2020-04-28 04:00:00|5980|5921|5898|5887|6034|6022|5827|5826|16305913
1588132800000|2020-04-29 04:00:00|5930|5884|6207|6175|6225|6212|5904|5881|20280239
1588219200000|2020-04-30 04:00:00|6222|6150|5952|5950|6222|6206|5915|5910|17313325
1588305600000|2020-05-01 04:00:00|5905|5810|5750|5740|5944|5931|5732|5725|13659980
1588564800000|2020-05-04 04:00:00|5732|5700|5808|5791|5820|5806|5632|5631|11612332
1588651200000|2020-05-05 04:00:00|5880|5850|5900|5890|5930|5929|5836|5807|10740983
1588737600000|2020-05-06 04:00:00|5877|5809|5910|5875|5995|5994|5877|5809|8602843
1588824000000|2020-05-07 04:00:00|5995|5954|5969|5926|6020|6014|5892|5891|9520072
1588910400000|2020-05-08 04:00:00|5991|5955|5969|5964|6026|6014|5906|5865|12273035
1589169600000|2020-05-11 04:00:00|5999|5977|6007|5993|6085|6084|5951|5937|10341487
1589256000000|2020-05-12 04:00:00|6016|5950|5770|5767|6064|6063|5750|5749|8214442
1589342400000|2020-05-13 04:00:00|5844|5709|5828|5781|5972|5923|5691|5690|13506528
1589428800000|2020-05-14 04:00:00|5869|5786|5920|5894|5929|5916|5611|5610|14682881
1589515200000|2020-05-15 04:00:00|5980|5923|5810|5799|5980|5931|5697|5696|11347825
1589774400000|2020-05-18 04:00:00|5950|5858|6015|5990|6028|6027|5874|5850|12787338
1589860800000|2020-05-19 04:00:00|6047|5951|6062|6051|6177|6176|5970|5951|13846107
1589947200000|2020-05-20 04:00:00|6172|6042|6329|6316|6349|6348|6083|6029|16247241
1590033600000|2020-05-21 04:00:00|6300|6210|6224|6208|6380|6378|6182|6180|12986309
1590120000000|2020-05-22 04:00:00|6151|6122|6245|6225|6250|6232|6099|6086|8552730
1590465600000|2020-05-26 04:00:00|6363|6322|6255|6240|6415|6414|6213|6212|13617112
1590552000000|2020-05-27 04:00:00|6389|6272|6350|6335|6389|6358|6108|6107|13748740
1590638400000|2020-05-28 04:00:00|6374|6197|6199|6155|6374|6343|6149|6149|9414618
1590724800000|2020-05-29 04:00:00|6190|6096|6340|6325|6367|6366|6162|6096|22604877
1590984000000|2020-06-01 04:00:00|6353|6300|6170|6165|6353|6300|6167|6020|9144587
1591070400000|2020-06-02 04:00:00|6225|5240|6238|6223|6291|6269|6083|5240|9234382
1591156800000|2020-06-03 04:00:00|6255|6216|6199|6187|6255|6252|6154|6151|10826499
1591243200000|2020-06-04 04:00:00|6210|6135|6289|6271|6347|6346|6135|6134|14083310
1591329600000|2020-06-05 04:00:00|6350|6335|6439|6430|6511|6510|6252|6244|14815281
1591588800000|2020-06-08 04:00:00|6511|6450|6365|6343|6600|6560|6294|6293|13580467
1591675200000|2020-06-09 04:00:00|6374|6323|6299|6285|6374|6371|6196|6154|16764262
1591761600000|2020-06-10 04:00:00|6348|6272|6360|6346|6429|6428|6252|6226|10066941
1591848000000|2020-06-11 04:00:00|6309|6275|6005|5981|6400|6388|5952|5950|18878150
1591934400000|2020-06-12 04:00:00|6100|5950|5935|5933|6160|6100|5813|5812|19250498
1592193600000|2020-06-15 04:00:00|5891|5800|6095|6080|6112|6108|5820|5800|19700212
1592280000000|2020-06-16 04:00:00|6100|6030|6092|6088|6168|6162|5949|5948|15497325
1592366400000|2020-06-17 04:00:00|6150|6080|6049|6030|6150|6132|6007|6006|14197627
1592452800000|2020-06-18 04:00:00|6159|6051|6037|6013|6159|6085|5933|5932|15790545
1592539200000|2020-06-19 04:00:00|6050|6021|5945|5925|6110|6095|5910|5901|20464320
1592798400000|2020-06-22 04:00:00|6010|5960|6045|6030|6055|6054|5886|5883|14802764
1592884800000|2020-06-23 04:00:00|6037|6034|6010|5988|6089|6046|5987|5980|14367946
1592971200000|2020-06-24 04:00:00|6040|5980|5905|5880|6040|5990|5868|5867|13611707
1593057600000|2020-06-25 04:00:00|5960|5875|5875|5850|5960|5933|5749|5748|12240954
1593144000000|2020-06-26 04:00:00|5913|5830|5742|5734|5913|5870|5709|5707|14811447
1593403200000|2020-06-29 04:00:00|5747|5708|5924|5876|5940|5930|5677|5676|13005857
1593489600000|2020-06-30 04:00:00|5960|5803|5976|5960|5997|5996|5842|5803|12475918
1593576000000|2020-07-01 04:00:00|5986|5961|5890|5861|6003|6001|5875|5850|9283055
1593662400000|2020-07-02 04:00:00|5960|5825|5934|5920|5981|5980|5865|5825|7495658
1594008000000|2020-07-06 04:00:00|5898|5893|5950|5940|5965|5958|5861|5839|13537221
1594094400000|2020-07-07 04:00:00|5975|5920|5856|5830|5975|5957|5809|5800|7373631
1594180800000|2020-07-08 04:00:00|5931|5835|5870|5861|5931|5869|5794|5793|8463851
1594267200000|2020-07-09 04:00:00|5915|5870|5854|5830|5931|5874|5771|5770|11155583
1594353600000|2020-07-10 04:00:00|5895|5753|5954|5938|5974|5969|5712|5705|10514404
1594612800000|2020-07-13 04:00:00|5990|5946|5897|5862|6062|6061|5839|5838|10964040
1594699200000|2020-07-14 04:00:00|5970|5850|5939|5903|5970|5956|5735|5734|15673613
1594785600000|2020-07-15 04:00:00|5938|5802|5898|5882|5938|5933|5842|5802|13548212
1594872000000|2020-07-16 04:00:00|5930|5838|5900|5885|5936|5935|5819|5751|8092372
1594958400000|2020-07-17 04:00:00|5930|5794|6000|5995|6046|6045|5895|5794|9850122
1595217600000|2020-07-20 04:00:00|5990|5977|6128|6122|6138|6137|5935|5933|11171787
1595304000000|2020-07-21 04:00:00|6240|6150|6138|6117|6240|6192|6044|6044|12300622
1595390400000|2020-07-22 04:00:00|6198|6100|6117|6107|6198|6176|6062|6000|12800636
1595476800000|2020-07-23 04:00:00|6148|6090|5400|5398|6174|6173|5386|5385|28038172
1595563200000|2020-07-24 04:00:00|5424|5391|5093|5091|5430|5430|4951|4950|99870700
1595822400000|2020-07-27 04:00:00|5120|5115|4946|4944|5170|5160|4933|4931|61015032
1595908800000|2020-07-28 04:00:00|4980|4957|4898|4897|5023|5022|4874|4870|29606282
1595995200000|2020-07-29 04:00:00|4919|4903|4801|4800|4951|4949|4791|4790|32363450
1596081600000|2020-07-30 04:00:00|4780|4775|4818|4812|4851|4850|4729|4708|22775986
1596168000000|2020-07-31 04:00:00|4815|4808|4773|4771|4877|4868|4698|4697|21054691
1596427200000|2020-08-03 04:00:00|4800|4780|4835|4833|4863|4862|4775|4774|13843697
1596513600000|2020-08-04 04:00:00|4840|4835|4908|4905|4917|4915|4840|4835|15567662
1596600000000|2020-08-05 04:00:00|4925|4913|4890|4888|4974|4970|4867|4866|14988191
1596686400000|2020-08-06 04:00:00|4920|4855|4853|4851|4920|4890|4811|4810|11496647
1596772800000|2020-08-07 04:00:00|4840|4810|4802|4799|4875|4865|4771|4770|14205239
1597032000000|2020-08-10 04:00:00|4818|4804|4911|4906|4939|4938|4807|4804|19746386
1597118400000|2020-08-11 04:00:00|4965|4963|4825|4823|5013|5005|4807|4800|21637398
1597204800000|2020-08-12 04:00:00|4869|4830|4915|4910|4935|4926|4825|4824|19001558
1597291200000|2020-08-13 04:00:00|4943|4930|4869|4868|4943|4938|4839|4838|12997947
