820558800000|1996-01-02 05:00:00|549.21875|549.21875|560.9375|560.9375|560.9375|560.9375|546.09375|546.09375|57779200
820645200000|1996-01-03 05:00:00|557.03125|557.03125|542.96875|542.96875|563.28125|563.28125|542.1875|542.1875|62857600
820731600000|1996-01-04 05:00:00|545.3125|545.3125|546.09375|546.09375|546.875|546.875|530.46875|530.46875|102353600
820818000000|1996-01-05 05:00:00|539.0625|539.0625|539.84375|539.84375|547.65625|547.65625|538.28125|538.28125|62083200
821077200000|1996-01-08 05:00:00|540.625|540.625|539.0625|539.0625|547.65625|547.65625|538.28125|538.28125|11377600
821163600000|1996-01-09 05:00:00|537.5|537.5|501.171875|501.171875|537.5|537.5|499.21875|499.21875|177424000
821250000000|1996-01-10 05:00:00|503.125|503.125|514.84375|514.84375|520.3125|520.3125|502.34375|502.34375|181574400
821336400000|1996-01-11 05:00:00|521.875|521.875|541.40625|541.40625|542.96875|542.96875|519.53125|519.53125|116616000
821422800000|1996-01-12 05:00:00|540.625|540.625|535.9375|535.9375|542.96875|542.96875|524.21875|524.21875|80544000
821682000000|1996-01-15 05:00:00|536.71875|536.71875|515.625|515.625|536.71875|536.71875|511.71875|511.71875|84571200
821768400000|1996-01-16 05:00:00|522.65625|522.65625|539.84375|539.84375|540.527375|540.527375|520.3125|520.3125|122004800
821854800000|1996-01-17 05:00:00|529.6875|529.6875|530.46875|530.46875|546.875|546.875|528.90625|528.90625|143078400
821941200000|1996-01-18 05:00:00|534.375|534.375|547.65625|547.65625|555.46875|555.46875|531.25|531.25|121331200
822027600000|1996-01-19 05:00:00|564.0625|564.0625|574.21875|574.21875|582.8125|582.8125|560.15625|560.15625|227440000
822286800000|1996-01-22 05:00:00|572.65625|572.65625|575|575|579.6875|579.6875|567.96875|567.96875|82643200
822373200000|1996-01-23 05:00:00|571.09375|571.09375|559.375|559.375|573.4375|573.4375|557.8125|557.8125|66473600
822459600000|1996-01-24 05:00:00|561.71875|561.71875|570.3125|570.3125|578.125|578.125|559.375|559.375|92352000
822546000000|1996-01-25 05:00:00|571.09375|571.09375|558.59375|558.59375|572.65625|572.65625|556.25|556.25|59881600
822632400000|1996-01-26 05:00:00|557.03125|557.03125|565.625|565.625|567.96875|567.96875|556.25|556.25|50881600
822891600000|1996-01-29 05:00:00|567.1875|567.1875|564.84375|564.84375|570.3125|570.3125|558.496125|558.496125|39587200
822978000000|1996-01-30 05:00:00|567.96875|567.96875|567.578125|567.578125|571.09375|571.09375|566.40625|566.40625|45120000
823064400000|1996-01-31 05:00:00|567.1875|567.1875|578.125|578.125|578.90625|578.90625|563.28125|563.28125|68774400
823150800000|1996-02-01 05:00:00|576.5625|576.5625|588.28125|588.28125|589.0625|589.0625|575|575|78587200
823237200000|1996-02-02 05:00:00|587.5|587.5|581.25|581.25|588.28125|588.28125|575.78125|575.78125|44686400
823496400000|1996-02-05 05:00:00|579.6875|579.6875|607.03125|607.03125|607.8125|607.8125|579.6875|579.6875|126480000
823582800000|1996-02-06 05:00:00|603.125|603.125|603.125|603.125|609.375|609.375|597.65625|597.65625|98158400
823669200000|1996-02-07 05:00:00|600|600|605.46875|605.46875|607.03125|607.03125|596.777375|596.777375|65548800
823755600000|1996-02-08 05:00:00|603.90625|603.90625|617.96875|617.96875|621.875|621.875|596.875|596.875|103924800
823842000000|1996-02-09 05:00:00|617.1875|617.1875|625.78125|625.78125|626.5625|626.5625|615.625|615.625|122816000
824101200000|1996-02-12 05:00:00|623.4375|623.4375|621.875|621.875|632.03125|632.03125|619.53125|619.53125|87779200
824187600000|1996-02-13 05:00:00|610.9375|610.9375|622.65625|622.65625|626.5625|626.5625|609.375|609.375|114513600
824274000000|1996-02-14 05:00:00|625.78125|625.78125|617.1875|617.1875|625.78125|625.78125|614.84375|614.84375|80212800
824360400000|1996-02-15 05:00:00|615.625|615.625|615.625|615.625|619.53125|619.53125|610.9375|610.9375|52195200
824446800000|1996-02-16 05:00:00|617.1875|617.1875|611.71875|611.71875|620.3125|620.3125|611.71875|611.71875|62206400
824792400000|1996-02-20 05:00:00|607.8125|607.8125|610.9375|610.9375|615.625|615.625|605.46875|605.46875|64182400
824878800000|1996-02-21 05:00:00|610.9375|610.9375|624.21875|624.21875|625.78125|625.78125|609.375|609.375|80048000
824965200000|1996-02-22 05:00:00|625|625|640.625|640.625|641.40625|641.40625|625|625|106500800
825051600000|1996-02-23 05:00:00|641.40625|641.40625|646.875|646.875|647.65625|647.65625|636.71875|636.71875|102640000
825310800000|1996-02-26 05:00:00|643.75|643.75|628.90625|628.90625|645.3125|645.3125|628.125|628.125|63696000
825397200000|1996-02-27 05:00:00|629.6875|629.6875|625.78125|625.78125|630.078125|630.078125|623.339875|623.339875|60958400
825483600000|1996-02-28 05:00:00|629.6875|629.6875|625.78125|625.78125|637.5|637.5|624.21875|624.21875|60051200
825570000000|1996-02-29 05:00:00|618.75|618.75|616.796875|616.796875|625.78125|625.78125|616.015625|616.015625|61691200
825656400000|1996-03-01 05:00:00|614.84375|614.84375|596.875|596.875|616.40625|616.40625|591.40625|591.40625|157652800
825915600000|1996-03-04 05:00:00|600|600|601.5625|601.5625|608.59375|608.59375|596.875|596.875|72564800
826002000000|1996-03-05 05:00:00|600|600|613.28125|613.28125|614.160188|614.160188|598.4375|598.4375|57369600
826088400000|1996-03-06 05:00:00|614.0625|614.0625|606.25|606.25|617.96875|617.96875|606.25|606.25|44256000
826174800000|1996-03-07 05:00:00|607.03125|607.03125|608.203125|608.203125|610.15625|610.15625|603.90625|603.90625|44291200
826261200000|1996-03-08 05:00:00|596.875|596.875|594.53125|594.53125|609.375|609.375|592.1875|592.1875|108540800
826520400000|1996-03-11 05:00:00|594.53125|594.53125|603.125|603.125|603.90625|603.90625|594.53125|594.53125|74592000
826606800000|1996-03-12 05:00:00|601.5625|601.5625|598.4375|598.4375|603.90625|603.90625|592.1875|592.1875|76888000
826693200000|1996-03-13 05:00:00|613.964875|613.964875|630.46875|630.46875|631.25|631.25|610.9375|610.9375|156710400
826779600000|1996-03-14 05:00:00|632.03125|632.03125|622.65625|622.65625|636.71875|636.71875|622.65625|622.65625|60640000
826866000000|1996-03-15 05:00:00|625|625|639.84375|639.84375|644.53125|644.53125|622.65625|622.65625|121721600
827125200000|1996-03-18 05:00:00|639.84375|639.84375|657.8125|657.8125|661.71875|661.71875|639.84375|639.84375|119472000
827211600000|1996-03-19 05:00:00|664.84375|664.84375|667.96875|667.96875|669.140625|669.140625|654.6875|654.6875|92491200
827298000000|1996-03-20 05:00:00|664.0625|664.0625|653.90625|653.90625|666.40625|666.40625|648.339875|648.339875|92944000
827384400000|1996-03-21 05:00:00|651.5625|651.5625|629.6875|629.6875|652.34375|652.34375|628.125|628.125|66313600
827470800000|1996-03-22 05:00:00|632.03125|632.03125|632.03125|632.03125|633.984375|633.984375|623.4375|623.4375|48046400
827730000000|1996-03-25 05:00:00|634.375|634.375|624.21875|624.21875|639.84375|639.84375|617.578125|617.578125|63379200
827816400000|1996-03-26 05:00:00|621.09375|621.09375|642.1875|642.1875|642.96875|642.96875|617.1875|617.1875|79899200
827902800000|1996-03-27 05:00:00|645.3125|645.3125|640.625|640.625|650|650|632.03125|632.03125|52729600
827989200000|1996-03-28 05:00:00|636.71875|636.71875|639.0625|639.0625|646.875|646.875|632.03125|632.03125|54955200
828075600000|1996-03-29 05:00:00|639.84375|639.84375|644.53125|644.53125|650.78125|650.78125|638.28125|638.28125|53510400
828334800000|1996-04-01 05:00:00|644.628938|644.628938|642.1875|642.1875|646.875|646.875|638.28125|638.28125|31692800
828421200000|1996-04-02 05:00:00|642.1875|642.1875|653.90625|653.90625|656.25|656.25|641.40625|641.40625|54396800
828507600000|1996-04-03 05:00:00|650.78125|650.78125|653.125|653.125|657.03125|657.03125|646.09375|646.09375|46072000
828594000000|1996-04-04 05:00:00|653.90625|653.90625|652.34375|652.34375|655.46875|655.46875|646.875|646.875|28961600
828936000000|1996-04-08 04:00:00|640.625|640.625|648.4375|648.4375|649.21875|649.21875|636.71875|636.71875|73753600
829022400000|1996-04-09 04:00:00|650|650|635.15625|635.15625|650|650|634.375|634.375|66942400
829108800000|1996-04-10 04:00:00|634.375|634.375|635.15625|635.15625|643.75|643.75|632.8125|632.8125|51910400
829195200000|1996-04-11 04:00:00|634.375|634.375|632.03125|632.03125|639.84375|639.84375|622.65625|622.65625|62465600
829281600000|1996-04-12 04:00:00|632.03125|632.03125|632.03125|632.03125|635.15625|635.15625|628.125|628.125|33737600
829540800000|1996-04-15 04:00:00|631.25|631.25|646.972688|646.972688|647.65625|647.65625|631.25|631.25|50102400
829627200000|1996-04-16 04:00:00|651.5625|651.5625|657.8125|657.8125|659.375|659.375|650|650|80116800
829713600000|1996-04-17 04:00:00|657.8125|657.8125|662.109375|662.109375|662.5|662.5|651.953125|651.953125|62630400
829800000000|1996-04-18 04:00:00|662.5|662.5|681.25|681.25|682.8125|682.8125|659.375|659.375|133958400
829886400000|1996-04-19 04:00:00|697.65625|697.65625|685.9375|685.9375|700.78125|700.78125|684.375|684.375|168305600
830145600000|1996-04-22 04:00:00|690.625|690.625|704.6875|704.6875|708.59375|708.59375|689.0625|689.0625|92758400
830232000000|1996-04-23 04:00:00|704.6875|704.6875|703.90625|703.90625|707.8125|707.8125|696.09375|696.09375|57139200
830318400000|1996-04-24 04:00:00|706.25|706.25|696.875|696.875|707.03125|707.03125|695.3125|695.3125|69251200
830404800000|1996-04-25 04:00:00|696.875|696.875|704.6875|704.6875|710.9375|710.9375|689.0625|689.0625|63896000
830491200000|1996-04-26 04:00:00|704.6875|704.6875|709.375|709.375|711.71875|711.71875|702.34375|702.34375|54296000
830750400000|1996-04-29 04:00:00|708.59375|708.59375|703.90625|703.90625|709.375|709.375|700|700|34267200
830836800000|1996-04-30 04:00:00|703.90625|703.90625|707.8125|707.8125|707.8125|707.8125|699.21875|699.21875|28441600
830923200000|1996-05-01 04:00:00|705.46875|705.46875|719.53125|719.53125|720.3125|720.3125|703.90625|703.90625|65014400
831009600000|1996-05-02 04:00:00|719.53125|719.53125|697.65625|697.65625|720.3125|720.3125|694.53125|694.53125|87340800
831096000000|1996-05-03 04:00:00|703.125|703.125|692.96875|692.96875|715.625|715.625|688.28125|688.28125|75300800
831355200000|1996-05-06 04:00:00|693.75|693.75|698.4375|698.4375|702.34375|702.34375|685.15625|685.15625|75852800
831441600000|1996-05-07 04:00:00|697.65625|697.65625|707.03125|707.03125|709.375|709.375|694.53125|694.53125|47606400
831528000000|1996-05-08 04:00:00|705.46875|705.46875|714.0625|714.0625|714.84375|714.84375|692.1875|692.1875|77851200
831614400000|1996-05-09 04:00:00|714.0625|714.0625|709.375|709.375|719.53125|719.53125|707.8125|707.8125|47776000
831700800000|1996-05-10 04:00:00|714.84375|714.84375|717.96875|717.96875|719.628938|719.628938|713.28125|713.28125|43913600
831960000000|1996-05-13 04:00:00|718.75|718.75|741.40625|741.40625|742.96875|742.96875|718.75|718.75|95606400
832046400000|1996-05-14 04:00:00|745.3125|745.3125|743.75|743.75|750|750|738.964875|738.964875|76832000
832132800000|1996-05-15 04:00:00|743.75|743.75|735.15625|735.15625|748.4375|748.4375|733.59375|733.59375|56323200
832219200000|1996-05-16 04:00:00|725|725|732.03125|732.03125|733.59375|733.59375|722.65625|722.65625|67092800
832305600000|1996-05-17 04:00:00|736.71875|736.71875|731.25|731.25|737.5|737.5|727.34375|727.34375|35392000
832564800000|1996-05-20 04:00:00|733.59375|733.59375|729.6875|729.6875|736.71875|736.71875|728.90625|728.90625|38457600
832651200000|1996-05-21 04:00:00|729.6875|729.6875|719.53125|719.53125|730.46875|730.46875|719.53125|719.53125|42113600
832737600000|1996-05-22 04:00:00|718.75|718.75|730.46875|730.46875|732.8125|732.8125|716.40625|716.40625|45646400
832824000000|1996-05-23 04:00:00|730.46875|730.46875|740.625|740.625|744.53125|744.53125|730.46875|730.46875|51976000
832910400000|1996-05-24 04:00:00|740.625|740.625|740.625|740.625|743.75|743.75|739.0625|739.0625|26443200
833256000000|1996-05-28 04:00:00|742.1875|742.1875|732.8125|732.8125|744.628938|744.628938|732.03125|732.03125|43376000
833342400000|1996-05-29 04:00:00|733.59375|733.59375|732.03125|732.03125|739.0625|739.0625|728.90625|728.90625|33569600
833428800000|1996-05-30 04:00:00|732.8125|732.8125|739.0625|739.0625|739.0625|739.0625|728.90625|728.90625|33824000
833515200000|1996-05-31 04:00:00|741.015625|741.015625|742.1875|742.1875|746.09375|746.09375|737.5|737.5|40259200
833774400000|1996-06-03 04:00:00|742.1875|742.1875|739.84375|739.84375|746.875|746.875|738.28125|738.28125|31684800
833860800000|1996-06-04 04:00:00|741.40625|741.40625|736.71875|736.71875|742.96875|742.96875|726.5625|726.5625|65854400
833947200000|1996-06-05 04:00:00|737.5|737.5|755.46875|755.46875|757.8125|757.8125|736.71875|736.71875|50968000
834033600000|1996-06-06 04:00:00|760.9375|760.9375|748.828125|748.828125|768.75|768.75|748.4375|748.4375|88136000
834120000000|1996-06-07 04:00:00|735.15625|735.15625|757.8125|757.8125|757.8125|757.8125|735.15625|735.15625|70214400
834379200000|1996-06-10 04:00:00|756.25|756.25|753.90625|753.90625|757.8125|757.8125|749.902375|749.902375|45819200