1597377600000|2020-08-14 04:00:00|4893|4870|4895|4890|4922|4921|4864|4850|13252929
1597636800000|2020-08-17 04:00:00|4918|4895|4898|4892|4931|4930|4874|4873|11786887
1597723200000|2020-08-18 04:00:00|4918|4896|4878|4876|4957|4956|4862|4860|10557458
1597809600000|2020-08-19 04:00:00|4893|4878|5010|5006|5058|5055|4822|4820|17528822
1597896000000|2020-08-20 04:00:00|4990|4985|4918|4912|5045|5043|4901|4900|31258704
1597982400000|2020-08-21 04:00:00|4935|4918|4910|4909|4969|4948|4866|4865|16306549
1598241600000|2020-08-24 04:00:00|4943|4928|4913|4911|4977|4970|4883|4882|21365130
1598328000000|2020-08-25 04:00:00|4940|4893|4937|4928|4988|4987|4915|4893|13351133
1598414400000|2020-08-26 04:00:00|4967|4925|4954|4945|4967|4966|4924|4923|12579089
1598500800000|2020-08-27 04:00:00|4955|4940|4949|4945|4994|4992|4918|4917|15155402
1598587200000|2020-08-28 04:00:00|4968|4918|5046|5045|5080|5079|4926|4918|18497513
1598846400000|2020-08-31 04:00:00|5078|5062|5094|5084|5166|5163|5033|5032|20173570
1598932800000|2020-09-01 04:00:00|5118|5094|5113|5101|5166|5138|5023|5022|16637502
1599019200000|2020-09-02 04:00:00|5118|5068|5244|5240|5268|5267|5107|5068|28298729
1599105600000|2020-09-03 04:00:00|5263|5230|5008|5005|5268|5261|5006|5004|24662305
1599192000000|2020-09-04 04:00:00|5025|5018|5000|4999|5123|5122|4949|4948|27480521
1599537600000|2020-09-08 04:00:00|5051|5020|4885|4876|5090|5020|4861|4860|21552726
1599624000000|2020-09-09 04:00:00|5000|4922|4984|4983|5008|4996|4905|4904|14732735
1599710400000|2020-09-10 04:00:00|4969|4950|4911|4905|5024|5023|4872|4871|20428701
1599796800000|2020-09-11 04:00:00|4930|4880|4925|4924|5010|5004|4896|4880|19080834
1600056000000|2020-09-14 04:00:00|4980|4935|4938|4933|4994|4980|4867|4863|17483200
1600142400000|2020-09-15 04:00:00|4955|4945|5020|5016|5060|5059|4928|4920|17608535
1600228800000|2020-09-16 04:00:00|4999|4908|5050|5043|5103|5102|4999|4908|18302769
1600315200000|2020-09-17 04:00:00|5011|5000|5040|5030|5049|5048|4910|4909|13285598
1600401600000|2020-09-18 04:00:00|5050|5009|5002|5000|5051|5050|4905|4904|30521573
1600660800000|2020-09-21 04:00:00|5012|4950|4997|4985|5012|4995|4884|4883|17024069
1600747200000|2020-09-22 04:00:00|5150|4982|5005|5001|5150|5020|4948|4908|14517430
1600833600000|2020-09-23 04:00:00|5008|4971|4887|4877|5032|5030|4867|4860|21000722
1600920000000|2020-09-24 04:00:00|4900|4860|4943|4931|4964|4963|4824|4820|20158873
1601006400000|2020-09-25 04:00:00|4952|4914|4997|4992|5028|5027|4876|4868|12829210
1601265600000|2020-09-28 04:00:00|5037|5009|5170|5155|5175|5171|5008|4975|20211354
1601352000000|2020-09-29 04:00:00|5157|5101|5135|5127|5179|5173|5096|5095|13643992
1601438400000|2020-09-30 04:00:00|5120|5085|5206|5196|5238|5237|5057|5050|17721752
1601524800000|2020-10-01 04:00:00|5230|5193|5238|5220|5272|5271|5199|5130|14713929
1601611200000|2020-10-02 04:00:00|5171|5114|5107|5104|5198|5197|5066|5050|16796800
1601870400000|2020-10-05 04:00:00|5115|5101|5166|5157|5199|5180|5115|5101|13012655
1601956800000|2020-10-06 04:00:00|5199|5150|5135|5124|5270|5269|5101|5100|17123585
1602043200000|2020-10-07 04:00:00|5199|5152|5271|5267|5290|5289|5141|5103|13684807
1602129600000|2020-10-08 04:00:00|5290|5277|5367|5365|5375|5372|5268|5267|14069637
1602216000000|2020-10-09 04:00:00|5370|5300|5289|5282|5385|5384|5268|5267|13665704
1602475200000|2020-10-12 04:00:00|5289|5277|5390|5387|5420|5419|5289|5268|17602616
1602561600000|2020-10-13 04:00:00|5401|5376|5413|5400|5461|5450|5363|5350|13199211
1602648000000|2020-10-14 04:00:00|5477|5383|5357|5341|5477|5439|5339|5330|14129720
1602734400000|2020-10-15 04:00:00|5288|5280|5407|5387|5411|5408|5255|5250|12066753
1602820800000|2020-10-16 04:00:00|5401|5352|5408|5393|5470|5469|5352|5325|11313776
1603080000000|2020-10-19 04:00:00|5465|5430|5520|5501|5569|5568|5385|5384|24987350
1603166400000|2020-10-20 04:00:00|5511|5469|5360|5355|5512|5504|5313|5310|14804011
1603252800000|2020-10-21 04:00:00|5379|5357|5352|5345|5408|5407|5283|5282|13128585
1603339200000|2020-10-22 04:00:00|5399|5301|4886|4885|5568|5545|4802|4801|28539072
1603425600000|2020-10-23 04:00:00|4930|4920|4818|4816|4948|4943|4767|4766|52124805
1603684800000|2020-10-26 04:00:00|4791|4782|4664|4660|4795|4786|4626|4625|27135547
1603771200000|2020-10-27 04:00:00|4700|4668|4555|4550|4700|4696|4537|4536|27831399
1603857600000|2020-10-28 04:00:00|4570|4555|4437|4436|4570|4555|4420|4418|20148764
1603944000000|2020-10-29 04:00:00|4470|4427|4392|4384|4495|4478|4380|4378|17097721
1604030400000|2020-10-30 04:00:00|4370|4369|4440|4439|4480|4479|4329|4321|24335456
1604293200000|2020-11-02 05:00:00|4474|4430|4467|4465|4512|4507|4425|4424|20414914
1604379600000|2020-11-03 05:00:00|4495|4482|4482|4475|4546|4545|4464|4462|20735885
1604466000000|2020-11-04 05:00:00|4540|4533|4588|4584|4615|4614|4479|4478|19393086
1604552400000|2020-11-05 05:00:00|4649|4611|4563|4556|4667|4638|4553|4551|20555573
1604638800000|2020-11-06 05:00:00|4558|4528|4545|4543|4580|4579|4491|4490|22962509
1604898000000|2020-11-09 05:00:00|4630|4628|4559|4552|4735|4734|4495|4491|28330308
1604984400000|2020-11-10 05:00:00|4580|4562|4552|4540|4648|4647|4500|4499|20655200
1605070800000|2020-11-11 05:00:00|4595|4575|4630|4626|4646|4645|4566|4546|18169323
1605157200000|2020-11-12 05:00:00|4650|4590|4496|4490|4680|4658|4456|4455|24459660
1605243600000|2020-11-13 05:00:00|4534|4507|4550|4546|4558|4557|4497|4479|20982908
1605502800000|2020-11-16 05:00:00|4580|4558|4606|4601|4676|4675|4580|4542|18650665
1605589200000|2020-11-17 05:00:00|4629|4605|4558|4555|4657|4628|4541|4540|19106234
1605675600000|2020-11-18 05:00:00|4580|4560|4510|4502|4600|4590|4504|4499|21910545
1605762000000|2020-11-19 05:00:00|4520|4506|4554|4544|4568|4566|4471|4469|14900037
1605848400000|2020-11-20 05:00:00|4580|4531|4551|4545|4594|4589|4534|4531|11683488
1606107600000|2020-11-23 05:00:00|4560|4530|4629|4627|4629|4627|4542|4530|20186836
1606194000000|2020-11-24 05:00:00|4630|4614|4716|4715|4730|4729|4602|4601|19898020
1606280400000|2020-11-25 05:00:00|4715|4697|4707|4705|4729|4726|4658|4650|18257083
1606453200000|2020-11-27 05:00:00|4740|4739|4746|4745|4806|4805|4738|4736|8171090
1606712400000|2020-11-30 05:00:00|4760|4745|4848|4846|4856|4855|4727|4716|23474441