834465600000|1996-06-11 04:00:00|754.6875|754.6875|763.28125|763.28125|770.3125|770.3125|753.90625|753.90625|65259200
834552000000|1996-06-12 04:00:00|767.96875|767.96875|781.25|781.25|783.59375|783.59375|767.1875|767.1875|88844800
834638400000|1996-06-13 04:00:00|782.03125|782.03125|778.90625|778.90625|786.71875|786.71875|773.4375|773.4375|62577600
834724800000|1996-06-14 04:00:00|779.6875|779.6875|768.75|768.75|781.25|781.25|767.96875|767.96875|55944000
834984000000|1996-06-17 04:00:00|769.53125|769.53125|778.90625|778.90625|781.25|781.25|764.84375|764.84375|57499200
835070400000|1996-06-18 04:00:00|778.125|778.125|764.84375|764.84375|778.125|778.125|762.5|762.5|74585600
835156800000|1996-06-19 04:00:00|765.625|765.625|760.9375|760.9375|769.53125|769.53125|758.59375|758.59375|73409600
835243200000|1996-06-20 04:00:00|762.5|762.5|760.9375|760.9375|765.527375|765.527375|743.75|743.75|102228800
835329600000|1996-06-21 04:00:00|764.84375|764.84375|774.21875|774.21875|775.78125|775.78125|759.375|759.375|56806400
835588800000|1996-06-24 04:00:00|775|775|775.78125|775.78125|782.03125|782.03125|768.75|768.75|48102400
835675200000|1996-06-25 04:00:00|776.5625|776.5625|762.5|762.5|776.5625|776.5625|758.59375|758.59375|41145600
835761600000|1996-06-26 04:00:00|761.71875|761.71875|753.125|753.125|762.5|762.5|743.75|743.75|71457600
835848000000|1996-06-27 04:00:00|753.125|753.125|749.609375|749.609375|756.25|756.25|743.75|743.75|77582400
835934400000|1996-06-28 04:00:00|753.125|753.125|750.78125|750.78125|756.25|756.25|744.53125|744.53125|51960000
836193600000|1996-07-01 04:00:00|751.5625|751.5625|764.453125|764.453125|765.625|765.625|750.78125|750.78125|47859200
836280000000|1996-07-02 04:00:00|764.84375|764.84375|760.15625|760.15625|766.40625|766.40625|757.8125|757.8125|38548800
836366400000|1996-07-03 04:00:00|760.15625|760.15625|757.03125|757.03125|767.96875|767.96875|753.90625|753.90625|44243200
836539200000|1996-07-05 04:00:00|750.78125|750.78125|739.84375|739.84375|750.78125|750.78125|739.84375|739.84375|35331200
836798400000|1996-07-08 04:00:00|740.625|740.625|751.953125|751.953125|754.6875|754.6875|738.28125|738.28125|64440000
836884800000|1996-07-09 04:00:00|755.46875|755.46875|750|750|758.59375|758.59375|750|750|32316800
836971200000|1996-07-10 04:00:00|750|750|746.875|746.875|750|750|738.28125|738.28125|77980800
837057600000|1996-07-11 04:00:00|739.0625|739.0625|715.625|715.625|739.84375|739.84375|710.9375|710.9375|140915200
837144000000|1996-07-12 04:00:00|719.921875|719.921875|702.34375|702.34375|719.921875|719.921875|690.527375|690.527375|139478400
837403200000|1996-07-15 04:00:00|702.34375|702.34375|691.40625|691.40625|710.9375|710.9375|686.71875|686.71875|111832000
837489600000|1996-07-16 04:00:00|689.0625|689.0625|721.09375|721.09375|722.65625|722.65625|671.875|671.875|182116800
837576000000|1996-07-17 04:00:00|735.9375|735.9375|732.03125|732.03125|738.28125|738.28125|722.65625|722.65625|126272000
837662400000|1996-07-18 04:00:00|732.8125|732.8125|749.21875|749.21875|750|750|724.21875|724.21875|98537600
837748800000|1996-07-19 04:00:00|735.9375|735.9375|756.152375|756.152375|760.15625|760.15625|735.9375|735.9375|99208000
838008000000|1996-07-22 04:00:00|756.347688|756.347688|748.4375|748.4375|759.375|759.375|736.71875|736.71875|144475200
838094400000|1996-07-23 04:00:00|750|750|700.78125|700.78125|750.78125|750.78125|689.0625|689.0625|257689600
838180800000|1996-07-24 04:00:00|684.375|684.375|717.1875|717.1875|723.4375|723.4375|684.375|684.375|192195200
838267200000|1996-07-25 04:00:00|725|725|740.625|740.625|742.1875|742.1875|719.53125|719.53125|100920000
838353600000|1996-07-26 04:00:00|746.875|746.875|744.53125|744.53125|746.875|746.875|739.0625|739.0625|59304000
838612800000|1996-07-29 04:00:00|745.3125|745.3125|730.46875|730.46875|749.21875|749.21875|729.6875|729.6875|56748800
838699200000|1996-07-30 04:00:00|736.71875|736.71875|741.40625|741.40625|742.1875|742.1875|725.78125|725.78125|66976000
838785600000|1996-07-31 04:00:00|743.75|743.75|736.71875|736.71875|747.65625|747.65625|735.15625|735.15625|56320000
838872000000|1996-08-01 04:00:00|736.71875|736.71875|753.90625|753.90625|755.46875|755.46875|733.59375|733.59375|96025600
838958400000|1996-08-02 04:00:00|763.28125|763.28125|771.09375|771.09375|774.21875|774.21875|753.90625|753.90625|109289600
839217600000|1996-08-05 04:00:00|771.875|771.875|760.9375|760.9375|773.4375|773.4375|757.8125|757.8125|55072000
839304000000|1996-08-06 04:00:00|760.15625|760.15625|775|775|775.78125|775.78125|755.46875|755.46875|67388800
839390400000|1996-08-07 04:00:00|777.34375|777.34375|779.6875|779.6875|782.03125|782.03125|767.96875|767.96875|76790400
839476800000|1996-08-08 04:00:00|775.78125|775.78125|782.8125|782.8125|786.71875|786.71875|773.4375|773.4375|54379200
839563200000|1996-08-09 04:00:00|779.6875|779.6875|778.125|778.125|784.375|784.375|774.21875|774.21875|44313600
839822400000|1996-08-12 04:00:00|776.5625|776.5625|782.8125|782.8125|788.28125|788.28125|775|775|66187200
839908800000|1996-08-13 04:00:00|781.25|781.25|771.875|771.875|786.71875|786.71875|771.09375|771.09375|72508800
839995200000|1996-08-14 04:00:00|774.21875|774.21875|780.46875|780.46875|782.03125|782.03125|773.4375|773.4375|52032000
840081600000|1996-08-15 04:00:00|779.6875|779.6875|782.03125|782.03125|785.9375|785.9375|777.34375|777.34375|35556800
840168000000|1996-08-16 04:00:00|782.03125|782.03125|776.5625|776.5625|782.8125|782.8125|773.4375|773.4375|47598400
840427200000|1996-08-19 04:00:00|774.21875|774.21875|771.875|771.875|775.78125|775.78125|764.0625|764.0625|43131200
840513600000|1996-08-20 04:00:00|773.4375|773.4375|771.09375|771.09375|775.78125|775.78125|770.3125|770.3125|25678400
840600000000|1996-08-21 04:00:00|765.625|765.625|771.875|771.875|771.875|771.875|760.9375|760.9375|49345600
840686400000|1996-08-22 04:00:00|775.78125|775.78125|781.25|781.25|782.03125|782.03125|771.875|771.875|50236800
840772800000|1996-08-23 04:00:00|780.46875|780.46875|770.3125|770.3125|781.25|781.25|770.3125|770.3125|44006400
841032000000|1996-08-26 04:00:00|771.09375|771.09375|767.96875|767.96875|773.4375|773.4375|767.1875|767.1875|31952000
841118400000|1996-08-27 04:00:00|769.53125|769.53125|779.6875|779.6875|779.6875|779.6875|768.75|768.75|28038400
841204800000|1996-08-28 04:00:00|781.25|781.25|785.15625|785.15625|785.9375|785.9375|780.46875|780.46875|32070400
841291200000|1996-08-29 04:00:00|782.8125|782.8125|775.78125|775.78125|782.8125|782.8125|772.65625|772.65625|34182400
841377600000|1996-08-30 04:00:00|776.5625|776.5625|765.625|765.625|776.5625|776.5625|765.625|765.625|28088000
841723200000|1996-09-03 04:00:00|762.5|762.5|771.09375|771.09375|771.09375|771.09375|753.90625|753.90625|48524800
841809600000|1996-09-04 04:00:00|771.09375|771.09375|771.09375|771.09375|772.65625|772.65625|768.359375|768.359375|27126400
841896000000|1996-09-05 04:00:00|767.1875|767.1875|759.375|759.375|767.1875|767.1875|759.375|759.375|40372800
841982400000|1996-09-06 04:00:00|762.5|762.5|765.625|765.625|767.1875|767.1875|760.15625|760.15625|41921600
842241600000|1996-09-09 04:00:00|765.625|765.625|780.46875|780.46875|781.25|781.25|764.0625|764.0625|41747200
842328000000|1996-09-10 04:00:00|779.6875|779.6875|777.34375|777.34375|782.03125|782.03125|772.65625|772.65625|38904000
842414400000|1996-09-11 04:00:00|774.609375|774.609375|782.03125|782.03125|784.375|784.375|772.65625|772.65625|36387200
842500800000|1996-09-12 04:00:00|784.375|784.375|803.90625|803.90625|809.375|809.375|782.421875|782.421875|95944000
842587200000|1996-09-13 04:00:00|810.15625|810.15625|818.75|818.75|821.09375|821.09375|805.46875|805.46875|80136000
842846400000|1996-09-16 04:00:00|819.53125|819.53125|821.875|821.875|832.03125|832.03125|818.75|818.75|62409600
842932800000|1996-09-17 04:00:00|830.46875|830.46875|836.71875|836.71875|841.40625|841.40625|826.5625|826.5625|75624000
843019200000|1996-09-18 04:00:00|837.5|837.5|853.125|853.125|861.71875|861.71875|832.8125|832.8125|86049600
843105600000|1996-09-19 04:00:00|853.125|853.125|860.9375|860.9375|864.0625|864.0625|848.4375|848.4375|75912000
843192000000|1996-09-20 04:00:00|856.25|856.25|863.28125|863.28125|866.40625|866.40625|849.21875|849.21875|104849600
843451200000|1996-09-23 04:00:00|860.15625|860.15625|860.9375|860.9375|863.28125|863.28125|851.5625|851.5625|46385600
843537600000|1996-09-24 04:00:00|859.375|859.375|855.46875|855.46875|864.84375|864.84375|850.78125|850.78125|72520000
843624000000|1996-09-25 04:00:00|859.375|859.375|847.65625|847.65625|861.71875|861.71875|846.09375|846.09375|44067200
843710400000|1996-09-26 04:00:00|848.4375|848.4375|825|825|850.78125|850.78125|823.4375|823.4375|92604800
843796800000|1996-09-27 04:00:00|828.125|828.125|839.84375|839.84375|845.3125|845.3125|820.3125|820.3125|98372800
844056000000|1996-09-30 04:00:00|834.375|834.375|824.21875|824.21875|842.96875|842.96875|823.4375|823.4375|89574400
844142400000|1996-10-01 04:00:00|823.4375|823.4375|825.78125|825.78125|836.71875|836.71875|817.96875|817.96875|69124800
844228800000|1996-10-02 04:00:00|830.46875|830.46875|842.1875|842.1875|848.4375|848.4375|827.34375|827.34375|68760000
844315200000|1996-10-03 04:00:00|842.1875|842.1875|837.5|837.5|844.53125|844.53125|835.15625|835.15625|58294400
844401600000|1996-10-04 04:00:00|841.40625|841.40625|852.34375|852.34375|853.90625|853.90625|839.0625|839.0625|45166400
844660800000|1996-10-07 04:00:00|852.34375|852.34375|859.375|859.375|863.28125|863.28125|849.21875|849.21875|42432000
844747200000|1996-10-08 04:00:00|860.9375|860.9375|846.09375|846.09375|860.9375|860.9375|843.75|843.75|48465600
844833600000|1996-10-09 04:00:00|850|850|840.625|840.625|850.78125|850.78125|832.8125|832.8125|64960000
844920000000|1996-10-10 04:00:00|835.9375|835.9375|835.9375|835.9375|850.78125|850.78125|833.59375|833.59375|51739200
845006400000|1996-10-11 04:00:00|841.40625|841.40625|857.03125|857.03125|857.8125|857.8125|839.0625|839.0625|36523200
845265600000|1996-10-14 04:00:00|858.59375|858.59375|853.90625|853.90625|863.28125|863.28125|852.34375|852.34375|36091200
845352000000|1996-10-15 04:00:00|867.1875|867.1875|867.96875|867.96875|869.53125|869.53125|858.59375|858.59375|61206400
845438400000|1996-10-16 04:00:00|867.1875|867.1875|862.5|862.5|868.359375|868.359375|856.25|856.25|36427200
845524800000|1996-10-17 04:00:00|864.0625|864.0625|846.875|846.875|868.75|868.75|846.875|846.875|49097600
845611200000|1996-10-18 04:00:00|837.5|837.5|842.1875|842.1875|843.75|843.75|834.765625|834.765625|69646400
845870400000|1996-10-21 04:00:00|842.1875|842.1875|837.5|837.5|850|850|834.375|834.375|71401600
845956800000|1996-10-22 04:00:00|832.03125|832.03125|828.125|828.125|833.59375|833.59375|820.3125|820.3125|113806400
846043200000|1996-10-23 04:00:00|828.90625|828.90625|840.625|840.625|842.1875|842.1875|823.4375|823.4375|67443200
846129600000|1996-10-24 04:00:00|842.96875|842.96875|853.90625|853.90625|858.59375|858.59375|836.71875|836.71875|81417600
846216000000|1996-10-25 04:00:00|853.90625|853.90625|852.734375|852.734375|861.71875|861.71875|850.78125|850.78125|53084800
846478800000|1996-10-28 05:00:00|854.296875|854.296875|853.90625|853.90625|860.15625|860.15625|851.5625|851.5625|51241600
846565200000|1996-10-29 05:00:00|855.46875|855.46875|846.09375|846.09375|858.59375|858.59375|842.96875|842.96875|66756800
846651600000|1996-10-30 05:00:00|846.09375|846.09375|851.5625|851.5625|856.25|856.25|842.96875|842.96875|60526400
846738000000|1996-10-31 05:00:00|852.34375|852.34375|857.8125|857.8125|858.59375|858.59375|850.78125|850.78125|37028800
846824400000|1996-11-01 05:00:00|857.8125|857.8125|858.59375|858.59375|867.1875|867.1875|853.125|853.125|56531200
847083600000|1996-11-04 05:00:00|857.8125|857.8125|862.5|862.5|864.84375|864.84375|854.6875|854.6875|36006400
847170000000|1996-11-05 05:00:00|865.625|865.625|884.375|884.375|884.375|884.375|864.453125|864.453125|86417600
847256400000|1996-11-06 05:00:00|883.59375|883.59375|903.125|903.125|903.125|903.125|881.25|881.25|71438400
847342800000|1996-11-07 05:00:00|904.6875|904.6875|896.875|896.875|913.28125|913.28125|894.53125|894.53125|76742400
847429200000|1996-11-08 05:00:00|896.09375|896.09375|896.875|896.875|896.875|896.875|884.375|884.375|67369600
847688400000|1996-11-11 05:00:00|896.09375|896.09375|897.65625|897.65625|904.6875|904.6875|893.75|893.75|38593600
847774800000|1996-11-12 05:00:00|900|900|885.9375|885.9375|911.71875|911.71875|884.375|884.375|81156800
847861200000|1996-11-13 05:00:00|897.65625|897.65625|906.25|906.25|910.9375|910.9375|894.53125|894.53125|90409600
847947600000|1996-11-14 05:00:00|907.8125|907.8125|935.15625|935.15625|935.15625|935.15625|907.8125|907.8125|114969600
848034000000|1996-11-15 05:00:00|942.1875|942.1875|931.25|931.25|942.96875|942.96875|921.09375|921.09375|104041600
848293200000|1996-11-18 05:00:00|933.59375|933.59375|939.84375|939.84375|946.875|946.875|928.90625|928.90625|98585600
848379600000|1996-11-19 05:00:00|940.625|940.625|974.21875|974.21875|974.21875|974.21875|939.0625|939.0625|104739200
848466000000|1996-11-20 05:00:00|975|975|957.8125|957.8125|987.5|987.5|957.8125|957.8125|123857600
848552400000|1996-11-21 05:00:00|965.625|965.625|939.84375|939.84375|966.40625|966.40625|937.5|937.5|130718400
848638800000|1996-11-22 05:00:00|942.1875|942.1875|940.625|940.625|953.125|953.125|933.59375|933.59375|94424000
848898000000|1996-11-25 05:00:00|944.53125|944.53125|959.375|959.375|960.15625|960.15625|940.625|940.625|75131200
848984400000|1996-11-26 05:00:00|962.5|962.5|960.9375|960.9375|971.09375|971.09375|952.34375|952.34375|108238400
849070800000|1996-11-27 05:00:00|963.28125|963.28125|971.875|971.875|973.4375|973.4375|960.9375|960.9375|44446400
849243600000|1996-11-29 05:00:00|971.875|971.875|980.46875|980.46875|982.03125|982.03125|971.875|971.875|17152000
849502800000|1996-12-02 05:00:00|984.375|984.375|985.9375|985.9375|985.9375|985.9375|970.3125|970.3125|64502400
849589200000|1996-12-03 05:00:00|989.84375|989.84375|966.796875|966.796875|996.875|996.875|966.40625|966.40625|77563200
849675600000|1996-12-04 05:00:00|969.53125|969.53125|957.8125|957.8125|970.3125|970.3125|950.78125|950.78125|102542400
849762000000|1996-12-05 05:00:00|958.59375|958.59375|956.25|956.25|971.09375|971.09375|949.21875|949.21875|74950400
849848400000|1996-12-06 05:00:00|931.25|931.25|955.46875|955.46875|965.625|965.625|926.6601875|926.6601875|110238400
850107600000|1996-12-09 05:00:00|979.6875|979.6875|1021.875|1021.875|1023.4375|1023.4375|975|975|94718400
850194000000|1996-12-10 05:00:00|1054.6875|1054.6875|1023.4375|1023.4375|1057.03125|1057.03125|1021.875|1021.875|125725600
850280400000|1996-12-11 05:00:00|1012.5|1012.5|1042.1875|1042.1875|1045.3125|1045.3125|1001.5625|1001.5625|113576000
850366800000|1996-12-12 05:00:00|1062.5|1062.5|1012.5|1012.5|1065.625|1065.625|1012.5|1012.5|78272800
850453200000|1996-12-13 05:00:00|1014.0625|1014.0625|1000|1000|1025|1025|990.42975|990.42975|74544000
850712400000|1996-12-16 05:00:00|1003.125|1003.125|959.375|959.375|1009.375|1009.375|956.25|956.25|64883200
850798800000|1996-12-17 05:00:00|957.8125|957.8125|998.4375|998.4375|1001.5625|1001.5625|954.6875|954.6875|68952800
850885200000|1996-12-18 05:00:00|1017.1875|1017.1875|1032.8125|1032.8125|1034.375|1034.375|1000|1000|61796800
850971600000|1996-12-19 05:00:00|1050|1050|1060.9375|1060.9375|1064.0625|1064.0625|1037.5|1037.5|94609600
851058000000|1996-12-20 05:00:00|1068.75|1068.75|1045.3125|1045.3125|1070.3125|1070.3125|1042.1875|1042.1875|90414400
851317200000|1996-12-23 05:00:00|1051.5625|1051.5625|1046.875|1046.875|1059.375|1059.375|1035.9375|1035.9375|36892800
851403600000|1996-12-24 05:00:00|1051.5625|1051.5625|1060.9375|1060.9375|1064.0625|1064.0625|1039.0625|1039.0625|16246400
851576400000|1996-12-26 05:00:00|1065.625|1065.625|1068.75|1068.75|1076.5625|1076.5625|1064.0625|1064.0625|27905600
851662800000|1996-12-27 05:00:00|1068.75|1068.75|1053.125|1053.125|1071.875|1071.875|1050.195375|1050.195375|19079200
851922000000|1996-12-30 05:00:00|1067.1875|1067.1875|1043.75|1043.75|1070.3125|1070.3125|1043.75|1043.75|27279200
852008400000|1996-12-31 05:00:00|1050|1050|1032.8125|1032.8125|1053.125|1053.125|1031.25|1031.25|34367200
852181200000|1997-01-02 05:00:00|1039.0625|1039.0625|1020.3125|1020.3125|1039.0625|1039.0625|1009.375|1009.375|54419200
852267600000|1997-01-03 05:00:00|1028.125|1028.125|1057.8125|1057.8125|1059.375|1059.375|1025|1025|44124000
852526800000|1997-01-06 05:00:00|1057.8125|1057.8125|1054.6875|1054.6875|1065.625|1065.625|1039.0625|1039.0625|55948800
852613200000|1997-01-07 05:00:00|1056.25|1056.25|1062.5|1062.5|1064.0625|1064.0625|1042.1875|1042.1875|36880800
852699600000|1997-01-08 05:00:00|1062.5|1062.5|1042.1875|1042.1875|1065.42975|1065.42975|1039.0625|1039.0625|50593600
852786000000|1997-01-09 05:00:00|1046.875|1046.875|1029.6875|1029.6875|1046.875|1046.875|1028.125|1028.125|47764800
852872400000|1997-01-10 05:00:00|1025|1025|1053.125|1053.125|1054.6875|1054.6875|1020.3125|1020.3125|66578400
853131600000|1997-01-13 05:00:00|1064.0625|1064.0625|1046.875|1046.875|1068.75|1068.75|1043.75|1043.75|50361600
853218000000|1997-01-14 05:00:00|1053.125|1053.125|1067.1875|1067.1875|1082.8125|1082.8125|1053.125|1053.125|63728000
853304400000|1997-01-15 05:00:00|1070.3125|1070.3125|1057.8125|1057.8125|1078.125|1078.125|1054.6875|1054.6875|53058400
853390800000|1997-01-16 05:00:00|1062.5|1062.5|1075|1075|1089.0625|1089.0625|1062.5|1062.5|58688000
853477200000|1997-01-17 05:00:00|1070.3125|1070.3125|1089.0625|1089.0625|1096.875|1096.875|1068.75|1068.75|65368800
853736400000|1997-01-20 05:00:00|1087.5|1087.5|1134.375|1134.375|1160.9375|1160.9375|1082.8125|1082.8125|146220800
853822800000|1997-01-21 05:00:00|1132.8125|1132.8125|1187.5|1187.5|1188.28125|1188.28125|1120.3125|1120.3125|114592000
853909200000|1997-01-22 05:00:00|1189.0625|1189.0625|1217.1875|1217.1875|1231.25|1231.25|1182.8125|1182.8125|129260800
853995600000|1997-01-23 05:00:00|1226.5625|1226.5625|1184.375|1184.375|1246.875|1246.875|1181.25|1181.25|105320000
854082000000|1997-01-24 05:00:00|1189.0625|1189.0625|1199.21875|1199.21875|1221.875|1221.875|1179.6875|1179.6875|89821600
854341200000|1997-01-27 05:00:00|1206.25|1206.25|1201.5625|1201.5625|1217.382875|1217.382875|1193.75|1193.75|53263200
854427600000|1997-01-28 05:00:00|1229.6875|1229.6875|1195.3125|1195.3125|1234.375|1234.375|1184.375|1184.375|64657600
854514000000|1997-01-29 05:00:00|1209.375|1209.375|1215.625|1215.625|1217.1875|1217.1875|1196.875|1196.875|48933600
854600400000|1997-01-30 05:00:00|1228.125|1228.125|1264.0625|1264.0625|1265.625|1265.625|1221.875|1221.875|79946400
854686800000|1997-01-31 05:00:00|1273.4375|1273.4375|1275|1275|1290.625|1290.625|1260.9375|1260.9375|86529600
854946000000|1997-02-03 05:00:00|1282.8125|1282.8125|1279.6875|1279.6875|1292.382875|1292.382875|1264.0625|1264.0625|60804800
855032400000|1997-02-04 05:00:00|1279.6875|1279.6875|1289.0625|1289.0625|1290.625|1290.625|1256.25|1256.25|56464000
855118800000|1997-02-05 05:00:00|1289.0625|1289.0625|1229.6875|1229.6875|1293.75|1293.75|1210.9375|1210.9375|110099200
855205200000|1997-02-06 05:00:00|1228.125|1228.125|1214.0625|1214.0625|1229.6875|1229.6875|1200|1200|102122400
855291600000|1997-02-07 05:00:00|1229.6875|1229.6875|1254.6875|1254.6875|1256.25|1256.25|1218.75|1218.75|62448000
855550800000|1997-02-10 05:00:00|1259.375|1259.375|1221.875|1221.875|1268.75|1268.75|1220.3125|1220.3125|66812800
855637200000|1997-02-11 05:00:00|1228.125|1228.125|1231.25|1231.25|1232.8125|1232.8125|1189.0625|1189.0625|88841600
855723600000|1997-02-12 05:00:00|1229.6875|1229.6875|1248.4375|1248.4375|1250|1250|1218.75|1218.75|72009600
855810000000|1997-02-13 05:00:00|1256.25|1256.25|1250|1250|1264.0625|1264.0625|1242.1875|1242.1875|58277600
855896400000|1997-02-14 05:00:00|1242.1875|1242.1875|1223.4375|1223.4375|1256.25|1256.25|1220.3125|1220.3125|57395200
856242000000|1997-02-18 05:00:00|1220.3125|1220.3125|1217.1875|1217.1875|1223.4375|1223.4375|1201.5625|1201.5625|52546400
856328400000|1997-02-19 05:00:00|1217.1875|1217.1875|1218.75|1218.75|1226.5625|1226.5625|1206.25|1206.25|56383200
856414800000|1997-02-20 05:00:00|1210.9375|1210.9375|1190.625|1190.625|1218.75|1218.75|1189.0625|1189.0625|75395200
856501200000|1997-02-21 05:00:00|1185.9375|1185.9375|1187.5|1187.5|1192.1875|1192.1875|1175|1175|61131200
856760400000|1997-02-24 05:00:00|1178.125|1178.125|1251.5625|1251.5625|1253.125|1253.125|1175|1175|68599200
856846800000|1997-02-25 05:00:00|1250|1250|1243.75|1243.75|1262.695375|1262.695375|1235.9375|1235.9375|63941600
856933200000|1997-02-26 05:00:00|1243.75|1243.75|1253.125|1253.125|1254.6875|1254.6875|1229.6875|1229.6875|48939200
857019600000|1997-02-27 05:00:00|1253.125|1253.125|1201.5625|1201.5625|1253.125|1253.125|1200|1200|56628800
857106000000|1997-02-28 05:00:00|1201.5625|1201.5625|1218.75|1218.75|1229.6875|1229.6875|1192.96875|1192.96875|78412000
857365200000|1997-03-03 05:00:00|1212.5|1212.5|1243.75|1243.75|1251.5625|1251.5625|1207.8125|1207.8125|53874400
857451600000|1997-03-04 05:00:00|1240.625|1240.625|1239.0625|1239.0625|1251.5625|1251.5625|1232.8125|1232.8125|63920800
857538000000|1997-03-05 05:00:00|1243.75|1243.75|1260.9375|1260.9375|1262.5|1262.5|1240.625|1240.625|46393600
857624400000|1997-03-06 05:00:00|1259.375|1259.375|1221.875|1221.875|1260.9375|1260.9375|1221.67975|1221.67975|57018400
857710800000|1997-03-07 05:00:00|1229.6875|1229.6875|1209.375|1209.375|1243.75|1243.75|1206.25|1206.25|46032000
857970000000|1997-03-10 05:00:00|1214.0625|1214.0625|1250|1250|1251.5625|1251.5625|1199.21875|1199.21875|45997600
858056400000|1997-03-11 05:00:00|1245.3125|1245.3125|1229.6875|1229.6875|1257.03125|1257.03125|1229.6875|1229.6875|47577600
858142800000|1997-03-12 05:00:00|1221.875|1221.875|1234.375|1234.375|1243.75|1243.75|1221.875|1221.875|43234400
858229200000|1997-03-13 05:00:00|1228.125|1228.125|1245.3125|1245.3125|1251.5625|1251.5625|1225|1225|45505600
858315600000|1997-03-14 05:00:00|1246.875|1246.875|1237.5|1237.5|1253.125|1253.125|1235.9375|1235.9375|61327200
858574800000|1997-03-17 05:00:00|1231.25|1231.25|1256.25|1256.25|1259.375|1259.375|1225|1225|83958400
858661200000|1997-03-18 05:00:00|1257.8125|1257.8125|1245.3125|1245.3125|1260.15625|1260.15625|1235.9375|1235.9375|59007200
858747600000|1997-03-19 05:00:00|1221.875|1221.875|1209.375|1209.375|1228.125|1228.125|1186.71875|1186.71875|111420800
858834000000|1997-03-20 05:00:00|1207.8125|1207.8125|1200|1200|1221.875|1221.875|1187.5|1187.5|81410400
858920400000|1997-03-21 05:00:00|1206.25|1206.25|1175|1175|1214.0625|1214.0625|1160.9375|1160.9375|85829600
859179600000|1997-03-24 05:00:00|1164.0625|1164.0625|1126.5625|1126.5625|1168.75|1168.75|1093.75|1093.75|186269600
859266000000|1997-03-25 05:00:00|1132.8125|1132.8125|1128.90625|1128.90625|1142.1875|1142.1875|1110.9375|1110.9375|89712800
859352400000|1997-03-26 05:00:00|1134.375|1134.375|1178.125|1178.125|1182.8125|1182.8125|1132.8125|1132.8125|81270400
859438800000|1997-03-27 05:00:00|1189.0625|1189.0625|1171.875|1171.875|1201.5625|1201.5625|1137.5|1137.5|93927200
859784400000|1997-03-31 05:00:00|1164.0625|1164.0625|1146.09375|1146.09375|1181.25|1181.25|1140.625|1140.625|93825600
859870800000|1997-04-01 05:00:00|1126.5625|1126.5625|1165.625|1165.625|1171.875|1171.875|1121.875|1121.875|86684000
859957200000|1997-04-02 05:00:00|1160.9375|1160.9375|1150|1150|1170.3125|1170.3125|1137.5|1137.5|63330400
860043600000|1997-04-03 05:00:00|1137.5|1137.5|1189.0625|1189.0625|1192.1875|1192.1875|1132.8125|1132.8125|92252800
860130000000|1997-04-04 05:00:00|1171.875|1171.875|1177.34375|1177.34375|1209.375|1209.375|1171.875|1171.875|94963200
860385600000|1997-04-07 04:00:00|1195.3125|1195.3125|1198.4375|1198.4375|1220.3125|1220.3125|1187.5|1187.5|76507200
860472000000|1997-04-08 04:00:00|1207.8125|1207.8125|1228.125|1228.125|1228.125|1228.125|1193.75|1193.75|53331200
860558400000|1997-04-09 04:00:00|1239.0625|1239.0625|1225|1225|1240.625|1240.625|1221.875|1221.875|73760800
860644800000|1997-04-10 04:00:00|1221.875|1221.875|1209.375|1209.375|1221.875|1221.875|1193.75|1193.75|67913600
860731200000|1997-04-11 04:00:00|1193.75|1193.75|1187.5|1187.5|1215.625|1215.625|1186.71875|1186.71875|60033600
860990400000|1997-04-14 04:00:00|1184.375|1184.375|1217.1875|1217.1875|1217.1875|1217.1875|1167.1875|1167.1875|59267200
861076800000|1997-04-15 04:00:00|1223.4375|1223.4375|1214.0625|1214.0625|1237.5|1237.5|1198.4375|1198.4375|84438400
861163200000|1997-04-16 04:00:00|1207.8125|1207.8125|1228.125|1228.125|1231.25|1231.25|1203.125|1203.125|42710400
861249600000|1997-04-17 04:00:00|1231.25|1231.25|1226.5625|1226.5625|1250|1250|1218.75|1218.75|71829600
861336000000|1997-04-18 04:00:00|1300|1300|1345.3125|1345.3125|1345.3125|1345.3125|1287.5|1287.5|231800800
861595200000|1997-04-21 04:00:00|1337.5|1337.5|1345.3125|1345.3125|1398.4375|1398.4375|1326.5625|1326.5625|155708800
861681600000|1997-04-22 04:00:00|1345.3125|1345.3125|1382.8125|1382.8125|1385.15625|1385.15625|1343.75|1343.75|82420800
861768000000|1997-04-23 04:00:00|1382.8125|1382.8125|1439.0625|1439.0625|1446.875|1446.875|1379.6875|1379.6875|102813600
861854400000|1997-04-24 04:00:00|1457.8125|1457.8125|1426.5625|1426.5625|1473.4375|1473.4375|1409.375|1409.375|118332000
861940800000|1997-04-25 04:00:00|1418.75|1418.75|1420.3125|1420.3125|1442.1875|1442.1875|1415.625|1415.625|58565600
862200000000|1997-04-28 04:00:00|1421.875|1421.875|1435.9375|1435.9375|1438.28125|1438.28125|1395.3125|1395.3125|67224000
862286400000|1997-04-29 04:00:00|1467.1875|1467.1875|1487.5|1487.5|1489.0625|1489.0625|1456.25|1456.25|73952000