1606798800000|2020-12-01 05:00:00|4882|4865|4953|4933|5023|5022|4849|4817|31867198
1606885200000|2020-12-02 05:00:00|4934|4914|4996|4993|5006|5005|4908|4903|18828222
1606971600000|2020-12-03 05:00:00|4993|4972|5109|5102|5111|5110|4979|4915|19702373
1607058000000|2020-12-04 05:00:00|5113|5100|5205|5198|5265|5264|5092|5085|24303387
1607317200000|2020-12-07 05:00:00|5195|5191|5015|5011|5202|5191|4946|4910|31256088
1607403600000|2020-12-08 05:00:00|5017|4988|5079|5070|5090|5073|4970|4960|16746755
1607490000000|2020-12-09 05:00:00|5099|5060|5012|5000|5100|5083|4973|4972|21309349
1607576400000|2020-12-10 05:00:00|5041|4961|5051|5025|5072|5071|4957|4952|20360929
1607662800000|2020-12-11 05:00:00|5012|4963|4968|4960|5045|5025|4912|4911|19486848
1607922000000|2020-12-14 05:00:00|4959|4957|5065|5062|5134|5133|4959|4942|19439268
1608008400000|2020-12-15 05:00:00|5089|5065|5079|5057|5102|5100|5022|5021|17806739
1608094800000|2020-12-16 05:00:00|5100|5061|5120|5111|5146|5145|5063|5051|14017113
1608181200000|2020-12-17 05:00:00|5150|5122|5055|5041|5150|5141|5023|5022|15884146
1608267600000|2020-12-18 05:00:00|5065|5012|4745|4744|5071|5067|4712|4711|35121464
1608526800000|2020-12-21 05:00:00|4650|4633|4632|4612|4730|4700|4525|4524|27739536
1608613200000|2020-12-22 05:00:00|4663|4607|4603|4598|4695|4689|4577|4576|19178123
1608699600000|2020-12-23 05:00:00|4635|4615|4659|4658|4703|4702|4600|4595|11272525
1608786000000|2020-12-24 05:00:00|4698|4650|4708|4705|4730|4708|4635|4622|6768374
1609131600000|2020-12-28 05:00:00|4730|4707|4706|4699|4764|4763|4687|4686|13126168
1609218000000|2020-12-29 05:00:00|4738|4703|4950|4944|5067|5065|4650|4649|51461069
1609304400000|2020-12-30 05:00:00|4945|4911|4875|4874|4952|4934|4857|4856|19882167
1609390800000|2020-12-31 05:00:00|4868|4831|4983|4982|5019|5018|4868|4831|15240562
1609736400000|2021-01-04 05:00:00|4990|4962|4966|4960|5139|5138|4941|4940|24713541
1609822800000|2021-01-05 05:00:00|4993|4951|5062|5050|5083|5082|4933|4926|15460029
1609909200000|2021-01-06 05:00:00|5050|4990|5148|5125|5216|5215|4916|4905|23548625
1609995600000|2021-01-07 05:00:00|5147|5100|5219|5200|5269|5268|5096|5080|16054213
1610082000000|2021-01-08 05:00:00|5226|5197|5165|5148|5259|5253|5128|5127|22679574
1610341200000|2021-01-11 05:00:00|5148|5137|5219|5210|5225|5224|5120|5110|17922384
1610427600000|2021-01-12 05:00:00|5198|5177|5341|5330|5385|5384|5157|5154|23981822
1610514000000|2021-01-13 05:00:00|5329|5300|5704|5700|6089|6086|5277|5250|80726592
1610600400000|2021-01-14 05:00:00|5804|5800|5930|5925|6014|6013|5776|5771|44525531
1610686800000|2021-01-15 05:00:00|5910|5883|5749|5746|5965|5964|5732|5731|31002377
1611032400000|2021-01-19 05:00:00|5716|5700|5805|5803|5857|5833|5713|5686|22300109
1611118800000|2021-01-20 05:00:00|5840|5827|5899|5890|5922|5921|5800|5794|17452437
1611205200000|2021-01-21 05:00:00|5902|5853|5960|5955|6395|6393|5824|5822|52563549
1611291600000|2021-01-22 05:00:00|5984|5979|5660|5657|6046|6028|5652|5651|43225982
1611550800000|2021-01-25 05:00:00|5695|5690|5505|5503|5700|5694|5407|5406|34214299
1611637200000|2021-01-26 05:00:00|5519|5505|5537|5525|5620|5619|5468|5458|19998971
1611723600000|2021-01-27 05:00:00|5541|5509|5342|5330|5560|5544|5301|5298|25295388
1611810000000|2021-01-28 05:00:00|5350|5278|5573|5555|5740|5739|5305|5278|33429944
1611896400000|2021-01-29 05:00:00|5550|5510|5539|5535|5716|5715|5475|5451|20501086
1612155600000|2021-02-01 05:00:00|5650|5575|5667|5663|5739|5738|5540|5520|17538091
1612242000000|2021-02-02 05:00:00|5709|5680|5830|5792|5835|5833|5688|5680|15345886
1612328400000|2021-02-03 05:00:00|5823|5768|5769|5755|5850|5832|5739|5731|13228993
1612414800000|2021-02-04 05:00:00|5800|5768|5879|5871|5899|5895|5719|5718|15369038
1612501200000|2021-02-05 05:00:00|5890|5844|5827|5820|5908|5903|5813|5810|13145717
1612760400000|2021-02-08 05:00:00|5839|5833|5930|5920|5948|5944|5796|5795|22178312
1612846800000|2021-02-09 05:00:00|5924|5916|5885|5879|5931|5930|5794|5793|16467642
1612933200000|2021-02-10 05:00:00|5886|5862|5880|5865|5944|5942|5812|5811|10937515
1613019600000|2021-02-11 05:00:00|5902|5887|6082|6068|6100|6099|5880|5862|16631760
1613106000000|2021-02-12 05:00:00|6018|6014|6175|6170|6251|6250|6018|6014|15121603
1613451600000|2021-02-16 05:00:00|6230|6200|6236|6226|6287|6286|6170|6169|12580219
1613538000000|2021-02-17 05:00:00|6265|6199|6200|6187|6265|6239|6122|6120|13600072
1613624400000|2021-02-18 05:00:00|6168|6114|6180|6153|6198|6197|6061|6050|11975259
1613710800000|2021-02-19 05:00:00|6148|6122|6308|6302|6326|6326|6148|6122|17592880
1613970000000|2021-02-22 05:00:00|6252|6233|6086|6075|6286|6268|6067|6066|23418384
1614056400000|2021-02-23 05:00:00|6045|6050|6097|6071|6150|6149|5917|5916|16418258
1614142800000|2021-02-24 05:00:00|6130|6074|6315|6302|6370|6367|6003|6000|16800080
1614229200000|2021-02-25 05:00:00|6300|6218|6015|5977|6373|6353|5963|5953|24826391
1614315600000|2021-02-26 05:00:00|6035|5988|6077|6072|6169|6168|5961|5950|17772398
1614574800000|2021-03-01 05:00:00|6150|6112|6300|6295|6308|6307|6105|6086|19088947
1614661200000|2021-03-02 05:00:00|6213|6191|6145|6133|6315|6314|6105|6101|16642488
1614747600000|2021-03-03 05:00:00|6150|6110|5989|5976|6152|6151|5957|5950|19803081
1614834000000|2021-03-04 05:00:00|6039|5943|5819|5800|6059|6023|5791|5790|23154405
1614920400000|2021-03-05 05:00:00|5809|5799|6075|6062|6118|6117|5777|5747|27295246
1615179600000|2021-03-08 05:00:00|5975|5963|6035|6002|6170|6169|5927|5909|23125728
1615266000000|2021-03-09 05:00:00|6150|6061|6259|6228|6317|6316|6064|6060|19322992
1615352400000|2021-03-10 05:00:00|6259|6231|6235|6220|6413|6412|6205|6200|18755252
1615438800000|2021-03-11 05:00:00|6345|6323|6360|6355|6410|6409|6239|6238|21214393
1615525200000|2021-03-12 05:00:00|6270|6248|6290|6282|6331|6330|6224|6205|12116363
1615780800000|2021-03-15 04:00:00|6288|6260|6373|6361|6399|6396|6248|6247|13474556
1615867200000|2021-03-16 04:00:00|6433|6350|6490|6482|6574|6573|6379|6350|19495716
1615953600000|2021-03-17 04:00:00|6480|6420|6599|6588|6629|6628|6371|6365|23613722
1616040000000|2021-03-18 04:00:00|6610|6550|6395|6383|6610|6582|6365|6360|17054692
1616126400000|2021-03-19 04:00:00|6600|6300|6400|6395|6600|6498|6293|6292|20731676
1616385600000|2021-03-22 04:00:00|6450|6300|6605|6590|6638|6637|6427|6300|20454512