862372800000|1997-04-30 04:00:00|1482.8125|1482.8125|1518.75|1518.75|1532.8125|1532.8125|1479.6875|1479.6875|90204000
862459200000|1997-05-01 04:00:00|1525|1525|1512.5|1512.5|1540.625|1540.625|1490.625|1490.625|72317600
862545600000|1997-05-02 04:00:00|1525|1525|1509.375|1509.375|1543.75|1543.75|1486.71875|1486.71875|96188800
862804800000|1997-05-05 04:00:00|1495.3125|1495.3125|1502.34375|1502.34375|1509.375|1509.375|1443.75|1443.75|110850400
862891200000|1997-05-06 04:00:00|1492.1875|1492.1875|1466.40625|1466.40625|1496.875|1496.875|1454.6875|1454.6875|74770400
862977600000|1997-05-07 04:00:00|1454.6875|1454.6875|1443.75|1443.75|1487.5|1487.5|1439.0625|1439.0625|70532800
863064000000|1997-05-08 04:00:00|1440.625|1440.625|1454.6875|1454.6875|1476.5625|1476.5625|1439.0625|1439.0625|53834400
863150400000|1997-05-09 04:00:00|1475|1475|1459.375|1459.375|1481.25|1481.25|1446.875|1446.875|58392000
863409600000|1997-05-12 04:00:00|1468.75|1468.75|1476.5625|1476.5625|1481.25|1481.25|1462.5|1462.5|42974400
863496000000|1997-05-13 04:00:00|1479.6875|1479.6875|1471.875|1471.875|1490.625|1490.625|1460.9375|1460.9375|49813600
863582400000|1997-05-14 04:00:00|1479.6875|1479.6875|1448.4375|1448.4375|1482.8125|1482.8125|1445.3125|1445.3125|60744800
863668800000|1997-05-15 04:00:00|1450|1450|1464.0625|1464.0625|1473.4375|1473.4375|1448.4375|1448.4375|41864800
863755200000|1997-05-16 04:00:00|1454.6875|1454.6875|1442.96875|1442.96875|1462.5|1462.5|1435.9375|1435.9375|59913600
864014400000|1997-05-19 04:00:00|1451.5625|1451.5625|1439.0625|1439.0625|1464.0625|1464.0625|1439.0625|1439.0625|45632000
864100800000|1997-05-20 04:00:00|1448.4375|1448.4375|1489.0625|1489.0625|1490.625|1490.625|1440.625|1440.625|64876800
864187200000|1997-05-21 04:00:00|1507.8125|1507.8125|1504.6875|1504.6875|1536.71875|1536.71875|1496.875|1496.875|76620000
864273600000|1997-05-22 04:00:00|1512.5|1512.5|1507.8125|1507.8125|1520.3125|1520.3125|1496.875|1496.875|33478400
864360000000|1997-05-23 04:00:00|1517.1875|1517.1875|1535.9375|1535.9375|1537.5|1537.5|1510.9375|1510.9375|28904800
864705600000|1997-05-27 04:00:00|1534.375|1534.375|1582.8125|1582.8125|1592.1875|1592.1875|1529.6875|1529.6875|69036000
864792000000|1997-05-28 04:00:00|1590.625|1590.625|1573.4375|1573.4375|1590.625|1590.625|1560.9375|1560.9375|52241600
864878400000|1997-05-29 04:00:00|1590.625|1590.625|1573.4375|1573.4375|1613.28125|1613.28125|1562.5|1562.5|51103200
864964800000|1997-05-30 04:00:00|1468.75|1468.75|1550|1550|1570.3125|1570.3125|1468.75|1468.75|83340000
865224000000|1997-06-02 04:00:00|1562.5|1562.5|1554.6875|1554.6875|1568.75|1568.75|1539.0625|1539.0625|38939200
865310400000|1997-06-03 04:00:00|1542.1875|1542.1875|1509.375|1509.375|1543.75|1543.75|1507.8125|1507.8125|41987200
865396800000|1997-06-04 04:00:00|1507.8125|1507.8125|1489.84375|1489.84375|1528.125|1528.125|1478.125|1478.125|54639200
865483200000|1997-06-05 04:00:00|1503.320375|1503.320375|1507.03125|1507.03125|1518.75|1518.75|1493.75|1493.75|35892000
865569600000|1997-06-06 04:00:00|1517.1875|1517.1875|1550.78125|1550.78125|1553.90625|1553.90625|1512.5|1512.5|35964000
865828800000|1997-06-09 04:00:00|1560.9375|1560.9375|1564.0625|1564.0625|1576.5625|1576.5625|1531.25|1531.25|48200000
865915200000|1997-06-10 04:00:00|1564.0625|1564.0625|1560.15625|1560.15625|1588.28125|1588.28125|1546.875|1546.875|53135200
866001600000|1997-06-11 04:00:00|1560.15625|1560.15625|1587.5|1587.5|1592.1875|1592.1875|1544.53125|1544.53125|49056800
866088000000|1997-06-12 04:00:00|1584.375|1584.375|1587.5|1587.5|1601.5625|1601.5625|1567.1875|1567.1875|44620000
866174400000|1997-06-13 04:00:00|1584.375|1584.375|1620.3125|1620.3125|1625.78125|1625.78125|1582.03125|1582.03125|50116000
866433600000|1997-06-16 04:00:00|1620.3125|1620.3125|1642.1875|1642.1875|1642.1875|1642.1875|1610.9375|1610.9375|40612800
866520000000|1997-06-17 04:00:00|1643.75|1643.75|1677.34375|1677.34375|1686.71875|1686.71875|1635.9375|1635.9375|53191200
866606400000|1997-06-18 04:00:00|1665.625|1665.625|1627.34375|1627.34375|1668.75|1668.75|1625.78125|1625.78125|55648000
866692800000|1997-06-19 04:00:00|1604.6875|1604.6875|1616.40625|1616.40625|1634.375|1634.375|1600|1600|65515200
866779200000|1997-06-20 04:00:00|1617.1875|1617.1875|1623.4375|1623.4375|1642.1875|1642.1875|1606.25|1606.25|64236000
867038400000|1997-06-23 04:00:00|1623.4375|1623.4375|1600.78125|1600.78125|1643.75|1643.75|1600|1600|35724800
867124800000|1997-06-24 04:00:00|1618.75|1618.75|1650.78125|1650.78125|1651.5625|1651.5625|1604.6875|1604.6875|39319200
867211200000|1997-06-25 04:00:00|1660.9375|1660.9375|1630.46875|1630.46875|1665.625|1665.625|1615.625|1615.625|49576800
867297600000|1997-06-26 04:00:00|1626.5625|1626.5625|1603.125|1603.125|1635.15625|1635.15625|1598.4375|1598.4375|37212800
867384000000|1997-06-27 04:00:00|1614.0625|1614.0625|1593.75|1593.75|1625|1625|1590.625|1590.625|38198400
867643200000|1997-06-30 04:00:00|1598.4375|1598.4375|1579.6875|1579.6875|1609.375|1609.375|1577.34375|1577.34375|38286400
867729600000|1997-07-01 04:00:00|1580.46875|1580.46875|1561.71875|1561.71875|1585.9375|1585.9375|1540.625|1540.625|59377600
867816000000|1997-07-02 04:00:00|1570.3125|1570.3125|1604.6875|1604.6875|1606.25|1606.25|1550.78125|1550.78125|53237600
867902400000|1997-07-03 04:00:00|1625.78125|1625.78125|1619.53125|1619.53125|1625.78125|1625.78125|1606.25|1606.25|28764000
868248000000|1997-07-07 04:00:00|1632.8125|1632.8125|1618.75|1618.75|1646.875|1646.875|1617.1875|1617.1875|39320000
868334400000|1997-07-08 04:00:00|1617.1875|1617.1875|1640.625|1640.625|1641.40625|1641.40625|1611.71875|1611.71875|36007200
868420800000|1997-07-09 04:00:00|1656.25|1656.25|1634.375|1634.375|1657.8125|1657.8125|1618.75|1618.75|48239200
868507200000|1997-07-10 04:00:00|1631.25|1631.25|1623.4375|1623.4375|1640.625|1640.625|1610.9375|1610.9375|43780800
868593600000|1997-07-11 04:00:00|1628.125|1628.125|1621.875|1621.875|1638.28125|1638.28125|1605.46875|1605.46875|38096000
868852800000|1997-07-14 04:00:00|1635.15625|1635.15625|1699.21875|1699.21875|1700|1700|1631.25|1631.25|57424000
868939200000|1997-07-15 04:00:00|1725.78125|1725.78125|1730.859375|1730.859375|1740.625|1740.625|1707.8125|1707.8125|75501600
869025600000|1997-07-16 04:00:00|1779.6875|1779.6875|1855.46875|1855.46875|1868.75|1868.75|1750|1750|110971200
869112000000|1997-07-17 04:00:00|1881.25|1881.25|1868.75|1868.75|1884.375|1884.375|1831.25|1831.25|131656800
869198400000|1997-07-18 04:00:00|1812.5|1812.5|1756.25|1756.25|1842.1875|1842.1875|1750|1750|158937600
869457600000|1997-07-21 04:00:00|1760.9375|1760.9375|1699.21875|1699.21875|1762.5|1762.5|1671.875|1671.875|127221600
869544000000|1997-07-22 04:00:00|1710.9375|1710.9375|1801.5625|1801.5625|1810.15625|1810.15625|1709.375|1709.375|101384000
869630400000|1997-07-23 04:00:00|1815.625|1815.625|1767.96875|1767.96875|1835.9375|1835.9375|1762.5|1762.5|95857600
869716800000|1997-07-24 04:00:00|1729.6875|1729.6875|1725|1725|1754.6875|1754.6875|1695.3125|1695.3125|141855200
869803200000|1997-07-25 04:00:00|1731.25|1731.25|1731.25|1731.25|1778.125|1778.125|1715.625|1715.625|90308800
870062400000|1997-07-28 04:00:00|1740.625|1740.625|1712.5|1712.5|1742.1875|1742.1875|1696.875|1696.875|56404000
870148800000|1997-07-29 04:00:00|1709.375|1709.375|1749.21875|1749.21875|1750.78125|1750.78125|1701.5625|1701.5625|78816000
870235200000|1997-07-30 04:00:00|1759.375|1759.375|1764.0625|1764.0625|1775|1775|1745.3125|1745.3125|78323200
870321600000|1997-07-31 04:00:00|1775|1775|1767.1875|1767.1875|1776.5625|1776.5625|1760.9375|1760.9375|42240800
870408000000|1997-08-01 04:00:00|1767.1875|1767.1875|1757.8125|1757.8125|1772.65625|1772.65625|1739.84375|1739.84375|58912800
870667200000|1997-08-04 04:00:00|1753.125|1753.125|1769.53125|1769.53125|1775|1775|1742.96875|1742.96875|46312800
870753600000|1997-08-05 04:00:00|1776.5625|1776.5625|1791.40625|1791.40625|1804.6875|1804.6875|1775|1775|59336000
870840000000|1997-08-06 04:00:00|1791.40625|1791.40625|1792.96875|1792.96875|1807.8125|1807.8125|1778.125|1778.125|43412000
870926400000|1997-08-07 04:00:00|1803.90625|1803.90625|1799.21875|1799.21875|1804.6875|1804.6875|1776.5625|1776.5625|43964800
871012800000|1997-08-08 04:00:00|1785.15625|1785.15625|1750|1750|1787.5|1787.5|1750|1750|66811200
871272000000|1997-08-11 04:00:00|1750|1750|1728.125|1728.125|1753.125|1753.125|1704.6875|1704.6875|72695200
871358400000|1997-08-12 04:00:00|1742.1875|1742.1875|1700|1700|1746.875|1746.875|1697.65625|1697.65625|60887200
871444800000|1997-08-13 04:00:00|1726.5625|1726.5625|1700.78125|1700.78125|1728.125|1728.125|1684.375|1684.375|66731200
871531200000|1997-08-14 04:00:00|1700|1700|1703.125|1703.125|1709.375|1709.375|1676.5625|1676.5625|45912800
871617600000|1997-08-15 04:00:00|1693.75|1693.75|1660.9375|1660.9375|1700|1700|1659.375|1659.375|51078400
871876800000|1997-08-18 04:00:00|1662.5|1662.5|1673.4375|1673.4375|1673.4375|1673.4375|1637.5|1637.5|69921600
871963200000|1997-08-19 04:00:00|1684.375|1684.375|1735.15625|1735.15625|1737.5|1737.5|1682.8125|1682.8125|91013600
872049600000|1997-08-20 04:00:00|1737.5|1737.5|1757.03125|1757.03125|1758.59375|1758.59375|1712.5|1712.5|50312800
872136000000|1997-08-21 04:00:00|1770.3125|1770.3125|1723.4375|1723.4375|1779.6875|1779.6875|1718.75|1718.75|64443200
872222400000|1997-08-22 04:00:00|1690.625|1690.625|1715.625|1715.625|1718.75|1718.75|1676.5625|1676.5625|72029600
872481600000|1997-08-25 04:00:00|1723.4375|1723.4375|1706.25|1706.25|1737.5|1737.5|1695.3125|1695.3125|38856800
872568000000|1997-08-26 04:00:00|1700|1700|1687.5|1687.5|1710.9375|1710.9375|1684.375|1684.375|34124000
872654400000|1997-08-27 04:00:00|1690.625|1690.625|1682.03125|1682.03125|1691.40625|1691.40625|1662.5|1662.5|49372000
872740800000|1997-08-28 04:00:00|1668.75|1668.75|1650.78125|1650.78125|1671.875|1671.875|1650|1650|43641600
872827200000|1997-08-29 04:00:00|1650.78125|1650.78125|1652.34375|1652.34375|1673.4375|1673.4375|1646.875|1646.875|37857600
873172800000|1997-09-02 04:00:00|1664.0625|1664.0625|1714.84375|1714.84375|1718.75|1718.75|1662.5|1662.5|50106400
873259200000|1997-09-03 04:00:00|1720.3125|1720.3125|1707.03125|1707.03125|1735.9375|1735.9375|1702.34375|1702.34375|42872800
873345600000|1997-09-04 04:00:00|1700|1700|1727.34375|1727.34375|1731.25|1731.25|1696.875|1696.875|44481600
873432000000|1997-09-05 04:00:00|1738.28125|1738.28125|1716.40625|1716.40625|1746.09375|1746.09375|1703.125|1703.125|48398400
873691200000|1997-09-08 04:00:00|1721.875|1721.875|1741.40625|1741.40625|1747.65625|1747.65625|1721.875|1721.875|42416000
873777600000|1997-09-09 04:00:00|1740.625|1740.625|1743.75|1743.75|1753.125|1753.125|1729.6875|1729.6875|39465600
873864000000|1997-09-10 04:00:00|1735.9375|1735.9375|1689.0625|1689.0625|1739.0625|1739.0625|1688.28125|1688.28125|53294400
873950400000|1997-09-11 04:00:00|1687.5|1687.5|1710.15625|1710.15625|1717.1875|1717.1875|1660.9375|1660.9375|61779200
874036800000|1997-09-12 04:00:00|1710.9375|1710.9375|1724.21875|1724.21875|1729.6875|1729.6875|1695.3125|1695.3125|48576000
874296000000|1997-09-15 04:00:00|1695.3125|1695.3125|1633.59375|1633.59375|1715.625|1715.625|1632.8125|1632.8125|129004000
874382400000|1997-09-16 04:00:00|1646.875|1646.875|1704.6875|1704.6875|1712.5|1712.5|1637.5|1637.5|102548800
874468800000|1997-09-17 04:00:00|1707.8125|1707.8125|1664.84375|1664.84375|1709.375|1709.375|1657.8125|1657.8125|61609600
874555200000|1997-09-18 04:00:00|1678.125|1678.125|1653.125|1653.125|1689.0625|1689.0625|1642.96875|1642.96875|61077600
874641600000|1997-09-19 04:00:00|1653.125|1653.125|1689.84375|1689.84375|1690.625|1690.625|1650|1650|77428800
874900800000|1997-09-22 04:00:00|1687.5|1687.5|1666.40625|1666.40625|1698.4375|1698.4375|1664.84375|1664.84375|43251200
874987200000|1997-09-23 04:00:00|1669.53125|1669.53125|1693.75|1693.75|1693.75|1693.75|1664.0625|1664.0625|39946400
875073600000|1997-09-24 04:00:00|1695.3125|1695.3125|1655.46875|1655.46875|1700.78125|1700.78125|1651.5625|1651.5625|60043200
875160000000|1997-09-25 04:00:00|1660.9375|1660.9375|1659.375|1659.375|1676.5625|1676.5625|1650.78125|1650.78125|39272000
875246400000|1997-09-26 04:00:00|1670.3125|1670.3125|1667.1875|1667.1875|1671.875|1671.875|1645.3125|1645.3125|36644000
875505600000|1997-09-29 04:00:00|1668.75|1668.75|1681.25|1681.25|1684.375|1684.375|1660.9375|1660.9375|27505600
875592000000|1997-09-30 04:00:00|1680.46875|1680.46875|1653.90625|1653.90625|1696.875|1696.875|1653.125|1653.125|43892800
875678400000|1997-10-01 04:00:00|1656.25|1656.25|1673.4375|1673.4375|1681.25|1681.25|1642.1875|1642.1875|61466400
875764800000|1997-10-02 04:00:00|1671.875|1671.875|1664.84375|1664.84375|1682.8125|1682.8125|1659.375|1659.375|28756000
875851200000|1997-10-03 04:00:00|1686.71875|1686.71875|1686.71875|1686.71875|1703.125|1703.125|1667.1875|1667.1875|60287200