1616472000000|2021-03-23 04:00:00|6650|6530|6769|6765|6842|6840|6317|6316|24769984
1616558400000|2021-03-24 04:00:00|6768|6731|6222|6217|6775|6760|6195|6193|47175142
1616644800000|2021-03-25 04:00:00|6300|6246|6210|6202|6300|6279|6098|6097|23014196
1616731200000|2021-03-26 04:00:00|6294|6197|6485|6467|6510|6500|6138|6125|23177953
1616990400000|2021-03-29 04:00:00|6450|6415|6455|6440|6513|6512|6362|6361|13657671
1617076800000|2021-03-30 04:00:00|6448|6407|6384|6380|6470|6440|6316|6315|13515312
1617163200000|2021-03-31 04:00:00|6448|6390|6425|6410|6450|6448|6359|6314|22716428
1617249600000|2021-04-01 04:00:00|6450|6430|6453|6447|6490|6487|6358|6357|18554543
1617595200000|2021-04-05 04:00:00|6475|6473|6665|6661|6674|6673|6448|6441|16297626
1617681600000|2021-04-06 04:00:00|6646|6600|6574|6565|6685|6673|6529|6528|16606623
1617768000000|2021-04-07 04:00:00|6588|6577|6637|6630|6658|6657|6537|6536|11484463
1617854400000|2021-04-08 04:00:00|6695|6656|6734|6720|6735|6733|6637|6636|9427843
1617940800000|2021-04-09 04:00:00|6735|6704|6825|6813|6840|6839|6660|6655|17142233
1618200000000|2021-04-12 04:00:00|6853|6829|6537|6526|6866|6848|6472|6471|30672220
1618286400000|2021-04-13 04:00:00|6599|6563|6533|6531|6599|6594|6422|6421|15425493
1618372800000|2021-04-14 04:00:00|6540|6523|6416|6404|6560|6557|6385|6384|13956451
1618459200000|2021-04-15 04:00:00|6464|6417|6490|6480|6522|6521|6349|6348|15836413
1618545600000|2021-04-16 04:00:00|6502|6472|6478|6477|6587|6581|6458|6457|13048219
1618804800000|2021-04-19 04:00:00|6498|6451|6390|6367|6550|6546|6307|6306|16086952
1618891200000|2021-04-20 04:00:00|6380|6368|6260|6240|6380|6376|6241|6240|11376569
1618977600000|2021-04-21 04:00:00|6300|6222|6380|6355|6395|6390|6231|6222|8713433
1619064000000|2021-04-22 04:00:00|6405|6370|6125|6122|6410|6396|6015|6000|22320075
1619150400000|2021-04-23 04:00:00|6126|6123|5920|5918|6140|6138|5791|5790|45877347
1619409600000|2021-04-26 04:00:00|5931|5924|5870|5866|5953|5952|5847|5846|20384373
1619496000000|2021-04-27 04:00:00|5895|5895|5753|5752|5900|5899|5744|5742|22499060
1619582400000|2021-04-28 04:00:00|5797|5766|5752|5751|5816|5815|5717|5716|16110076
1619668800000|2021-04-29 04:00:00|5806|5757|5808|5804|5835|5829|5748|5747|11981673
1619755200000|2021-04-30 04:00:00|5805|5781|5753|5751|5843|5842|5708|5707|19001051
1620014400000|2021-05-03 04:00:00|5781|5771|5725|5717|5794|5793|5685|5684|13513349
1620100800000|2021-05-04 04:00:00|5725|5714|5687|5683|5752|5737|5582|5581|21500462
1620187200000|2021-05-05 04:00:00|5721|5694|5680|5678|5730|5729|5647|5646|12684819
1620273600000|2021-05-06 04:00:00|5690|5690|5733|5728|5733|5732|5625|5624|15965665
1620360000000|2021-05-07 04:00:00|5737|5725|5780|5774|5839|5838|5725|5720|10900255
1620619200000|2021-05-10 04:00:00|5737|5733|5599|5585|5750|5745|5571|5569|14382773
1620705600000|2021-05-11 04:00:00|5544|5526|5501|5492|5563|5562|5431|5430|19770695
1620792000000|2021-05-12 04:00:00|5519|5505|5400|5375|5520|5506|5343|5341|20022727
1620878400000|2021-05-13 04:00:00|5362|5334|5410|5401|5440|5439|5336|5330|19237299
1620964800000|2021-05-14 04:00:00|5466|5441|5547|5538|5585|5584|5426|5425|18363034
1621224000000|2021-05-17 04:00:00|5561|5538|5542|5533|5600|5589|5477|5476|12735082
1621310400000|2021-05-18 04:00:00|5579|5560|5490|5480|5615|5614|5481|5477|10939266
1621396800000|2021-05-19 04:00:00|5437|5437|5520|5507|5545|5543|5385|5384|15175084
1621483200000|2021-05-20 04:00:00|5522|5451|5600|5593|5624|5623|5507|5445|16070213
1621569600000|2021-05-21 04:00:00|5616|5603|5614|5605|5671|5670|5599|5598|10944013
1621828800000|2021-05-24 04:00:00|5641|5621|5714|5712|5739|5738|5625|5620|9277629
1621915200000|2021-05-25 04:00:00|5757|5743|5700|5691|5774|5772|5642|5641|10871380
1622001600000|2021-05-26 04:00:00|5723|5700|5698|5693|5730|5729|5659|5658|9053035
1622088000000|2021-05-27 04:00:00|5698|5687|5788|5777|5794|5791|5662|5650|12758038
1622174400000|2021-05-28 04:00:00|5800|5790|5711|5708|5820|5808|5695|5694|10688437
1622520000000|2021-06-01 04:00:00|5773|5734|5684|5678|5785|5781|5660|5659|13697349
1622606400000|2021-06-02 04:00:00|5695|5680|5756|5742|5769|5768|5676|5651|12243596
1622692800000|2021-06-03 04:00:00|5755|5704|5620|5616|5756|5740|5609|5608|11166887
1622779200000|2021-06-04 04:00:00|5633|5618|5737|5733|5775|5774|5601|5600|14157098
1623038400000|2021-06-07 04:00:00|5739|5725|5717|5707|5773|5741|5678|5677|10527820
1623124800000|2021-06-08 04:00:00|5699|5680|5708|5700|5764|5763|5661|5660|15402395
1623211200000|2021-06-09 04:00:00|5737|5707|5703|5701|5748|5747|5690|5688|9044601
1623297600000|2021-06-10 04:00:00|5734|5701|5750|5742|5803|5802|5667|5666|16985921
1623384000000|2021-06-11 04:00:00|5780|5736|5785|5775|5794|5793|5695|5694|10971492
1623643200000|2021-06-14 04:00:00|5796|5791|5805|5798|5830|5822|5724|5723|7948583
1623729600000|2021-06-15 04:00:00|5824|5819|5812|5801|5842|5841|5781|5780|12955534
1623816000000|2021-06-16 04:00:00|5807|5752|5697|5681|5837|5836|5677|5676|14172334
1623902400000|2021-06-17 04:00:00|5735|5700|5730|5725|5790|5789|5671|5670|14615240
1623988800000|2021-06-18 04:00:00|5740|5735|5565|5545|5765|5740|5511|5510|35152329
1624248000000|2021-06-21 04:00:00|5596|5514|5587|5582|5613|5603|5538|5512|10972831
1624334400000|2021-06-22 04:00:00|5595|5584|5594|5593|5628|5627|5551|5540|12958195
1624420800000|2021-06-23 04:00:00|5626|5602|5537|5536|5635|5607|5522|5521|12451943
1624507200000|2021-06-24 04:00:00|5570|5565|5592|5585|5610|5609|5535|5534|13342006
1624593600000|2021-06-25 04:00:00|5588|5580|5600|5587|5641|5640|5575|5573|13648556
1624852800000|2021-06-28 04:00:00|5630|5610|5751|5747|5773|5772|5602|5600|14238982
1624939200000|2021-06-29 04:00:00|5739|5714|5682|5676|5783|5782|5589|5588|17077345
1625025600000|2021-06-30 04:00:00|5679|5635|5609|5603|5679|5670|5540|5539|18368957
1625112000000|2021-07-01 04:00:00|5620|5620|5602|5600|5664|5663|5586|5580|12878209
1625198400000|2021-07-02 04:00:00|5634|5606|5674|5661|5699|5698|5617|5606|10726450
1625544000000|2021-07-06 04:00:00|5670|5660|5599|5593|5705|5701|5571|5570|12920789
1625630400000|2021-07-07 04:00:00|5645|5610|5597|5596|5646|5645|5571|5570|7370161
1625716800000|2021-07-08 04:00:00|5560|5530|5543|5522|5581|5572|5480|5479|10344508
1625803200000|2021-07-09 04:00:00|5543|5530|5595|5590|5611|5610|5524|5500|12809276
1626062400000|2021-07-12 04:00:00|5605|5587|5677|5669|5677|5676|5590|5576|7677643
1626148800000|2021-07-13 04:00:00|5669|5660|5680|5667|5730|5729|5626|5625|10209736
1626235200000|2021-07-14 04:00:00|5680|5651|5653|5647|5746|5745|5634|5633|11138165
1626321600000|2021-07-15 04:00:00|5669|5653|5611|5606|5693|5659|5558|5555|12506851
1626408000000|2021-07-16 04:00:00|5640|5606|5497|5491|5693|5692|5488|5485|14573215
1626667200000|2021-07-19 04:00:00|5524|5495|5480|5475|5524|5500|5398|5397|15444926
1626753600000|2021-07-20 04:00:00|5500|5479|5541|5539|5556|5555|5427|5426|10563361
1626840000000|2021-07-21 04:00:00|5566|5506|5630|5623|5639|5637|5502|5450|12537317
1626926400000|2021-07-22 04:00:00|5623|5619|5451|5450|5866|5864|5400|5399|16915737
1627012800000|2021-07-23 04:00:00|5520|5452|5297|5295|5524|5515|5233|5232|40334473
1627272000000|2021-07-26 04:00:00|5300|5275|5329|5327|5454|5453|5250|5240|18287891
1627358400000|2021-07-27 04:00:00|5345|5335|5300|5295|5380|5360|5232|5231|20636128
1627444800000|2021-07-28 04:00:00|5320|5298|5317|5311|5392|5391|5283|5280|14606968
1627531200000|2021-07-29 04:00:00|5334|5309|5375|5350|5411|5410|5318|5309|10452497
1627617600000|2021-07-30 04:00:00|5358|5311|5377|5372|5390|5389|5320|5311|10241831
1627876800000|2021-08-02 04:00:00|5422|5377|5373|5369|5447|5446|5354|5353|8523840
1627963200000|2021-08-03 04:00:00|5429|5351|5400|5398|5442|5415|5326|5325|9346410
1628049600000|2021-08-04 04:00:00|5415|5396|5397|5391|5444|5442|5371|5370|11120014
1628136000000|2021-08-05 04:00:00|5400|5389|5390|5382|5420|5402|5358|5357|8326748
1628222400000|2021-08-06 04:00:00|5421|5378|5397|5390|5421|5412|5356|5350|11459094
1628481600000|2021-08-09 04:00:00|5423|5384|5409|5405|5442|5441|5381|5380|8786346
1628568000000|2021-08-10 04:00:00|5429|5400|5391|5388|5439|5438|5352|5351|9436468
1628654400000|2021-08-11 04:00:00|5390|5388|5420|5412|5436|5434|5379|5368|10503041
1628740800000|2021-08-12 04:00:00|5420|5390|5354|5350|5436|5424|5326|5325|9166973
1628827200000|2021-08-13 04:00:00|5364|5361|5351|5348|5388|5375|5306|5305|9013248
1629086400000|2021-08-16 04:00:00|5396|5325|5351|5338|5396|5352|5301|5300|9513084
1629172800000|2021-08-17 04:00:00|5352|5314|5266|5262|5362|5342|5223|5222|13287687
1629259200000|2021-08-18 04:00:00|5268|5250|5225|5221|5303|5302|5211|5210|7796944
1629345600000|2021-08-19 04:00:00|5204|5191|5258|5242|5267|5266|5159|5150|14296821
1629432000000|2021-08-20 04:00:00|5240|5224|5203|5202|5288|5259|5143|5142|16021310
1629691200000|2021-08-23 04:00:00|5230|5205|5346|5342|5354|5353|5226|5204|13235680
1629777600000|2021-08-24 04:00:00|5367|5350|5385|5382|5397|5396|5332|5310|9845032
1629864000000|2021-08-25 04:00:00|5391|5355|5390|5386|5424|5423|5374|5355|8924878
1629950400000|2021-08-26 04:00:00|5391|5356|5325|5312|5391|5384|5298|5297|10672655
1630036800000|2021-08-27 04:00:00|5325|5322|5394|5392|5398|5394|5293|5292|9511536
1630296000000|2021-08-30 04:00:00|5414|5413|5400|5396|5487|5486|5377|5376|8453030
1630382400000|2021-08-31 04:00:00|5439|5401|5415|5400|5450|5449|5367|5366|9192036
1630468800000|2021-09-01 04:00:00|5433|5417|5366|5363|5436|5432|5354|5353|11397627
1630555200000|2021-09-02 04:00:00|5383|5358|5375|5369|5394|5392|5335|5334|9256882
1630641600000|2021-09-03 04:00:00|5379|5380|5352|5347|5409|5408|5327|5326|8020938
1630987200000|2021-09-07 04:00:00|5378|5355|5370|5354|5395|5394|5336|5334|8696926
1631073600000|2021-09-08 04:00:00|5367|5344|5355|5345|5395|5392|5300|5299|10497343
1631160000000|2021-09-09 04:00:00|5349|5312|5341|5336|5389|5388|5333|5310|8101238
1631246400000|2021-09-10 04:00:00|5389|5347|5383|5380|5499|5498|5353|5340|10612432
1631505600000|2021-09-13 04:00:00|5427|5406|5510|5504|5549|5548|5405|5392|13182060
1631592000000|2021-09-14 04:00:00|5526|5472|5457|5446|5544|5543|5428|5427|11966558
1631678400000|2021-09-15 04:00:00|5550|5419|5524|5520|5550|5523|5438|5419|10674171
1631764800000|2021-09-16 04:00:00|5530|5489|5481|5472|5530|5522|5425|5424|12082225
1631851200000|2021-09-17 04:00:00|5532|5428|5420|5410|5532|5492|5367|5366|22509940
1632110400000|2021-09-20 04:00:00|5392|5354|5308|5291|5397|5381|5233|5232|19792078
1632196800000|2021-09-21 04:00:00|5330|5326|5285|5275|5369|5359|5281|5275|11035285
1632283200000|2021-09-22 04:00:00|5336|5302|5368|5355|5388|5387|5307|5295|11187481
1632369600000|2021-09-23 04:00:00|5412|5358|5417|5412|5430|5429|5351|5350|7859339
1632456000000|2021-09-24 04:00:00|5421|5364|5435|5425|5443|5442|5354|5353|7639148
1632715200000|2021-09-27 04:00:00|5466|5421|5466|5461|5487|5486|5351|5350|8670329
1632801600000|2021-09-28 04:00:00|5435|5404|5441|5410|5466|5458|5372|5350|12884065
1632888000000|2021-09-29 04:00:00|5465|5340|5370|5354|5490|5465|5319|5318|13495842
1632974400000|2021-09-30 04:00:00|5409|5364|5346|5335|5409|5398|5327|5326|14017904
1633060800000|2021-10-01 04:00:00|5322|5300|5389|5380|5411|5410|5303|5300|12162566
1633320000000|2021-10-04 04:00:00|5373|5343|5371|5342|5434|5433|5321|5319|17202131
1633406400000|2021-10-05 04:00:00|5370|5325|5396|5379|5434|5433|5344|5325|9403064
1633492800000|2021-10-06 04:00:00|5361|5316|5420|5415|5425|5419|5308|5305|13026788
1633579200000|2021-10-07 04:00:00|5450|5410|5424|5423|5499|5498|5412|5410|15373751
1633665600000|2021-10-08 04:00:00|5445|5400|5384|5379|5474|5473|5371|5370|10634745
1633924800000|2021-10-11 04:00:00|5388|5349|5348|5344|5441|5440|5341|5334|9272594
1634011200000|2021-10-12 04:00:00|5358|5314|5219|5217|5375|5374|5202|5201|14931458
1634097600000|2021-10-13 04:00:00|5244|5208|5236|5235|5270|5257|5187|5186|12027142
1634184000000|2021-10-14 04:00:00|5266|5238|5394|5390|5400|5399|5257|5236|16165227
1634270400000|2021-10-15 04:00:00|5430|5394|5440|5438|5450|5449|5381|5380|13200125
1634529600000|2021-10-18 04:00:00|5450|5416|5447|5445|5456|5455|5373|5372|11231809
1634616000000|2021-10-19 04:00:00|5477|5428|5530|5526|5532|5529|5438|5428|11146961
1634702400000|2021-10-20 04:00:00|5531|5501|5531|5529|5549|5548|5501|5487|10751042
1634788800000|2021-10-21 04:00:00|5537|5496|5108|5106|5607|5606|5078|5076|22953496
1634875200000|2021-10-22 04:00:00|5092|5118|4947|4944|5138|5121|4915|4914|55452636
1635134400000|2021-10-25 04:00:00|4981|4975|4948|4947|5007|5006|4932|4931|27188073