876110400000|1997-10-06 04:00:00|1698.4375|1698.4375|1689.0625|1689.0625|1703.125|1703.125|1678.125|1678.125|41776800
876196800000|1997-10-07 04:00:00|1687.5|1687.5|1707.03125|1707.03125|1721.09375|1721.09375|1682.8125|1682.8125|54548800
876283200000|1997-10-08 04:00:00|1707.8125|1707.8125|1737.5|1737.5|1738.28125|1738.28125|1703.125|1703.125|71196800
876369600000|1997-10-09 04:00:00|1731.25|1731.25|1736.71875|1736.71875|1745.3125|1745.3125|1726.5625|1726.5625|34482400
876456000000|1997-10-10 04:00:00|1728.90625|1728.90625|1706.25|1706.25|1734.375|1734.375|1703.125|1703.125|24893600
876715200000|1997-10-13 04:00:00|1712.5|1712.5|1709.375|1709.375|1723.4375|1723.4375|1707.03125|1707.03125|19051200
876801600000|1997-10-14 04:00:00|1714.0625|1714.0625|1708.59375|1708.59375|1717.1875|1717.1875|1692.1875|1692.1875|33361600
876888000000|1997-10-15 04:00:00|1696.875|1696.875|1696.875|1696.875|1700|1700|1685.9375|1685.9375|44997600
876974400000|1997-10-16 04:00:00|1701.5625|1701.5625|1673.828125|1673.828125|1707.8125|1707.8125|1653.125|1653.125|47327200
877060800000|1997-10-17 04:00:00|1664.0625|1664.0625|1653.125|1653.125|1682.8125|1682.8125|1629.6875|1629.6875|87720000
877320000000|1997-10-20 04:00:00|1662.5|1662.5|1657.8125|1657.8125|1690.625|1690.625|1593.75|1593.75|154052800
877406400000|1997-10-21 04:00:00|1701.5625|1701.5625|1731.25|1731.25|1740.42975|1740.42975|1691.40625|1691.40625|115682400
877492800000|1997-10-22 04:00:00|1729.6875|1729.6875|1696.09375|1696.09375|1731.25|1731.25|1692.1875|1692.1875|55775200
877579200000|1997-10-23 04:00:00|1650|1650|1695.3125|1695.3125|1715.625|1715.625|1650|1650|66413600
877665600000|1997-10-24 04:00:00|1710.9375|1710.9375|1692.1875|1692.1875|1715.625|1715.625|1665.625|1665.625|70030400
877928400000|1997-10-27 05:00:00|1685.9375|1685.9375|1609.375|1609.375|1703.125|1703.125|1607.8125|1607.8125|96792800
878014800000|1997-10-28 05:00:00|1550|1550|1667.1875|1667.1875|1687.5|1687.5|1543.75|1543.75|160057600
878101200000|1997-10-29 05:00:00|1671.875|1671.875|1639.0625|1639.0625|1688.28125|1688.28125|1626.5625|1626.5625|85533600
878187600000|1997-10-30 05:00:00|1618.75|1618.75|1607.8125|1607.8125|1645.3125|1645.3125|1606.25|1606.25|72097600
878274000000|1997-10-31 05:00:00|1637.5|1637.5|1625|1625|1643.75|1643.75|1620.3125|1620.3125|46808800
878533200000|1997-11-03 05:00:00|1645.3125|1645.3125|1676.5625|1676.5625|1678.125|1678.125|1641.40625|1641.40625|67714400
878619600000|1997-11-04 05:00:00|1675|1675|1678.125|1678.125|1686.71875|1686.71875|1664.84375|1664.84375|49126400
878706000000|1997-11-05 05:00:00|1681.25|1681.25|1669.53125|1669.53125|1682.8125|1682.8125|1656.25|1656.25|42512800
878792400000|1997-11-06 05:00:00|1665.625|1665.625|1650.78125|1650.78125|1668.75|1668.75|1646.875|1646.875|40266400
878878800000|1997-11-07 05:00:00|1625.78125|1625.78125|1644.53125|1644.53125|1650|1650|1623.4375|1623.4375|63631200
879138000000|1997-11-10 05:00:00|1645.3125|1645.3125|1627.34375|1627.34375|1656.25|1656.25|1621.875|1621.875|36764800
879224400000|1997-11-11 05:00:00|1630.46875|1630.46875|1632.8125|1632.8125|1642.96875|1642.96875|1617.1875|1617.1875|37013600
879310800000|1997-11-12 05:00:00|1626.5625|1626.5625|1614.84375|1614.84375|1637.5|1637.5|1612.5|1612.5|45784000
879397200000|1997-11-13 05:00:00|1625.78125|1625.78125|1644.53125|1644.53125|1645.3125|1645.3125|1614.84375|1614.84375|60094400
879483600000|1997-11-14 05:00:00|1645.3125|1645.3125|1666.40625|1666.40625|1673.4375|1673.4375|1642.1875|1642.1875|46663200
879742800000|1997-11-17 05:00:00|1681.25|1681.25|1685.9375|1685.9375|1697.65625|1697.65625|1667.96875|1667.96875|60094400
879829200000|1997-11-18 05:00:00|1686.71875|1686.71875|1675|1675|1693.75|1693.75|1671.875|1671.875|36683200
879915600000|1997-11-19 05:00:00|1670.3125|1670.3125|1688.28125|1688.28125|1689.0625|1689.0625|1667.1875|1667.1875|31720800
880002000000|1997-11-20 05:00:00|1690.625|1690.625|1710.9375|1710.9375|1714.0625|1714.0625|1685.9375|1685.9375|53680800
880088400000|1997-11-21 05:00:00|1722.65625|1722.65625|1723.4375|1723.4375|1725|1725|1704.6875|1704.6875|68220800
880347600000|1997-11-24 05:00:00|1714.0625|1714.0625|1693.75|1693.75|1726.5625|1726.5625|1693.75|1693.75|39084000
880434000000|1997-11-25 05:00:00|1698.4375|1698.4375|1737.5|1737.5|1740.625|1740.625|1696.875|1696.875|56464800
880520400000|1997-11-26 05:00:00|1737.5|1737.5|1769.53125|1769.53125|1773.4375|1773.4375|1728.125|1728.125|63053600
880693200000|1997-11-28 05:00:00|1765.625|1765.625|1768.75|1768.75|1778.125|1778.125|1764.0625|1764.0625|17392800
880952400000|1997-12-01 05:00:00|1774.21875|1774.21875|1797.65625|1797.65625|1800|1800|1770.3125|1770.3125|49006400
881038800000|1997-12-02 05:00:00|1794.53125|1794.53125|1778.125|1778.125|1810.9375|1810.9375|1775|1775|50167200
881125200000|1997-12-03 05:00:00|1771.09375|1771.09375|1808.59375|1808.59375|1813.28125|1813.28125|1762.5|1762.5|57712000
881211600000|1997-12-04 05:00:00|1809.375|1809.375|1782.03125|1782.03125|1823.4375|1823.4375|1778.125|1778.125|62627200
881298000000|1997-12-05 05:00:00|1776.5625|1776.5625|1789.0625|1789.0625|1809.375|1809.375|1776.5625|1776.5625|48136000
881557200000|1997-12-08 05:00:00|1793.75|1793.75|1826.5625|1826.5625|1832.8125|1832.8125|1789.0625|1789.0625|49952800
881643600000|1997-12-09 05:00:00|1812.5|1812.5|1803.90625|1803.90625|1817.1875|1817.1875|1793.75|1793.75|51864000
881730000000|1997-12-10 05:00:00|1778.125|1778.125|1778.125|1778.125|1790.625|1790.625|1762.5|1762.5|66434400
881816400000|1997-12-11 05:00:00|1754.6875|1754.6875|1738.28125|1738.28125|1762.5|1762.5|1735.9375|1735.9375|70189600
881902800000|1997-12-12 05:00:00|1721.875|1721.875|1709.375|1709.375|1721.875|1721.875|1700|1700|54375200
882162000000|1997-12-15 05:00:00|1705.46875|1705.46875|1701.5625|1701.5625|1712.5|1712.5|1651.5625|1651.5625|84314400
882248400000|1997-12-16 05:00:00|1698.4375|1698.4375|1738.28125|1738.28125|1754.6875|1754.6875|1687.5|1687.5|65401600
882334800000|1997-12-17 05:00:00|1748.4375|1748.4375|1695.3125|1695.3125|1754.6875|1754.6875|1693.75|1693.75|51472000
882421200000|1997-12-18 05:00:00|1681.25|1681.25|1635.9375|1635.9375|1684.375|1684.375|1629.6875|1629.6875|98774400
882507600000|1997-12-19 05:00:00|1609.375|1609.375|1608.59375|1608.59375|1627.34375|1627.34375|1578.125|1578.125|137783200
882766800000|1997-12-22 05:00:00|1614.0625|1614.0625|1587.5|1587.5|1625|1625|1573.4375|1573.4375|59063200
882853200000|1997-12-23 05:00:00|1588.28125|1588.28125|1541.40625|1541.40625|1603.125|1603.125|1537.5|1537.5|67195200
882939600000|1997-12-24 05:00:00|1546.875|1546.875|1486.71875|1486.71875|1548.4375|1548.4375|1475|1475|88411200
883112400000|1997-12-26 05:00:00|1485.9375|1485.9375|1509.375|1509.375|1509.375|1509.375|1484.375|1484.375|32388800
883371600000|1997-12-29 05:00:00|1529.6875|1529.6875|1578.90625|1578.90625|1584.375|1584.375|1526.5625|1526.5625|67799200
883458000000|1997-12-30 05:00:00|1580.46875|1580.46875|1628.125|1628.125|1637.5|1637.5|1578.125|1578.125|77881600
883544400000|1997-12-31 05:00:00|1637.5|1637.5|1615.625|1615.625|1643.75|1643.75|1612.5|1612.5|46146400
883717200000|1998-01-02 05:00:00|1620.3125|1620.3125|1639.0625|1639.0625|1643.75|1643.75|1618.75|1618.75|39748000
883976400000|1998-01-05 05:00:00|1640.625|1640.625|1629.6875|1629.6875|1670.3125|1670.3125|1598.4375|1598.4375|80377600
884062800000|1998-01-06 05:00:00|1621.875|1621.875|1639.0625|1639.0625|1662.5|1662.5|1615.625|1615.625|67834400
884149200000|1998-01-07 05:00:00|1623.4375|1623.4375|1619.53125|1619.53125|1639.84375|1639.84375|1593.75|1593.75|61492800
884235600000|1998-01-08 05:00:00|1607.8125|1607.8125|1631.25|1631.25|1651.5625|1651.5625|1593.75|1593.75|77657600
884322000000|1998-01-09 05:00:00|1625.78125|1625.78125|1587.5|1587.5|1643.75|1643.75|1573.4375|1573.4375|87534400
884581200000|1998-01-12 05:00:00|1557.8125|1557.8125|1618.75|1618.75|1625|1625|1554.6875|1554.6875|78400800
884667600000|1998-01-13 05:00:00|1618.75|1618.75|1651.5625|1651.5625|1653.125|1653.125|1601.5625|1601.5625|66945600
884754000000|1998-01-14 05:00:00|1651.5625|1651.5625|1639.0625|1639.0625|1656.25|1656.25|1615.625|1615.625|54774400
884840400000|1998-01-15 05:00:00|1629.6875|1629.6875|1653.90625|1653.90625|1662.5|1662.5|1623.4375|1623.4375|50622400
884926800000|1998-01-16 05:00:00|1654.6875|1654.6875|1690.625|1690.625|1692.1875|1692.1875|1653.90625|1653.90625|72943200
885272400000|1998-01-20 05:00:00|1676.5625|1676.5625|1722.65625|1722.65625|1725|1725|1675|1675|64956000
885358800000|1998-01-21 05:00:00|1715.625|1715.625|1712.5|1712.5|1730.46875|1730.46875|1695.3125|1695.3125|85567200
885445200000|1998-01-22 05:00:00|1694.53125|1694.53125|1732.8125|1732.8125|1748.4375|1748.4375|1691.40625|1691.40625|159139200
885531600000|1998-01-23 05:00:00|1734.375|1734.375|1728.125|1728.125|1742.96875|1742.96875|1708.789125|1708.789125|63312000
885790800000|1998-01-26 05:00:00|1748.4375|1748.4375|1771.875|1771.875|1773.4375|1773.4375|1730.664125|1730.664125|74277600
885877200000|1998-01-27 05:00:00|1779.6875|1779.6875|1814.84375|1814.84375|1823.4375|1823.4375|1769.53125|1769.53125|97540800
885963600000|1998-01-28 05:00:00|1828.125|1828.125|1862.5|1862.5|1868.75|1868.75|1818.75|1818.75|79387200
886050000000|1998-01-29 05:00:00|1861.71875|1861.71875|1853.125|1853.125|1876.5625|1876.5625|1843.75|1843.75|73571200
886136400000|1998-01-30 05:00:00|1857.8125|1857.8125|1864.84375|1864.84375|1875|1875|1845.3125|1845.3125|50071200
886395600000|1998-02-02 05:00:00|1896.875|1896.875|1935.9375|1935.9375|1939.0625|1939.0625|1881.25|1881.25|98397600
886482000000|1998-02-03 05:00:00|1939.0625|1939.0625|1948.4375|1948.4375|1951.5625|1951.5625|1922.65625|1922.65625|61374400
886568400000|1998-02-04 05:00:00|1948.4375|1948.4375|1960.15625|1960.15625|1975|1975|1938.28125|1938.28125|61940800
886654800000|1998-02-05 05:00:00|1976.5625|1976.5625|1942.96875|1942.96875|1984.375|1984.375|1934.375|1934.375|67014400
886741200000|1998-02-06 05:00:00|1942.1875|1942.1875|1976.5625|1976.5625|1978.125|1978.125|1939.0625|1939.0625|50070400
887000400000|1998-02-09 05:00:00|1984.375|1984.375|1964.84375|1964.84375|1985.9375|1985.9375|1945.3125|1945.3125|54681600
887086800000|1998-02-10 05:00:00|1965.625|1965.625|1990.625|1990.625|1993.75|1993.75|1959.375|1959.375|48099200
887173200000|1998-02-11 05:00:00|1992.1875|1992.1875|1986.71875|1986.71875|2000.78125|2000.78125|1963.28125|1963.28125|76460000
887259600000|1998-02-12 05:00:00|1975.78125|1975.78125|1984.375|1984.375|1986.71875|1986.71875|1950.78125|1950.78125|76658400
887346000000|1998-02-13 05:00:00|1982.8125|1982.8125|1968.75|1968.75|1984.375|1984.375|1967.1875|1967.1875|42203200
887691600000|1998-02-17 05:00:00|1981.25|1981.25|1929.6875|1929.6875|1981.25|1981.25|1923.4375|1923.4375|85673600
887778000000|1998-02-18 05:00:00|1932.8125|1932.8125|1932.8125|1932.8125|1950|1950|1921.875|1921.875|76608800
887864400000|1998-02-19 05:00:00|1943.75|1943.75|1935.9375|1935.9375|1950.78125|1950.78125|1928.125|1928.125|73773600
887950800000|1998-02-20 05:00:00|1943.75|1943.75|1939.0625|1939.0625|1946.875|1946.875|1910.9375|1910.9375|86092000
888210000000|1998-02-23 05:00:00|2023.4375|2023.4375|2040.625|2040.625|2042.1875|2042.1875|1984.375|1984.375|120808400
888296400000|1998-02-24 05:00:00|2084.375|2084.375|2053.125|2053.125|2123.4375|2123.4375|2046.875|2046.875|118299600
888382800000|1998-02-25 05:00:00|2085.9375|2085.9375|2123.4375|2123.4375|2137.5|2137.5|2076.5625|2076.5625|94944400
888469200000|1998-02-26 05:00:00|2137.5|2137.5|2137.5|2137.5|2142.1875|2142.1875|2110.9375|2110.9375|61388000
888555600000|1998-02-27 05:00:00|2139.0625|2139.0625|2118.75|2118.75|2150|2150|2114.0625|2114.0625|47532400
888814800000|1998-03-02 05:00:00|2146.875|2146.875|2082.8125|2082.8125|2146.875|2146.875|2076.5625|2076.5625|50093600
888901200000|1998-03-03 05:00:00|2065.625|2065.625|2112.5|2112.5|2114.0625|2114.0625|2064.0625|2064.0625|50753600
888987600000|1998-03-04 05:00:00|2060.9375|2060.9375|2057.8125|2057.8125|2095.3125|2095.3125|2039.0625|2039.0625|71513600
889074000000|1998-03-05 05:00:00|1978.125|1978.125|2001.5625|2001.5625|2035.9375|2035.9375|1971.875|1971.875|92255600
889160400000|1998-03-06 05:00:00|2007.8125|2007.8125|2068.75|2068.75|2068.75|2068.75|2006.25|2006.25|51404800
889419600000|1998-03-09 05:00:00|2062.5|2062.5|1989.84375|1989.84375|2062.5|2062.5|1987.5|1987.5|52256000
889506000000|1998-03-10 05:00:00|2029.6875|2029.6875|2037.5|2037.5|2037.5|2037.5|1998.4375|1998.4375|47406400
889592400000|1998-03-11 05:00:00|2050|2050|2017.1875|2017.1875|2050|2050|1993.75|1993.75|39838800
889678800000|1998-03-12 05:00:00|2062.5|2062.5|2046.875|2046.875|2065.625|2065.625|2020.3125|2020.3125|47921200
889765200000|1998-03-13 05:00:00|2060.9375|2060.9375|2059.375|2059.375|2075|2075|2039.0625|2039.0625|32542400
890024400000|1998-03-16 05:00:00|2060.9375|2060.9375|2050|2050|2068.75|2068.75|2034.375|2034.375|27979600