1635220800000|2021-10-26 04:00:00|4960|4923|4850|4847|4969|4962|4793|4792|33419317
1635307200000|2021-10-27 04:00:00|4870|4855|4796|4794|4882|4881|4785|4785|24897904
1635393600000|2021-10-28 04:00:00|4839|4804|4818|4815|4840|4839|4789|4788|19430916
1635480000000|2021-10-29 04:00:00|4815|4791|4902|4900|4928|4927|4793|4791|20227643
1635739200000|2021-11-01 04:00:00|4955|4920|4961|4957|4962|4961|4901|4900|13945652
1635825600000|2021-11-02 04:00:00|4984|4959|4990|4987|5004|5000|4924|4923|13429493
1635912000000|2021-11-03 04:00:00|4982|4970|5043|5041|5045|5044|4971|4970|13679906
1635998400000|2021-11-04 04:00:00|5050|5030|5028|5021|5050|5042|4973|4972|11572449
1636084800000|2021-11-05 04:00:00|5022|5010|5086|5081|5158|5157|5022|5010|16602787
1636347600000|2021-11-08 05:00:00|5142|5116|5163|5160|5199|5198|5106|5103|14969179
1636434000000|2021-11-09 05:00:00|5160|5150|5117|5102|5177|5175|5077|5076|14035715
1636520400000|2021-11-10 05:00:00|5151|5116|5083|5078|5151|5138|5071|5070|12108264
1636606800000|2021-11-11 05:00:00|5097|5079|5065|5060|5114|5110|5042|5041|16565699
1636693200000|2021-11-12 05:00:00|5096|5055|5036|5033|5096|5089|5019|5018|13432682
1636952400000|2021-11-15 05:00:00|5049|5036|5040|5033|5064|5063|5013|5012|14677910
1637038800000|2021-11-16 05:00:00|5061|5013|5074|5068|5115|5114|5021|5013|13746425
1637125200000|2021-11-17 05:00:00|5088|5068|5027|5025|5097|5093|4999|4998|12189238
1637211600000|2021-11-18 05:00:00|5078|5035|4970|4962|5090|5041|4898|4897|19330949
1637298000000|2021-11-19 05:00:00|4974|4956|4955|4948|4999|4993|4925|4924|14023354
1637557200000|2021-11-22 05:00:00|4968|4954|4995|4983|5085|5084|4931|4929|16971562
1637643600000|2021-11-23 05:00:00|4992|4991|4915|4913|5046|5045|4892|4891|25809969
1637730000000|2021-11-24 05:00:00|4938|4918|4981|4978|4990|4989|4864|4863|15138836
1637902800000|2021-11-26 05:00:00|4930|4860|4883|4880|4949|4917|4812|4811|13740177
1638162000000|2021-11-29 05:00:00|4933|4885|5016|5003|5019|5015|4872|4871|20206258
1638248400000|2021-11-30 05:00:00|4980|4944|4943|4933|5040|5039|4869|4868|29705736
1638334800000|2021-12-01 05:00:00|4976|4953|4880|4876|5031|5030|4851|4850|19821165
1638421200000|2021-12-02 05:00:00|4886|4884|4949|4935|4984|4979|4834|4833|21343965
1638507600000|2021-12-03 05:00:00|4942|4911|4930|4924|5007|5005|4877|4876|18861944
1638766800000|2021-12-06 05:00:00|4939|4904|5525|5520|5530|5524|4913|4890|25913052
1638853200000|2021-12-07 05:00:00|5569|5550|5275|5270|5615|5604|5222|5221|48736469
1638939600000|2021-12-08 05:00:00|5292|5256|5170|5161|5300|5293|5139|5138|18675239
1639026000000|2021-12-09 05:00:00|5190|5151|5055|5045|5193|5166|5042|5040|14347169
1639112400000|2021-12-10 05:00:00|5082|5052|5056|5048|5107|5106|5006|5005|13950964
1639371600000|2021-12-13 05:00:00|5103|5066|5009|5002|5106|5101|4995|4992|21254999
1639458000000|2021-12-14 05:00:00|5100|4990|4994|4984|5100|5027|4932|4932|20274282
1639544400000|2021-12-15 05:00:00|5001|4956|5065|5052|5090|5077|4933|4932|16383276
1639630800000|2021-12-16 05:00:00|5116|5085|5110|5088|5140|5139|5058|5057|17539902
1639717200000|2021-12-17 05:00:00|5088|5075|5062|5058|5102|5101|5002|5001|27869042
1639976400000|2021-12-20 05:00:00|5007|4982|4970|4968|5033|5025|4897|4896|15311466
1640062800000|2021-12-21 05:00:00|5034|4998|5071|5065|5084|5083|4983|4971|16316988
1640149200000|2021-12-22 05:00:00|5093|5051|5095|5090|5102|5101|5021|5020|9463559
1640235600000|2021-12-23 05:00:00|5100|5082|5132|5130|5173|5172|5088|5076|13368970
1640581200000|2021-12-27 05:00:00|5163|5124|5190|5179|5206|5205|5128|5115|8429626
1640667600000|2021-12-28 05:00:00|5214|5172|5190|5185|5233|5220|5164|5163|8130593
1640754000000|2021-12-29 05:00:00|5198|5163|5170|5166|5215|5214|5160|5156|8570845
1640840400000|2021-12-30 05:00:00|5214|5171|5172|5159|5220|5213|5140|5130|7656551
1640926800000|2021-12-31 05:00:00|5224|5121|5163|5154|5224|5215|5147|5100|9960890
1641186000000|2022-01-03 05:00:00|5190|5178|5330|5326|5330|5326|5157|5155|16186726
1641272400000|2022-01-04 05:00:00|5350|5313|5290|5280|5394|5393|5266|5265|24541955
1641358800000|2022-01-05 05:00:00|5327|5280|5416|5412|5617|5616|5299|5280|35594264
1641445200000|2022-01-06 05:00:00|5422|5385|5450|5435|5500|5466|5342|5341|22740451
1641531600000|2022-01-07 05:00:00|5426|5395|5351|5346|5457|5439|5332|5331|19253983
1641790800000|2022-01-10 05:00:00|5354|5325|5689|5682|5835|5832|5311|5310|26533444
1641877200000|2022-01-11 05:00:00|5664|5622|5600|5592|5664|5655|5474|5473|21735016
1641963600000|2022-01-12 05:00:00|5667|5559|5580|5576|5667|5647|5481|5480|17894823
1642050000000|2022-01-13 05:00:00|5610|5550|5499|5494|5621|5620|5478|5476|16001599
1642136400000|2022-01-14 05:00:00|5520|5482|5585|5580|5588|5584|5449|5425|16064281
1642482000000|2022-01-18 05:00:00|5520|5502|5479|5474|5570|5567|5469|5465|21816889
1642568400000|2022-01-19 05:00:00|5492|5436|5381|5365|5516|5510|5356|5351|13537050
1642654800000|2022-01-20 05:00:00|5391|5343|5188|5185|5415|5408|5170|5165|16901156
1642741200000|2022-01-21 05:00:00|5244|5196|5213|5202|5313|5312|5177|5171|26341415
1643000400000|2022-01-24 05:00:00|5280|5205|5191|5145|5280|5247|4989|4988|28253621
1643086800000|2022-01-25 05:00:00|5138|5085|5113|5107|5180|5170|5026|5025|21701585
1643173200000|2022-01-26 05:00:00|5166|5130|5027|5023|5421|5397|4925|4915|33392244
1643259600000|2022-01-27 05:00:00|5046|5027|4815|4814|5095|5075|4779|4778|50877189
1643346000000|2022-01-28 05:00:00|4842|4820|4778|4775|4842|4825|4631|4630|31772715
1643605200000|2022-01-31 05:00:00|4833|4801|4864|4861|4892|4890|4731|4730|27735039
1643691600000|2022-02-01 05:00:00|4888|4866|4859|4851|4943|4902|4836|4835|19923112
1643778000000|2022-02-02 05:00:00|4878|4860|4934|4911|4982|4979|4810|4809|18732568
1643864400000|2022-02-03 05:00:00|4944|4920|4867|4860|4969|4968|4826|4825|24720515
1643950800000|2022-02-04 05:00:00|4865|4804|4797|4792|4865|4844|4716|4712|40552097
1644210000000|2022-02-07 05:00:00|4833|4801|4837|4823|4866|4865|4797|4790|18155442
1644296400000|2022-02-08 05:00:00|4845|4804|4897|4885|4900|4897|4791|4790|11495644
1644382800000|2022-02-09 05:00:00|4917|4896|4990|4979|4999|4998|4883|4882|20113084
1644469200000|2022-02-10 05:00:00|4981|4971|4880|4872|4994|4993|4873|4870|15681549
1644555600000|2022-02-11 05:00:00|4892|4852|4774|4770|4912|4911|4751|4750|24260686
1644814800000|2022-02-14 05:00:00|4724|4701|4776|4771|4818|4817|4710|4701|13555225
1644901200000|2022-02-15 05:00:00|4818|4801|4839|4822|4846|4845|4720|4719|16519362
1644987600000|2022-02-16 05:00:00|4886|4833|4815|4805|4886|4851|4761|4760|14500315
1645074000000|2022-02-17 05:00:00|4818|4776|4699|4695|4826|4825|4687|4681|15312439
1645160400000|2022-02-18 05:00:00|4748|4723|4507|4502|4764|4755|4452|4451|44734836
1645506000000|2022-02-22 05:00:00|4474|4434|4489|4487|4541|4540|4386|4385|30855349
1645592400000|2022-02-23 05:00:00|4538|4512|4455|4452|4571|4570|4455|4452|24644069
1645678800000|2022-02-24 05:00:00|4420|4382|4632|4626|4709|4702|4310|4310|37806491
1645765200000|2022-02-25 05:00:00|4644|4602|4770|4765|4779|4779|4594|4581|25639415
1646024400000|2022-02-28 05:00:00|4706|4663|4770|4750|4790|4782|4680|4662|26627628
1646110800000|2022-03-01 05:00:00|4799|4737|4694|4684|4799|4789|4623|4622|38067960
1646197200000|2022-03-02 05:00:00|4728|4710|4887|4880|4898|4897|4701|4698|30375488
1646283600000|2022-03-03 05:00:00|4810|4800|4775|4760|4855|4854|4750|4747|23872620
1646370000000|2022-03-04 05:00:00|4763|4738|4820|4815|4827|4826|4730|4727|25388342
1646629200000|2022-03-07 05:00:00|4764|4674|4775|4759|4889|4885|4730|4662|23938368
1646715600000|2022-03-08 05:00:00|4782|4725|4765|4751|4872|4871|4690|4689|30513823
1646802000000|2022-03-09 05:00:00|4832|4799|4772|4762|4860|4858|4689|4688|19953197
1646888400000|2022-03-10 05:00:00|4756|4730|4670|4660|4763|4748|4616|4615|23691499
1646974800000|2022-03-11 05:00:00|4692|4632|4597|4587|4747|4740|4577|4575|13287132
1647230400000|2022-03-14 04:00:00|4649|4562|4445|4441|4651|4638|4431|4430|21551114
1647316800000|2022-03-15 04:00:00|4441|4425|4488|4481|4576|4489|4408|4407|22384531
1647403200000|2022-03-16 04:00:00|4576|4488|4675|4663|4691|4690|4494|4488|26563171
1647489600000|2022-03-17 04:00:00|4699|4601|4693|4676|4771|4728|4574|4573|16964395
1647576000000|2022-03-18 04:00:00|4744|4651|4758|4750|4760|4759|4635|4634|18902680
1647835200000|2022-03-21 04:00:00|4789|4720|4739|4734|4799|4788|4706|4701|14835590
1647921600000|2022-03-22 04:00:00|4904|4550|4845|4833|4904|4847|4736|4550|14388751
1648008000000|2022-03-23 04:00:00|4853|4752|4837|4826|4958|4957|4803|4751|24595342
1648094400000|2022-03-24 04:00:00|4883|4811|5145|5140|5167|5164|4842|4811|31058460
1648180800000|2022-03-25 04:00:00|5147|5101|5184|5172|5198|5197|5045|5044|20898544
1647835200000|2022-03-21 04:00:00|4789|4720|4739|4734|4799|4788|4706|4701|14835590
1647921600000|2022-03-22 04:00:00|4904|4550|4845|4833|4904|4847|4736|4550|14388751
1648008000000|2022-03-23 04:00:00|4853|4752|4837|4826|4958|4957|4803|4751|24595342
1648094400000|2022-03-24 04:00:00|4883|4811|5145|5140|5167|5164|4842|4811|31058460
1648180800000|2022-03-25 04:00:00|5147|5101|5184|5172|5198|5197|5045|5044|20898544
1648440000000|2022-03-28 04:00:00|5188|5153|5135|5132|5188|5176|5057|5056|14731074
1648526400000|2022-03-29 04:00:00|5166|5133|5225|5219|5243|5235|5128|5108|17013836
1648612800000|2022-03-30 04:00:00|5237|5203|5161|5154|5251|5250|5123|5122|16117281
1648699200000|2022-03-31 04:00:00|5170|5166|4990|4982|5179|5172|4952|4950|28252118
1648785600000|2022-04-01 04:00:00|5002|4981|4810|4805|5017|5010|4733|4732|26290744
1649044800000|2022-04-04 04:00:00|4820|4809|4912|4910|4930|4925|4792|4791|10701411
1649131200000|2022-04-05 04:00:00|4933|4911|4839|4820|4934|4920|4803|4801|16964187
1649217600000|2022-04-06 04:00:00|4813|4795|4764|4746|4820|4816|4725|4724|19638583
1649304000000|2022-04-07 04:00:00|4782|4740|4769|4765|4819|4800|4678|4677|14930497
1649390400000|2022-04-08 04:00:00|4789|4765|4705|4700|4794|4775|4685|4684|11021542
1649649600000|2022-04-11 04:00:00|4714|4688|4662|4650|4758|4729|4652|4650|13484016
1649736000000|2022-04-12 04:00:00|4650|4636|4664|4661|4791|4790|4642|4622|16678353
1649822400000|2022-04-13 04:00:00|4706|4668|4705|4701|4727|4726|4655|4651|13693365
1649908800000|2022-04-14 04:00:00|4729|4700|4572|4571|4730|4719|4563|4561|17757636
1650254400000|2022-04-18 04:00:00|4563|4562|4691|4671|4699|4695|4558|4557|12982690
1650340800000|2022-04-19 04:00:00|4699|4654|4782|4771|4800|4799|4635|4620|22065928
1650427200000|2022-04-20 04:00:00|4785|4720|4825|4811|4875|4875|4758|4710|14710206
1650513600000|2022-04-21 04:00:00|4869|4800|4750|4720|4890|4889|4730|4720|17668330
1650600000000|2022-04-22 04:00:00|4758|4719|4654|4645|4788|4769|4643|4634|13729763
1650859200000|2022-04-25 04:00:00|4645|4604|4706|4677|4720|4714|4604|4600|24681546
1650945600000|2022-04-26 04:00:00|4700|4664|4590|4570|4708|4693|4531|4530|22924314
1651032000000|2022-04-27 04:00:00|4622|4595|4570|4547|4636|4620|4502|4501|15955850
1651118400000|2022-04-28 04:00:00|4624|4576|4515|4507|4727|4726|4396|4391|21411139
1651204800000|2022-04-29 04:00:00|4564|4503|4380|4377|4567|4544|4351|4350|42249956
1651464000000|2022-05-02 04:00:00|4410|4355|4481|4470|4499|4498|4333|4330|24317025
1651550400000|2022-05-03 04:00:00|4519|4482|4508|4500|4550|4549|4424|4423|22417761
1651636800000|2022-05-04 04:00:00|4540|4480|4643|4637|4664|4663|4442|4441|31617656
1651723200000|2022-05-05 04:00:00|4609|4552|4469|4466|4670|4598|4413|4412|37960701
1651809600000|2022-05-06 04:00:00|4482|4432|4421|4416|4515|4514|4385|4384|26427963
1652068800000|2022-05-09 04:00:00|4399|4380|4335|4317|4462|4419|4288|4287|28080330
1652155200000|2022-05-10 04:00:00|4335|4347|4442|4438|4751|4472|4335|4248|4440077
1652241600000|2022-05-11 04:00:00|4431|4400|4305|4302|4471|4469|4279|4278|25525477
1652328000000|2022-05-12 04:00:00|4281|4258|4294|4291|4294|4293|4202|4201|23251580
1652414400000|2022-05-13 04:00:00|4374|4322|4360|4350|4384|4383|4298|4297|20110081
1652673600000|2022-05-16 04:00:00|4355|4327|4323|4322|4402|4364|4279|4278|13153643
1652760000000|2022-05-17 04:00:00|4343|4318|4440|4432|4448|4447|4328|4316|19830807
1652846400000|2022-05-18 04:00:00|4420|4395|4228|4227|4430|4421|4222|4220|17381309
1652932800000|2022-05-19 04:00:00|4260|4201|4220|4215|4270|4269|4173|4172|16018800
1653019200000|2022-05-20 04:00:00|4280|4246|4162|4155|4280|4263|4032|4031|22406407
1653278400000|2022-05-23 04:00:00|4247|4204|4180|4175|4247|4224|4133|4132|13642930
1653364800000|2022-05-24 04:00:00|4198|4161|4200|4187|4201|4198|4111|4110|18890420