890110800000|1998-03-17 05:00:00|2042.1875|2042.1875|2009.375|2009.375|2042.1875|2042.1875|1992.1875|1992.1875|53842400
890197200000|1998-03-18 05:00:00|2001.5625|2001.5625|2043.75|2043.75|2045.3125|2045.3125|1996.875|1996.875|33887600
890283600000|1998-03-19 05:00:00|2037.5|2037.5|2050|2050|2057.8125|2057.8125|2031.25|2031.25|30299200
890370000000|1998-03-20 05:00:00|2053.125|2053.125|2045.3125|2045.3125|2075|2075|2012.5|2012.5|56310000
890629200000|1998-03-23 05:00:00|2029.6875|2029.6875|2096.875|2096.875|2115.625|2115.625|2026.5625|2026.5625|55050000
890715600000|1998-03-24 05:00:00|2104.6875|2104.6875|2123.4375|2123.4375|2126.5625|2126.5625|2085.9375|2085.9375|32281600
890802000000|1998-03-25 05:00:00|2262.5|2262.5|2220.3125|2220.3125|2273.4375|2273.4375|2181.25|2181.25|124243600
890888400000|1998-03-26 05:00:00|2212.5|2212.5|2206.25|2206.25|2239.0625|2239.0625|2187.5|2187.5|45441200
890974800000|1998-03-27 05:00:00|2234.375|2234.375|2195.3125|2195.3125|2234.375|2234.375|2189.0625|2189.0625|38924000
891234000000|1998-03-30 05:00:00|2201.5625|2201.5625|2198.4375|2198.4375|2215.625|2215.625|2178.125|2178.125|27463200
891320400000|1998-03-31 05:00:00|2215.625|2215.625|2237.5|2237.5|2243.75|2243.75|2212.5|2212.5|38126400
891406800000|1998-04-01 05:00:00|2245.3125|2245.3125|2259.375|2259.375|2265.625|2265.625|2212.5|2212.5|36835600
891493200000|1998-04-02 05:00:00|2267.1875|2267.1875|2282.8125|2282.8125|2298.4375|2298.4375|2246.875|2246.875|41414800
891579600000|1998-04-03 05:00:00|2300|2300|2325|2325|2326.5625|2326.5625|2287.5|2287.5|40987600
891835200000|1998-04-06 04:00:00|2315.625|2315.625|2248.4375|2248.4375|2315.625|2315.625|2226.5625|2226.5625|74246800
891921600000|1998-04-07 04:00:00|2232.8125|2232.8125|2181.25|2181.25|2265.625|2265.625|2168.75|2168.75|63295600
892008000000|1998-04-08 04:00:00|2168.75|2168.75|2223.4375|2223.4375|2226.5625|2226.5625|2165.625|2165.625|36793200
892094400000|1998-04-09 04:00:00|2198.4375|2198.4375|2225|2225|2240.625|2240.625|2187.5|2187.5|33619200
892440000000|1998-04-13 04:00:00|2220.3125|2220.3125|2215.625|2215.625|2225|2225|2168.75|2168.75|33156400
892526400000|1998-04-14 04:00:00|2217.1875|2217.1875|2210.9375|2210.9375|2239.0625|2239.0625|2187.5|2187.5|28476800
892612800000|1998-04-15 04:00:00|2231.25|2231.25|2284.375|2284.375|2284.375|2284.375|2221.875|2221.875|40498400
892699200000|1998-04-16 04:00:00|2259.375|2259.375|2292.1875|2292.1875|2301.5625|2301.5625|2254.6875|2254.6875|39695600
892785600000|1998-04-17 04:00:00|2287.5|2287.5|2303.125|2303.125|2306.25|2306.25|2257.8125|2257.8125|37402800
893044800000|1998-04-20 04:00:00|2309.375|2309.375|2365.625|2365.625|2375|2375|2304.6875|2304.6875|45535200
893131200000|1998-04-21 04:00:00|2367.1875|2367.1875|2371.875|2371.875|2375|2375|2328.125|2328.125|51938400
893217600000|1998-04-22 04:00:00|2400|2400|2471.875|2471.875|2478.125|2478.125|2390.625|2390.625|80154000
893304000000|1998-04-23 04:00:00|2431.25|2431.25|2362.5|2362.5|2434.375|2434.375|2353.51575|2353.51575|64215200
893390400000|1998-04-24 04:00:00|2337.5|2337.5|2303.125|2303.125|2368.75|2368.75|2296.875|2296.875|51436000
893649600000|1998-04-27 04:00:00|2237.5|2237.5|2257.8125|2257.8125|2263.28125|2263.28125|2212.5|2212.5|58752000
893736000000|1998-04-28 04:00:00|2303.125|2303.125|2246.875|2246.875|2306.25|2306.25|2225.39075|2225.39075|56668000
893822400000|1998-04-29 04:00:00|2251.5625|2251.5625|2262.5|2262.5|2287.5|2287.5|2240.625|2240.625|50171600
893908800000|1998-04-30 04:00:00|2287.5|2287.5|2253.125|2253.125|2290.625|2290.625|2242.1875|2242.1875|54473600
893995200000|1998-05-01 04:00:00|2254.6875|2254.6875|2240.625|2240.625|2262.5|2262.5|2203.125|2203.125|36135200
894254400000|1998-05-04 04:00:00|2229.6875|2229.6875|2201.5625|2201.5625|2246.875|2246.875|2198.4375|2198.4375|37899600
894340800000|1998-05-05 04:00:00|2190.625|2190.625|2193.75|2193.75|2239.0625|2239.0625|2175|2175|50828000
894427200000|1998-05-06 04:00:00|2187.5|2187.5|2159.375|2159.375|2187.5|2187.5|2150|2150|48110800
894513600000|1998-05-07 04:00:00|2154.6875|2154.6875|2084.375|2084.375|2156.25|2156.25|2079.6875|2079.6875|78022000
894600000000|1998-05-08 04:00:00|2046.875|2046.875|2143.75|2143.75|2153.125|2153.125|2046.875|2046.875|96274800
894859200000|1998-05-11 04:00:00|2153.125|2153.125|2106.25|2106.25|2154.6875|2154.6875|2101.5625|2101.5625|51474400
894945600000|1998-05-12 04:00:00|2081.25|2081.25|2142.1875|2142.1875|2143.75|2143.75|2081.25|2081.25|64147200
895032000000|1998-05-13 04:00:00|2217.1875|2217.1875|2173.4375|2173.4375|2218.75|2218.75|2162.5|2162.5|80680400
895118400000|1998-05-14 04:00:00|2146.875|2146.875|2223.4375|2223.4375|2275|2275|2145.3125|2145.3125|94774400
895204800000|1998-05-15 04:00:00|2253.125|2253.125|2235.9375|2235.9375|2254.6875|2254.6875|2218.75|2218.75|48150800
895464000000|1998-05-18 04:00:00|2112.5|2112.5|2151.5625|2151.5625|2187.5|2187.5|2112.5|2112.5|80700400
895550400000|1998-05-19 04:00:00|2145.3125|2145.3125|2162.5|2162.5|2173.4375|2173.4375|2139.0625|2139.0625|52234400
895636800000|1998-05-20 04:00:00|2153.125|2153.125|2143.75|2143.75|2171.875|2171.875|2134.375|2134.375|35698800
895723200000|1998-05-21 04:00:00|2145.3125|2145.3125|2159.375|2159.375|2184.375|2184.375|2137.5|2137.5|36680000
895809600000|1998-05-22 04:00:00|2165.625|2165.625|2139.0625|2139.0625|2168.75|2168.75|2135.9375|2135.9375|36129200
896155200000|1998-05-26 04:00:00|2132.8125|2132.8125|2090.625|2090.625|2154.6875|2154.6875|2087.5|2087.5|44528400
896241600000|1998-05-27 04:00:00|2071.875|2071.875|2150|2150|2153.125|2153.125|2071.875|2071.875|58574400
896328000000|1998-05-28 04:00:00|2143.75|2143.75|2157.8125|2157.8125|2159.375|2159.375|2126.5625|2126.5625|30746800
896414400000|1998-05-29 04:00:00|2159.375|2159.375|2120.3125|2120.3125|2162.5|2162.5|2118.75|2118.75|34091200
896673600000|1998-06-01 04:00:00|2096.875|2096.875|2093.75|2093.75|2115.2345|2115.2345|2078.125|2078.125|42436800
896760000000|1998-06-02 04:00:00|2101.5625|2101.5625|2137.5|2137.5|2148.4375|2148.4375|2096.875|2096.875|38570800
896846400000|1998-06-03 04:00:00|2146.875|2146.875|2107.8125|2107.8125|2160.9375|2160.9375|2100|2100|36010800
896932800000|1998-06-04 04:00:00|2117.1875|2117.1875|2151.5625|2151.5625|2153.125|2153.125|2090.625|2090.625|33717600
897019200000|1998-06-05 04:00:00|2146.875|2146.875|2156.25|2156.25|2162.5|2162.5|2118.75|2118.75|34431600
897278400000|1998-06-08 04:00:00|2140.625|2140.625|2142.1875|2142.1875|2157.8125|2157.8125|2125|2125|18886400
897364800000|1998-06-09 04:00:00|2132.8125|2132.8125|2176.5625|2176.5625|2189.0625|2189.0625|2131.25|2131.25|35690400
897451200000|1998-06-10 04:00:00|2165.625|2165.625|2150|2150|2209.375|2209.375|2146.875|2146.875|33290400
897537600000|1998-06-11 04:00:00|2160.9375|2160.9375|2132.8125|2132.8125|2178.125|2178.125|2128.125|2128.125|41271200
897624000000|1998-06-12 04:00:00|2121.875|2121.875|2143.75|2143.75|2153.125|2153.125|2100|2100|41323600
897883200000|1998-06-15 04:00:00|2117.1875|2117.1875|2148.4375|2148.4375|2182.8125|2182.8125|2114.0625|2114.0625|42846000
897969600000|1998-06-16 04:00:00|2157.8125|2157.8125|2246.875|2246.875|2248.4375|2248.4375|2137.5|2137.5|61138400
898056000000|1998-06-17 04:00:00|2248.4375|2248.4375|2276.5625|2276.5625|2309.375|2309.375|2243.75|2243.75|76147600
898142400000|1998-06-18 04:00:00|2270.3125|2270.3125|2279.6875|2279.6875|2293.75|2293.75|2259.375|2259.375|39228400
898228800000|1998-06-19 04:00:00|2321.875|2321.875|2367.1875|2367.1875|2368.75|2368.75|2312.5|2312.5|91226800
898488000000|1998-06-22 04:00:00|2368.75|2368.75|2395.3125|2395.3125|2398.4375|2398.4375|2342.1875|2342.1875|48969600
898574400000|1998-06-23 04:00:00|2395.3125|2395.3125|2518.75|2518.75|2521.875|2521.875|2381.25|2381.25|124675200
898660800000|1998-06-24 04:00:00|2542.1875|2542.1875|2623.4375|2623.4375|2628.125|2628.125|2498.4375|2498.4375|105724800
898747200000|1998-06-25 04:00:00|2646.875|2646.875|2539.0625|2539.0625|2671.875|2671.875|2534.375|2534.375|88969600
898833600000|1998-06-26 04:00:00|2556.25|2556.25|2610.9375|2610.9375|2615.625|2615.625|2550|2550|55680400
899092800000|1998-06-29 04:00:00|2637.5|2637.5|2685.9375|2685.9375|2692.1875|2692.1875|2631.25|2631.25|65906000
899179200000|1998-06-30 04:00:00|2631.25|2631.25|2709.375|2709.375|2714.0625|2714.0625|2615.625|2615.625|77010000
899265600000|1998-07-01 04:00:00|2728.125|2728.125|2734.375|2734.375|2753.125|2753.125|2679.6875|2679.6875|53470400
899352000000|1998-07-02 04:00:00|2720.3125|2720.3125|2681.25|2681.25|2728.125|2728.125|2678.125|2678.125|27321200
899697600000|1998-07-06 04:00:00|2671.875|2671.875|2695.3125|2695.3125|2701.5625|2701.5625|2634.375|2634.375|35307600
899784000000|1998-07-07 04:00:00|2695.3125|2695.3125|2698.4375|2698.4375|2714.0625|2714.0625|2662.5|2662.5|32422800
899870400000|1998-07-08 04:00:00|2703.125|2703.125|2746.875|2746.875|2753.125|2753.125|2668.75|2668.75|41553600
899956800000|1998-07-09 04:00:00|2750|2750|2775|2775|2800|2800|2743.75|2743.75|43690000
900043200000|1998-07-10 04:00:00|2778.125|2778.125|2829.6875|2829.6875|2831.25|2831.25|2746.875|2746.875|45396800
900302400000|1998-07-13 04:00:00|2853.125|2853.125|2939.0625|2939.0625|2956.25|2956.25|2840.625|2840.625|69223200
900388800000|1998-07-14 04:00:00|2956.25|2956.25|2912.5|2912.5|2968.75|2968.75|2887.5|2887.5|56972400
900475200000|1998-07-15 04:00:00|2900|2900|2934.375|2934.375|2950|2950|2890.625|2890.625|48690000
900561600000|1998-07-16 04:00:00|2951.5625|2951.5625|2934.375|2934.375|2971.875|2971.875|2915.625|2915.625|65125200
900648000000|1998-07-17 04:00:00|2937.5|2937.5|2948.4375|2948.4375|2990.625|2990.625|2898.4375|2898.4375|83108400
900907200000|1998-07-20 04:00:00|2954.6875|2954.6875|2925|2925|2987.5|2987.5|2920.3125|2920.3125|45780000
900993600000|1998-07-21 04:00:00|2921.875|2921.875|2820.3125|2820.3125|2975|2975|2812.5|2812.5|74605200
901080000000|1998-07-22 04:00:00|2800|2800|2918.75|2918.75|2931.25|2931.25|2796.875|2796.875|71630400
901166400000|1998-07-23 04:00:00|2907.8125|2907.8125|2825|2825|2937.5|2937.5|2825|2825|51029600
901252800000|1998-07-24 04:00:00|2843.75|2843.75|2845.3125|2845.3125|2890.625|2890.625|2810.9375|2810.9375|60366400
901512000000|1998-07-27 04:00:00|2828.125|2828.125|2918.75|2918.75|2918.75|2918.75|2767.1875|2767.1875|58998000
901598400000|1998-07-28 04:00:00|2900|2900|2806.25|2806.25|2921.875|2921.875|2800|2800|78378400
901684800000|1998-07-29 04:00:00|2831.25|2831.25|2767.1875|2767.1875|2856.25|2856.25|2751.5625|2751.5625|59738000
901771200000|1998-07-30 04:00:00|2798.4375|2798.4375|2835.9375|2835.9375|2840.625|2840.625|2768.75|2768.75|72746400
901857600000|1998-07-31 04:00:00|2823.4375|2823.4375|2748.4375|2748.4375|2837.89075|2837.89075|2748.4375|2748.4375|53705200
902116800000|1998-08-03 04:00:00|2728.125|2728.125|2710.9375|2710.9375|2771.875|2771.875|2684.375|2684.375|73566400
902203200000|1998-08-04 04:00:00|2715.625|2715.625|2612.5|2612.5|2740.625|2740.625|2604.6875|2604.6875|91412000
902289600000|1998-08-05 04:00:00|2603.125|2603.125|2607.8125|2607.8125|2656.25|2656.25|2537.5|2537.5|120208800
902376000000|1998-08-06 04:00:00|2593.75|2593.75|2671.875|2671.875|2673.4375|2673.4375|2590.625|2590.625|68308000
902462400000|1998-08-07 04:00:00|2685.9375|2685.9375|2646.875|2646.875|2687.5|2687.5|2626.5625|2626.5625|54972400
902721600000|1998-08-10 04:00:00|2645.3125|2645.3125|2610.9375|2610.9375|2657.8125|2657.8125|2610.9375|2610.9375|46763200
902808000000|1998-08-11 04:00:00|2571.875|2571.875|2585.9375|2585.9375|2609.375|2609.375|2550|2550|60976400
902894400000|1998-08-12 04:00:00|2607.8125|2607.8125|2626.5625|2626.5625|2629.6875|2629.6875|2575|2575|53760000
902980800000|1998-08-13 04:00:00|2603.125|2603.125|2598.4375|2598.4375|2650|2650|2593.75|2593.75|51193200
903067200000|1998-08-14 04:00:00|2617.1875|2617.1875|2606.25|2606.25|2626.5625|2626.5625|2587.5|2587.5|29566400
903326400000|1998-08-17 04:00:00|2587.5|2587.5|2682.8125|2682.8125|2684.375|2684.375|2575|2575|54073200
903412800000|1998-08-18 04:00:00|2696.875|2696.875|2781.25|2781.25|2795.3125|2795.3125|2684.375|2684.375|70591200
903499200000|1998-08-19 04:00:00|2806.25|2806.25|2764.0625|2764.0625|2818.75|2818.75|2756.25|2756.25|55709600
903585600000|1998-08-20 04:00:00|2753.125|2753.125|2814.0625|2814.0625|2818.75|2818.75|2742.1875|2742.1875|49970400
903672000000|1998-08-21 04:00:00|2778.125|2778.125|2765.625|2765.625|2796.875|2796.875|2718.75|2718.75|59523600
903931200000|1998-08-24 04:00:00|2757.8125|2757.8125|2759.375|2759.375|2800|2800|2750|2750|26319200
904017600000|1998-08-25 04:00:00|2784.375|2784.375|2820.3125|2820.3125|2842.1875|2842.1875|2778.125|2778.125|58026800
904104000000|1998-08-26 04:00:00|2781.25|2781.25|2814.0625|2814.0625|2843.75|2843.75|2771.875|2771.875|44804400
904190400000|1998-08-27 04:00:00|2764.0625|2764.0625|2731.25|2731.25|2818.75|2818.75|2712.5|2712.5|74874000
904276800000|1998-08-28 04:00:00|2706.25|2706.25|2631.25|2631.25|2740.625|2740.625|2618.75|2618.75|72730000
904536000000|1998-08-31 04:00:00|2621.875|2621.875|2398.4375|2398.4375|2662.5|2662.5|2393.75|2393.75|132690400
904622400000|1998-09-01 04:00:00|2381.25|2381.25|2531.25|2531.25|2543.75|2543.75|2362.5|2362.5|140112400
904708800000|1998-09-02 04:00:00|2545.3125|2545.3125|2514.0625|2514.0625|2606.25|2606.25|2506.25|2506.25|63438400
904795200000|1998-09-03 04:00:00|2468.75|2468.75|2481.25|2481.25|2518.75|2518.75|2456.25|2456.25|67468000
904881600000|1998-09-04 04:00:00|2492.1875|2492.1875|2415.625|2415.625|2506.25|2506.25|2403.125|2403.125|50890400
905227200000|1998-09-08 04:00:00|2500|2500|2549.21875|2549.21875|2551.5625|2551.5625|2476.5625|2476.5625|60625600
905313600000|1998-09-09 04:00:00|2556.25|2556.25|2556.25|2556.25|2610.9375|2610.9375|2540.625|2540.625|65480800
905400000000|1998-09-10 04:00:00|2500|2500|2518.75|2518.75|2528.125|2528.125|2467.1875|2467.1875|60758000
905486400000|1998-09-11 04:00:00|2528.125|2528.125|2606.25|2606.25|2615.625|2615.625|2503.125|2503.125|58989200
905745600000|1998-09-14 04:00:00|2623.4375|2623.4375|2650|2650|2676.5625|2676.5625|2621.875|2621.875|45086800
905832000000|1998-09-15 04:00:00|2646.875|2646.875|2707.8125|2707.8125|2710.9375|2710.9375|2628.125|2628.125|49367600
905918400000|1998-09-16 04:00:00|2696.875|2696.875|2704.6875|2704.6875|2712.5|2712.5|2653.125|2653.125|42886800
906004800000|1998-09-17 04:00:00|2632.8125|2632.8125|2623.4375|2623.4375|2662.5|2662.5|2620.3125|2620.3125|45178400
906091200000|1998-09-18 04:00:00|2643.75|2643.75|2634.375|2634.375|2656.25|2656.25|2607.8125|2607.8125|47361600
906350400000|1998-09-21 04:00:00|2562.5|2562.5|2696.875|2696.875|2701.5625|2701.5625|2559.375|2559.375|45872000
906436800000|1998-09-22 04:00:00|2710.9375|2710.9375|2729.6875|2729.6875|2746.875|2746.875|2668.75|2668.75|43082000
906523200000|1998-09-23 04:00:00|2740.625|2740.625|2840.625|2840.625|2846.875|2846.875|2712.5|2712.5|65263600
906609600000|1998-09-24 04:00:00|2828.125|2828.125|2753.125|2753.125|2865.625|2865.625|2725|2725|63521600
906696000000|1998-09-25 04:00:00|2728.125|2728.125|2826.5625|2826.5625|2828.125|2828.125|2715.625|2715.625|47878400
906955200000|1998-09-28 04:00:00|2825|2825|2782.8125|2782.8125|2859.375|2859.375|2743.75|2743.75|41405200
907041600000|1998-09-29 04:00:00|2795.3125|2795.3125|2821.875|2821.875|2850|2850|2784.375|2784.375|48743200
907128000000|1998-09-30 04:00:00|2807.8125|2807.8125|2751.5625|2751.5625|2839.0625|2839.0625|2750.78125|2750.78125|38875600
907214400000|1998-10-01 04:00:00|2701.5625|2701.5625|2601.5625|2601.5625|2737.5|2737.5|2600|2600|65442400
907300800000|1998-10-02 04:00:00|2584.375|2584.375|2603.125|2603.125|2629.6875|2629.6875|2525|2525|65889600
907560000000|1998-10-05 04:00:00|2562.5|2562.5|2529.6875|2529.6875|2571.875|2571.875|2412.5|2412.5|114937600
907646400000|1998-10-06 04:00:00|2562.5|2562.5|2440.625|2440.625|2590.625|2590.625|2434.375|2434.375|76550000
907732800000|1998-10-07 04:00:00|2434.375|2434.375|2353.125|2353.125|2493.75|2493.75|2334.375|2334.375|90710400
907819200000|1998-10-08 04:00:00|2264.0625|2264.0625|2279.6875|2279.6875|2296.875|2296.875|2193.75|2193.75|144719200
907905600000|1998-10-09 04:00:00|2329.6875|2329.6875|2421.875|2421.875|2425|2425|2306.25|2306.25|72661600
908164800000|1998-10-12 04:00:00|2481.25|2481.25|2493.75|2493.75|2525|2525|2462.5|2462.5|51502800
908251200000|1998-10-13 04:00:00|2487.5|2487.5|2410.9375|2410.9375|2493.75|2493.75|2393.75|2393.75|47995600
908337600000|1998-10-14 04:00:00|2396.875|2396.875|2504.6875|2504.6875|2534.375|2534.375|2396.875|2396.875|62403200
908424000000|1998-10-15 04:00:00|2503.125|2503.125|2635.9375|2635.9375|2640.625|2640.625|2490.625|2490.625|66253600
908510400000|1998-10-16 04:00:00|2650|2650|2626.5625|2626.5625|2662.5|2662.5|2600|2600|68620000
908769600000|1998-10-19 04:00:00|2603.125|2603.125|2573.4375|2573.4375|2604.6875|2604.6875|2528.125|2528.125|60177600
908856000000|1998-10-20 04:00:00|2581.25|2581.25|2506.25|2506.25|2584.375|2584.375|2490.625|2490.625|94368400
908942400000|1998-10-21 04:00:00|2621.875|2621.875|2660.9375|2660.9375|2671.875|2671.875|2576.5625|2576.5625|125377200
909028800000|1998-10-22 04:00:00|2650|2650|2750|2750|2753.125|2753.125|2631.25|2631.25|81910800
909115200000|1998-10-23 04:00:00|2725|2725|2659.375|2659.375|2750|2750|2654.6875|2654.6875|59882000
909378000000|1998-10-26 05:00:00|2670.3125|2670.3125|2676.5625|2676.5625|2700|2700|2642.1875|2642.1875|59678400
909464400000|1998-10-27 05:00:00|2693.75|2693.75|2635.9375|2635.9375|2696.875|2696.875|2625|2625|65434800
909550800000|1998-10-28 05:00:00|2621.875|2621.875|2642.1875|2642.1875|2665.625|2665.625|2621.875|2621.875|56808400
909637200000|1998-10-29 05:00:00|2635.9375|2635.9375|2665.625|2665.625|2687.5|2687.5|2635.9375|2635.9375|52402800
909723600000|1998-10-30 05:00:00|2681.25|2681.25|2646.875|2646.875|2704.6875|2704.6875|2628.125|2628.125|59322800
909982800000|1998-11-02 05:00:00|2659.375|2659.375|2645.3125|2645.3125|2671.875|2671.875|2625|2625|48388400
910069200000|1998-11-03 05:00:00|2637.5|2637.5|2629.6875|2629.6875|2664.0625|2664.0625|2618.75|2618.75|36546800
910155600000|1998-11-04 05:00:00|2645.3125|2645.3125|2637.5|2637.5|2682.8125|2682.8125|2621.875|2621.875|67459600
910242000000|1998-11-05 05:00:00|2632.8125|2632.8125|2659.375|2659.375|2690.625|2690.625|2631.25|2631.25|76727200
910328400000|1998-11-06 05:00:00|2651.5625|2651.5625|2732.8125|2732.8125|2743.75|2743.75|2648.4375|2648.4375|74461200
910587600000|1998-11-09 05:00:00|2729.6875|2729.6875|2767.1875|2767.1875|2784.375|2784.375|2720.3125|2720.3125|68956800
910674000000|1998-11-10 05:00:00|2753.125|2753.125|2801.5625|2801.5625|2835.9375|2835.9375|2751.5625|2751.5625|72075600
910760400000|1998-11-11 05:00:00|2835.9375|2835.9375|2776.5625|2776.5625|2868.75|2868.75|2771.875|2771.875|63899200
910846800000|1998-11-12 05:00:00|2756.25|2756.25|2718.75|2718.75|2778.125|2778.125|2712.5|2712.5|38526800
910933200000|1998-11-13 05:00:00|2710.9375|2710.9375|2750|2750|2762.5|2762.5|2709.375|2709.375|28368800
911192400000|1998-11-16 05:00:00|2782.8125|2782.8125|2720.3125|2720.3125|2793.75|2793.75|2687.5|2687.5|42620400
911278800000|1998-11-17 05:00:00|2725|2725|2796.875|2796.875|2809.375|2809.375|2723.4375|2723.4375|58744000
911365200000|1998-11-18 05:00:00|2739.0625|2739.0625|2743.75|2743.75|2776.5625|2776.5625|2728.125|2728.125|41691200
911451600000|1998-11-19 05:00:00|2726.5625|2726.5625|2793.75|2793.75|2812.5|2812.5|2726.5625|2726.5625|45220800
911538000000|1998-11-20 05:00:00|2818.75|2818.75|2840.625|2840.625|2843.75|2843.75|2781.25|2781.25|48405200
911797200000|1998-11-23 05:00:00|2812.5|2812.5|2979.6875|2979.6875|3004.6875|3004.6875|2812.5|2812.5|110870400
911883600000|1998-11-24 05:00:00|2967.1875|2967.1875|3042.1875|3042.1875|3126.5625|3126.5625|2965.625|2965.625|101114800
911970000000|1998-11-25 05:00:00|3067.1875|3067.1875|3106.25|3106.25|3109.375|3109.375|3018.75|3018.75|41394000
912142800000|1998-11-27 05:00:00|3128.125|3128.125|3201.5625|3201.5625|3203.125|3203.125|3107.8125|3107.8125|26335600
912402000000|1998-11-30 05:00:00|3234.375|3234.375|3050|3050|3256.64075|3256.64075|3048.4375|3048.4375|70900000
912488400000|1998-12-01 05:00:00|3006.25|3006.25|3237.5|3237.5|3243.75|3243.75|3003.125|3003.125|86330800
912574800000|1998-12-02 05:00:00|3229.6875|3229.6875|3168.75|3168.75|3243.75|3243.75|3137.5|3137.5|65759600
912661200000|1998-12-03 05:00:00|3171.875|3171.875|3053.125|3053.125|3223.4375|3223.4375|3050|3050|51426800
912747600000|1998-12-04 05:00:00|3123.4375|3123.4375|3184.375|3184.375|3184.375|3184.375|3100|3100|44352000
913006800000|1998-12-07 05:00:00|3192.1875|3192.1875|3339.0625|3339.0625|3343.75|3343.75|3168.75|3168.75|89809200
913093200000|1998-12-08 05:00:00|3321.875|3321.875|3279.6875|3279.6875|3356.25|3356.25|3243.75|3243.75|77585200
913179600000|1998-12-09 05:00:00|3303.125|3303.125|3340.625|3340.625|3345.3125|3345.3125|3250|3250|44781600
913266000000|1998-12-10 05:00:00|3328.125|3328.125|3289.0625|3289.0625|3365.625|3365.625|3284.375|3284.375|57015600
913352400000|1998-12-11 05:00:00|3275|3275|3350|3350|3367.1875|3367.1875|3268.75|3268.75|51728800
913611600000|1998-12-14 05:00:00|3318.75|3318.75|3198.4375|3198.4375|3343.75|3343.75|3192.1875|3192.1875|64077600
913698000000|1998-12-15 05:00:00|3232.8125|3232.8125|3296.875|3296.875|3300|3300|3231.25|3231.25|51719600
913784400000|1998-12-16 05:00:00|3312.5|3312.5|3343.75|3343.75|3378.125|3378.125|3228.125|3228.125|60024000
913870800000|1998-12-17 05:00:00|3354.6875|3354.6875|3359.375|3359.375|3371.875|3371.875|3306.25|3306.25|46963600
913957200000|1998-12-18 05:00:00|3375|3375|3445.3125|3445.3125|3456.25|3456.25|3353.125|3353.125|59648000
914216400000|1998-12-21 05:00:00|3465.625|3465.625|3510.9375|3510.9375|3554.6875|3554.6875|3443.75|3443.75|48112000
914302800000|1998-12-22 05:00:00|3512.5|3512.5|3460.9375|3460.9375|3512.5|3512.5|3434.375|3434.375|41350000
914389200000|1998-12-23 05:00:00|3509.375|3509.375|3589.0625|3589.0625|3595.3125|3595.3125|3484.375|3484.375|34940000
914475600000|1998-12-24 05:00:00|3590.625|3590.625|3543.75|3543.75|3600|3600|3537.5|3537.5|13835600
914821200000|1998-12-28 05:00:00|3575|3575|3559.375|3559.375|3590.625|3590.625|3537.5|3537.5|23636400
914907600000|1998-12-29 05:00:00|3564.0625|3564.0625|3512.5|3512.5|3564.0625|3564.0625|3490.625|3490.625|29651600
914994000000|1998-12-30 05:00:00|3521.875|3521.875|3475|3475|3583.9845|3583.9845|3471.875|3471.875|34942800
915080400000|1998-12-31 05:00:00|3479.6875|3479.6875|3467.1875|3467.1875|3500|3500|3450|3450|23834400
915426000000|1999-01-04 05:00:00|3490.2345|3490.2345|3525|3525|3631.25|3631.25|3484.375|3484.375|69305200
915512400000|1999-01-05 05:00:00|3546.875|3546.875|3662.5|3662.5|3700|3700|3535.9375|3535.9375|64281600
915598800000|1999-01-06 05:00:00|3737.5|3737.5|3781.25|3781.25|3787.5|3787.5|3668.75|3668.75|69064800
915685200000|1999-01-07 05:00:00|3743.75|3743.75|3762.5|3762.5|3765.625|3765.625|3706.25|3706.25|51150400
915771600000|1999-01-08 05:00:00|3804.6875|3804.6875|3746.875|3746.875|3812.5|3812.5|3675|3675|50244800
916030800000|1999-01-11 05:00:00|3771.875|3771.875|3687.5|3687.5|3773.4375|3773.4375|3648.4375|3648.4375|46463200
916117200000|1999-01-12 05:00:00|3703.125|3703.125|3554.6875|3554.6875|3703.125|3703.125|3525|3525|57907200
916203600000|1999-01-13 05:00:00|3400|3400|3595.3125|3595.3125|3693.75|3693.75|3400|3400|75346000
916290000000|1999-01-14 05:00:00|3631.25|3631.25|3543.75|3543.75|3639.0625|3639.0625|3537.5|3537.5|59214000
916376400000|1999-01-15 05:00:00|3573.4375|3573.4375|3743.75|3743.75|3750|3750|3534.375|3534.375|59340400
916722000000|1999-01-19 05:00:00|3784.375|3784.375|3890.625|3890.625|3959.375|3959.375|3771.875|3771.875|102744800
916808400000|1999-01-20 05:00:00|4178.125|4178.125|4065.625|4065.625|4193.75|4193.75|4062.1095|4062.1095|125481200
916894800000|1999-01-21 05:00:00|4043.75|4043.75|3957.8125|3957.8125|4082.8125|4082.8125|3943.75|3943.75|80077200
916981200000|1999-01-22 05:00:00|3890.625|3890.625|3906.25|3906.25|4005.8595|4005.8595|3881.25|3881.25|82160000
917240400000|1999-01-25 05:00:00|4042.1875|4042.1875|4046.875|4046.875|4082.8125|4082.8125|3978.125|3978.125|103076400
917326800000|1999-01-26 05:00:00|4137.5|4137.5|4289.0625|4289.0625|4293.75|4293.75|4112.5|4112.5|120203200
917413200000|1999-01-27 05:00:00|4312.5|4312.5|4215.625|4215.625|4360.9375|4360.9375|4212.5|4212.5|98048000
917499600000|1999-01-28 05:00:00|4293.75|4293.75|4350|4350|4351.5625|4351.5625|4245.3125|4245.3125|78838400
917586000000|1999-01-29 05:00:00|4368.75|4368.75|4375|4375|4378.125|4378.125|4271.875|4271.875|79571600
917845200000|1999-02-01 05:00:00|4385.9375|4385.9375|4323.4375|4323.4375|4398.4375|4398.4375|4270.3125|4270.3125|81729200
917931600000|1999-02-02 05:00:00|4312.5|4312.5|4190.625|4190.625|4314.0625|4314.0625|4156.25|4156.25|91965600
918018000000|1999-02-03 05:00:00|4159.375|4159.375|4170.3125|4170.3125|4246.875|4246.875|4150|4150|73749200
918104400000|1999-02-04 05:00:00|4203.125|4203.125|3976.5625|3976.5625|4209.375|4209.375|3971.875|3971.875|89151600
918190800000|1999-02-05 05:00:00|4006.25|4006.25|4000|4000|4040.625|4040.625|3871.875|3871.875|127945200
918450000000|1999-02-08 05:00:00|4064.0625|4064.0625|4131.25|4131.25|4139.0625|4139.0625|4040.625|4040.625|109866800
918536400000|1999-02-09 05:00:00|4123.4375|4123.4375|4001.5625|4001.5625|4168.75|4168.75|3993.75|3993.75|77293600
918622800000|1999-02-10 05:00:00|3996.875|3996.875|4015.625|4015.625|4109.375|4109.375|3965.625|3965.625|73694000
918709200000|1999-02-11 05:00:00|4068.75|4068.75|4068.75|4068.75|4096.875|4096.875|4009.375|4009.375|60366000
918795600000|1999-02-12 05:00:00|4042.1875|4042.1875|3943.75|3943.75|4092.1875|4092.1875|3928.125|3928.125|62930400