1653451200000|2022-05-25 04:00:00|4207|4167|4216|4200|4252|4251|4141|4133|18105027
1653537600000|2022-05-26 04:00:00|4267|4244|4328|4320|4368|4367|4209|4170|18966667
1653624000000|2022-05-27 04:00:00|4354|4307|4464|4459|4465|4461|4319|4300|13414033
1652673600000|2022-05-16 04:00:00|4355|4327|4323|4322|4402|4364|4279|4278|13174714
1652760000000|2022-05-17 04:00:00|4343|4318|4440|4432|4448|4447|4328|4316|19766681
1652846400000|2022-05-18 04:00:00|4420|4395|4228|4227|4430|4421|4222|4220|17002775
1652932800000|2022-05-19 04:00:00|4260|4201|4220|4215|4270|4269|4173|4172|16406632
1653019200000|2022-05-20 04:00:00|4280|4246|4162|4155|4280|4263|4032|4031|27214802
1653278400000|2022-05-23 04:00:00|4247|4204|4180|4175|4247|4224|4133|4132|13671588
1653364800000|2022-05-24 04:00:00|4198|4161|4200|4187|4201|4198|4111|4110|18929557
1653451200000|2022-05-25 04:00:00|4207|4167|4216|4200|4252|4251|4141|4133|17767798
1653537600000|2022-05-26 04:00:00|4267|4244|4328|4320|4368|4367|4209|4170|18957747
1653624000000|2022-05-27 04:00:00|4354|4307|4464|4459|4465|4461|4319|4300|13438314
1653969600000|2022-05-31 04:00:00|4464|4439|4455|4450|4480|4474|4365|4364|25982181
1654056000000|2022-06-01 04:00:00|4465|4426|4411|4404|4497|4495|4353|4352|19385892
1654142400000|2022-06-02 04:00:00|4446|4446|4489|4470|4489|4487|4394|4393|14832586
1654228800000|2022-06-03 04:00:00|4495|4461|4345|4339|4498|4469|4335|4332|21845077
1654488000000|2022-06-06 04:00:00|4390|4351|4337|4321|4431|4404|4309|4308|13127412
1654574400000|2022-06-07 04:00:00|4329|4304|4309|4302|4359|4358|4267|4266|17134348
1654660800000|2022-06-08 04:00:00|4346|4305|4122|4118|4346|4316|4104|4103|36377859
1654747200000|2022-06-09 04:00:00|4133|4118|4015|4011|4146|4140|4001|3997|24701169
1654833600000|2022-06-10 04:00:00|4035|4002|3933|3925|4041|4024|3918|3917|22226414
1655092800000|2022-06-13 04:00:00|3825|3846|3789|3788|3896|3880|3768|3767|24360496
1655179200000|2022-06-14 04:00:00|3857|3829|3820|3804|3857|3835|3755|3754|20063608
1655265600000|2022-06-15 04:00:00|3832|3801|3890|3889|3911|3910|3793|3785|24659452
1655352000000|2022-06-16 04:00:00|3815|3781|3749|3740|3826|3808|3694|3693|30192522
1655438400000|2022-06-17 04:00:00|3777|3760|3706|3698|3813|3812|3661|3660|24243776
1655784000000|2022-06-21 04:00:00|3765|3749|3772|3766|3803|3802|3731|3719|21960707
1655870400000|2022-06-22 04:00:00|3733|3709|3722|3720|3777|3776|3707|3700|20940093
1655956800000|2022-06-23 04:00:00|3742|3725|3744|3727|3790|3778|3692|3691|17284518
1656043200000|2022-06-24 04:00:00|3773|3746|3860|3854|3865|3863|3761|3701|24637233
1656302400000|2022-06-27 04:00:00|3880|3863|3864|3855|3910|3905|3848|3847|17313807
1656388800000|2022-06-28 04:00:00|3858|3863|3787|3778|3993|3901|3776|3598|20613927
1656475200000|2022-06-29 04:00:00|3796|3758|3734|3730|3810|3792|3703|3702|16327858
1656561600000|2022-06-30 04:00:00|3714|3692|3749|3732|3800|3799|3673|3672|17544362
1656648000000|2022-07-01 04:00:00|3749|3550|3640|3631|3952|3733|3590|3550|29661528
1656993600000|2022-07-05 04:00:00|3639|3641|3670|3650|3675|3673|3555|3554|17160763
1657080000000|2022-07-06 04:00:00|3683|3640|3744|3721|3769|3761|3647|3640|16502669
1657166400000|2022-07-07 04:00:00|3765|3742|3809|3797|3834|3833|3735|3690|15840770
1657252800000|2022-07-08 04:00:00|3812|3799|3805|3799|3818|3814|3740|3739|14902893
1657512000000|2022-07-11 04:00:00|3787|3776|3729|3725|3790|3788|3704|3703|12255119
1657598400000|2022-07-12 04:00:00|3725|3699|3722|3716|3770|3769|3700|3691|16520398
1657684800000|2022-07-13 04:00:00|3748|3690|3715|3712|3765|3757|3653|3651|15475618
1657771200000|2022-07-14 04:00:00|3793|3710|3805|3803|3816|3815|3630|3629|23833701
1657857600000|2022-07-15 04:00:00|3836|3764|3858|3855|3868|3866|3765|3733|20459862
1658116800000|2022-07-18 04:00:00|3889|3877|3878|3876|3934|3933|3850|3848|14503541
1658203200000|2022-07-19 04:00:00|3917|3882|4080|4069|4099|4098|3881|3851|27186763
1658289600000|2022-07-20 04:00:00|4080|4065|4051|4048|4100|4066|3956|3955|15987967
1658376000000|2022-07-21 04:00:00|4073|4045|4010|4002|4080|4077|3983|3982|15315347
1658462400000|2022-07-22 04:00:00|4057|4002|3912|3900|4057|4051|3895|3894|21931649
1658721600000|2022-07-25 04:00:00|3959|3891|3926|3920|3960|3953|3856|3855|17267905
1658808000000|2022-07-26 04:00:00|3941|3920|3909|3895|3957|3956|3860|3853|17370244
1658894400000|2022-07-27 04:00:00|3923|3897|3988|3984|4043|4042|3897|3895|27174740
1658980800000|2022-07-28 04:00:00|4020|3990|3641|3640|4032|4027|3511|3510|38080705
1659067200000|2022-07-29 04:00:00|3632|3611|3620|3619|3662|3661|3503|3502|72407903
1659326400000|2022-08-01 04:00:00|3622|3617|3704|3702|3769|3768|3600|3600|26913698
1659412800000|2022-08-02 04:00:00|3682|3660|3607|3604|3690|3681|3601|3597|26986664
1659499200000|2022-08-03 04:00:00|3619|3603|3644|3640|3659|3658|3527|3526|35133053
1659585600000|2022-08-04 04:00:00|3639|3618|3559|3558|3645|3643|3537|3536|25365839
1659672000000|2022-08-05 04:00:00|3580|3563|3536|3535|3580|3576|3519|3518|21387195
1659931200000|2022-08-08 04:00:00|3565|3541|3543|3539|3596|3595|3521|3520|22293019
1660017600000|2022-08-09 04:00:00|3549|3530|3457|3455|3555|3545|3441|3440|22801735
1660104000000|2022-08-10 04:00:00|3478|3455|3540|3535|3540|3539|3455|3452|25756529
1660190400000|2022-08-11 04:00:00|3559|3543|3570|3565|3629|3629|3535|3530|17035842
1660276800000|2022-08-12 04:00:00|3584|3569|3609|3605|3615|3613|3558|3555|21367252
1660536000000|2022-08-15 04:00:00|3611|3600|3634|3632|3643|3642|3572|3571|13779215
1660622400000|2022-08-16 04:00:00|3644|3634|3625|3618|3658|3657|3571|3570|13686092
1660708800000|2022-08-17 04:00:00|3620|3605|3574|3566|3620|3609|3528|3527|14624595
1660795200000|2022-08-18 04:00:00|3581|3566|3615|3611|3633|3632|3558|3550|12304232
1660881600000|2022-08-19 04:00:00|3613|3578|3538|3537|3618|3603|3520|3519|13579941
1661140800000|2022-08-22 04:00:00|3532|3517|3388|3386|3532|3517|3374|3373|23825174
1661227200000|2022-08-23 04:00:00|3403|3387|3400|3394|3439|3438|3384|3381|13903573
1661313600000|2022-08-24 04:00:00|3395|3390|3377|3376|3425|3408|3360|3360|11548963
1661400000000|2022-08-25 04:00:00|3415|3400|3475|3470|3493|3492|3383|3382|13793875
1661486400000|2022-08-26 04:00:00|3471|3461|3337|3333|3503|3502|3334|3333|19363692