919141200000|1999-02-16 05:00:00|3993.75|3993.75|3906.25|3906.25|3996.875|3996.875|3864.0625|3864.0625|73666800
919227600000|1999-02-17 05:00:00|3823.4375|3823.4375|3750|3750|3853.125|3853.125|3712.5|3712.5|101215600
919314000000|1999-02-18 05:00:00|3773.4375|3773.4375|3643.75|3643.75|3784.375|3784.375|3599.6095|3599.6095|117035200
919400400000|1999-02-19 05:00:00|3685.9375|3685.9375|3693.75|3693.75|3731.25|3731.25|3643.75|3643.75|73085600
919659600000|1999-02-22 05:00:00|3706.25|3706.25|3720.3125|3720.3125|3725|3725|3618.75|3618.75|92514400
919746000000|1999-02-23 05:00:00|3823.4375|3823.4375|3885.9375|3885.9375|3890.625|3890.625|3762.5|3762.5|95106800
919832400000|1999-02-24 05:00:00|3910.9375|3910.9375|3821.875|3821.875|3984.375|3984.375|3818.75|3818.75|67696800
919918800000|1999-02-25 05:00:00|3809.375|3809.375|3837.5|3837.5|3843.75|3843.75|3740.625|3740.625|70817200
920005200000|1999-02-26 05:00:00|3809.375|3809.375|3753.125|3753.125|3812.5|3812.5|3737.5|3737.5|59273200
920264400000|1999-03-01 05:00:00|3739.0625|3739.0625|3793.75|3793.75|3814.0625|3814.0625|3737.5|3737.5|58332000
920350800000|1999-03-02 05:00:00|3796.875|3796.875|3714.0625|3714.0625|3853.125|3853.125|3690.625|3690.625|58588000
920437200000|1999-03-03 05:00:00|3725|3725|3740.625|3740.625|3767.1875|3767.1875|3676.5625|3676.5625|76798400
920523600000|1999-03-04 05:00:00|3778.125|3778.125|3806.25|3806.25|3837.5|3837.5|3703.125|3703.125|61696400
920610000000|1999-03-05 05:00:00|3868.75|3868.75|3873.4375|3873.4375|3884.375|3884.375|3828.125|3828.125|47302800
920869200000|1999-03-08 05:00:00|3887.5|3887.5|3975|3975|3980.8595|3980.8595|3875|3875|46726000
920955600000|1999-03-09 05:00:00|3996.875|3996.875|4045.3125|4045.3125|4118.75|4118.75|3993.75|3993.75|90129600
921042000000|1999-03-10 05:00:00|4057.8125|4057.8125|4034.375|4034.375|4062.5|4062.5|3979.6875|3979.6875|53114800
921128400000|1999-03-11 05:00:00|4025|4025|4035.9375|4035.9375|4114.0625|4114.0625|3982.8125|3982.8125|62948400
921214800000|1999-03-12 05:00:00|4065.625|4065.625|4004.6875|4004.6875|4068.75|4068.75|3920.3125|3920.3125|73395200
921474000000|1999-03-15 05:00:00|4014.0625|4014.0625|4146.875|4146.875|4150|4150|3946.875|3946.875|60609600
921560400000|1999-03-16 05:00:00|4137.5|4137.5|4226.5625|4226.5625|4250|4250|4106.25|4106.25|68554000
921646800000|1999-03-17 05:00:00|4226.5625|4226.5625|4178.125|4178.125|4235.9375|4235.9375|4168.75|4168.75|44919600
921733200000|1999-03-18 05:00:00|4160.9375|4160.9375|4310.9375|4310.9375|4314.0625|4314.0625|4154.6875|4154.6875|56231200
921819600000|1999-03-19 05:00:00|4346.875|4346.875|4279.6875|4279.6875|4353.125|4353.125|4246.875|4246.875|91980400
922078800000|1999-03-22 05:00:00|4323.4375|4323.4375|4320.3125|4320.3125|4373.4375|4373.4375|4300|4300|55719200
922165200000|1999-03-23 05:00:00|4317.1875|4317.1875|4164.0625|4164.0625|4353.125|4353.125|4156.25|4156.25|69581200
922251600000|1999-03-24 05:00:00|4175|4175|4281.25|4281.25|4295.3125|4295.3125|4078.125|4078.125|82634400
922338000000|1999-03-25 05:00:00|4326.5625|4326.5625|4498.4375|4498.4375|4501.5625|4501.5625|4312.5|4312.5|109447600
922424400000|1999-03-26 05:00:00|8946.875|8946.875|8906.25|8906.25|9018.75|9018.75|8787.5|8787.5|47343800
922683600000|1999-03-29 05:00:00|4506.25|4506.25|4618.75|4618.75|4631.25|4631.25|4393.75|4393.75|79777000
922770000000|1999-03-30 05:00:00|4668.75|4668.75|4650|4650|4675|4675|4612.5|4612.5|67502400
922856400000|1999-03-31 05:00:00|4725|4725|4481.25|4481.25|4731.25|4731.25|4456.25|4456.25|58752600
922942800000|1999-04-01 05:00:00|4562.5|4562.5|4634.375|4634.375|4643.75|4643.75|4513.2815|4513.2815|41106000
923284800000|1999-04-05 04:00:00|4715.625|4715.625|4746.875|4746.875|4750.7815|4750.7815|4675|4675|39848600
923371200000|1999-04-06 04:00:00|4759.375|4759.375|4703.125|4703.125|4781.25|4781.25|4662.5|4662.5|39674800
923457600000|1999-04-07 04:00:00|4743.75|4743.75|4665.625|4665.625|4750|4750|4562.5|4562.5|46910200
923544000000|1999-04-08 04:00:00|4662.5|4662.5|4728.125|4728.125|4731.25|4731.25|4550|4550|38637000
923630400000|1999-04-09 04:00:00|4712.5|4712.5|4712.5|4712.5|4750|4750|4650|4650|31816800
923889600000|1999-04-12 04:00:00|4581.25|4581.25|4650|4650|4681.25|4681.25|4568.75|4568.75|37858800
923976000000|1999-04-13 04:00:00|4656.25|4656.25|4506.25|4506.25|4656.25|4656.25|4459.375|4459.375|46746800
924062400000|1999-04-14 04:00:00|4540.625|4540.625|4293.75|4293.75|4556.25|4556.25|4293.75|4293.75|52944000
924148800000|1999-04-15 04:00:00|4365.625|4365.625|4443.75|4443.75|4493.75|4493.75|4193.75|4193.75|72594600
924235200000|1999-04-16 04:00:00|4453.125|4453.125|4331.25|4331.25|4456.25|4456.25|4293.75|4293.75|44774000
924494400000|1999-04-19 04:00:00|4343.75|4343.75|4050|4050|4406.25|4406.25|4018.75|4018.75|75389000
924580800000|1999-04-20 04:00:00|4112.5|4112.5|4156.25|4156.25|4200|4200|4000|4000|108459400
924667200000|1999-04-21 04:00:00|4106.25|4106.25|4100|4100|4125|4125|4000|4000|92732800
924753600000|1999-04-22 04:00:00|4250|4250|4246.875|4246.875|4262.5|4262.5|4168.75|4168.75|55096400
924840000000|1999-04-23 04:00:00|4250|4250|4300|4300|4350|4350|4150|4150|56592000
925099200000|1999-04-26 04:00:00|4359.375|4359.375|4400|4400|4446.875|4446.875|4337.5|4337.5|48349800
925185600000|1999-04-27 04:00:00|4437.5|4437.5|4200|4200|4437.5|4437.5|4196.875|4196.875|58670400
925272000000|1999-04-28 04:00:00|4265.625|4265.625|4106.25|4106.25|4325|4325|4085.9375|4085.9375|55963200
925358400000|1999-04-29 04:00:00|4118.75|4118.75|4103.125|4103.125|4184.375|4184.375|4020.3125|4020.3125|60880600
925444800000|1999-04-30 04:00:00|4137.5|4137.5|4065.625|4065.625|4187.5|4187.5|3993.75|3993.75|58558600
925704000000|1999-05-03 04:00:00|4068.75|4068.75|3993.75|3993.75|4075|4075|3928.125|3928.125|67180000
925790400000|1999-05-04 04:00:00|4025|4025|3903.125|3903.125|4090.625|4090.625|3887.5|3887.5|66502200
925876800000|1999-05-05 04:00:00|3956.25|3956.25|3956.25|3956.25|3993.75|3993.75|3821.875|3821.875|67028200
925963200000|1999-05-06 04:00:00|4034.375|4034.375|3896.875|3896.875|4056.25|4056.25|3875|3875|74021000
926049600000|1999-05-07 04:00:00|3981.25|3981.25|3953.125|3953.125|4018.75|4018.75|3900|3900|48011600
926308800000|1999-05-10 04:00:00|3993.75|3993.75|3984.375|3984.375|4025|4025|3912.5|3912.5|46218000
926395200000|1999-05-11 04:00:00|4037.5|4037.5|3993.75|3993.75|4050.7815|4050.7815|3953.125|3953.125|42786200
926481600000|1999-05-12 04:00:00|4037.5|4037.5|4025|4025|4050|4050|3962.5|3962.5|60142600
926568000000|1999-05-13 04:00:00|4056.25|4056.25|3956.25|3956.25|4087.5|4087.5|3956.25|3956.25|51737200
926654400000|1999-05-14 04:00:00|3943.75|3943.75|3843.75|3843.75|3996.875|3996.875|3831.25|3831.25|84401000
926913600000|1999-05-17 04:00:00|3868.75|3868.75|3956.25|3956.25|3978.125|3978.125|3850|3850|66850200
927000000000|1999-05-18 04:00:00|3990.625|3990.625|3934.375|3934.375|4012.5|4012.5|3896.875|3896.875|63858400
927086400000|1999-05-19 04:00:00|3993.75|3993.75|3965.625|3965.625|3993.75|3993.75|3862.5|3862.5|46510800
927172800000|1999-05-20 04:00:00|3978.125|3978.125|3921.875|3921.875|4000|4000|3918.75|3918.75|42386200
927259200000|1999-05-21 04:00:00|3925|3925|3878.125|3878.125|3950|3950|3850|3850|56569600
927518400000|1999-05-24 04:00:00|3893.75|3893.75|3862.5|3862.5|3893.75|3893.75|3803.125|3803.125|38990000
927604800000|1999-05-25 04:00:00|3837.5|3837.5|3812.5|3812.5|3962.5|3962.5|3806.25|3806.25|50791600
927691200000|1999-05-26 04:00:00|3859.375|3859.375|3925|3925|3925|3925|3775|3775|52022800
927777600000|1999-05-27 04:00:00|3912.5|3912.5|3918.75|3918.75|3971.875|3971.875|3875|3875|56702200
927864000000|1999-05-28 04:00:00|3937.5|3937.5|4034.375|4034.375|4043.75|4043.75|3906.25|3906.25|41548000
928209600000|1999-06-01 04:00:00|4031.25|4031.25|3925|3925|4037.5|4037.5|3921.875|3921.875|36046400
928296000000|1999-06-02 04:00:00|3903.125|3903.125|3921.875|3921.875|3931.25|3931.25|3812.5|3812.5|42812600
928382400000|1999-06-03 04:00:00|3918.75|3918.75|3818.75|3818.75|3946.875|3946.875|3806.25|3806.25|32934400
928468800000|1999-06-04 04:00:00|3846.875|3846.875|3978.125|3978.125|3984.375|3984.375|3837.5|3837.5|35668200
928728000000|1999-06-07 04:00:00|3996.875|3996.875|4012.5|4012.5|4053.125|4053.125|3959.375|3959.375|32392200
928814400000|1999-06-08 04:00:00|3993.75|3993.75|3968.75|3968.75|4106.25|4106.25|3950|3950|41516400
928900800000|1999-06-09 04:00:00|4006.25|4006.25|4115.625|4115.625|4131.25|4131.25|4000|4000|53310800
928987200000|1999-06-10 04:00:00|4093.75|4093.75|3993.75|3993.75|4115.625|4115.625|3953.125|3953.125|35277400
929073600000|1999-06-11 04:00:00|4000|4000|3906.25|3906.25|4025|4025|3878.125|3878.125|34543000
929332800000|1999-06-14 04:00:00|3937.5|3937.5|3878.125|3878.125|3984.375|3984.375|3871.875|3871.875|28369800
929419200000|1999-06-15 04:00:00|3903.125|3903.125|3884.375|3884.375|3943.75|3943.75|3834.375|3834.375|36981000
929505600000|1999-06-16 04:00:00|3953.125|3953.125|4050|4050|4081.25|4081.25|3946.875|3946.875|48325200
929592000000|1999-06-17 04:00:00|4034.375|4034.375|4143.75|4143.75|4150|4150|4025|4025|44475200
929678400000|1999-06-18 04:00:00|4115.625|4115.625|4250|4250|4250|4250|4106.25|4106.25|69116200
929937600000|1999-06-21 04:00:00|4243.75|4243.75|4446.875|4446.875|4450|4450|4243.75|4243.75|56194400
930024000000|1999-06-22 04:00:00|4421.875|4421.875|4325|4325|4421.875|4421.875|4312.5|4312.5|38773200
930110400000|1999-06-23 04:00:00|4296.875|4296.875|4300|4300|4368.75|4368.75|4253.125|4253.125|33942000
930196800000|1999-06-24 04:00:00|4287.5|4287.5|4231.25|4231.25|4312.5|4312.5|4200|4200|33559000
930283200000|1999-06-25 04:00:00|4268.75|4268.75|4246.875|4246.875|4321.875|4321.875|4218.75|4218.75|24933000
930542400000|1999-06-28 04:00:00|4275|4275|4337.5|4337.5|4340.625|4340.625|4246.875|4246.875|31701000
930628800000|1999-06-29 04:00:00|4334.375|4334.375|4400|4400|4403.125|4403.125|4300|4300|38973200
930715200000|1999-06-30 04:00:00|4387.5|4387.5|4509.375|4509.375|4512.5|4512.5|4337.5|4337.5|57610200
930801600000|1999-07-01 04:00:00|4493.75|4493.75|4559.375|4559.375|4575|4575|4418.75|4418.75|47737800
930888000000|1999-07-02 04:00:00|4543.75|4543.75|4600|4600|4606.25|4606.25|4515.625|4515.625|32094800
931233600000|1999-07-06 04:00:00|4612.5|4612.5|4478.125|4478.125|4646.875|4646.875|4462.5|4462.5|45419400
931320000000|1999-07-07 04:00:00|4503.125|4503.125|4615.625|4615.625|4615.625|4615.625|4493.75|4493.75|33834600
931406400000|1999-07-08 04:00:00|4590.625|4590.625|4628.125|4628.125|4650|4650|4534.375|4534.375|37790400
931492800000|1999-07-09 04:00:00|4618.75|4618.75|4662.5|4662.5|4665.625|4665.625|4612.5|4612.5|33884200
931752000000|1999-07-12 04:00:00|4659.375|4659.375|4709.375|4709.375|4737.5|4737.5|4618.75|4618.75|43847800
931838400000|1999-07-13 04:00:00|4656.25|4656.25|4681.25|4681.25|4703.125|4703.125|4640.625|4640.625|30845000
931924800000|1999-07-14 04:00:00|4687.5|4687.5|4746.875|4746.875|4750|4750|4625|4625|37985200
932011200000|1999-07-15 04:00:00|4750|4750|4718.75|4718.75|4762.5|4762.5|4687.5|4687.5|40926200
932097600000|1999-07-16 04:00:00|4775|4775|4971.875|4971.875|4993.75|4993.75|4750|4750|115369800
932356800000|1999-07-19 04:00:00|5000|5000|4918.75|4918.75|5037.5|5037.5|4890.625|4890.625|81181600
932443200000|1999-07-20 04:00:00|4821.875|4821.875|4665.625|4665.625|4837.5|4837.5|4615.625|4615.625|92287400
932529600000|1999-07-21 04:00:00|4681.25|4681.25|4734.375|4734.375|4765.625|4765.625|4650|4650|54050800
932616000000|1999-07-22 04:00:00|4718.75|4718.75|4553.125|4553.125|4725|4725|4500|4500|60900200
932702400000|1999-07-23 04:00:00|4578.125|4578.125|4512.5|4512.5|4587.5|4587.5|4484.375|4484.375|68813200
932961600000|1999-07-26 04:00:00|4443.75|4443.75|4381.25|4381.25|4490.625|4490.625|4381.25|4381.25|51106400
933048000000|1999-07-27 04:00:00|4440.625|4440.625|4440.625|4440.625|4487.5|4487.5|4400|4400|65513000
933134400000|1999-07-28 04:00:00|4459.375|4459.375|4500|4500|4525|4525|4418.75|4418.75|62215200
933220800000|1999-07-29 04:00:00|4434.375|4434.375|4346.875|4346.875|4440.625|4440.625|4315.625|4315.625|57968200
933307200000|1999-07-30 04:00:00|4381.25|4381.25|4290.625|4290.625|4431.25|4431.25|4275|4275|51127400
933566400000|1999-08-02 04:00:00|4284.375|4284.375|4240.625|4240.625|4346.875|4346.875|4218.75|4218.75|48050600
933652800000|1999-08-03 04:00:00|4293.75|4293.75|4237.5|4237.5|4303.125|4303.125|4218.75|4218.75|55051200
933739200000|1999-08-04 04:00:00|4256.25|4256.25|4246.875|4246.875|4359.375|4359.375|4237.5|4237.5|75573400
933825600000|1999-08-05 04:00:00|4268.75|4268.75|4287.5|4287.5|4318.75|4318.75|4237.5|4237.5|76634000
933912000000|1999-08-06 04:00:00|4303.125|4303.125|4256.25|4256.25|4321.875|4321.875|4246.875|4246.875|67205800
934171200000|1999-08-09 04:00:00|4281.25|4281.25|4190.625|4190.625|4290.625|4290.625|4184.375|4184.375|39333600
934257600000|1999-08-10 04:00:00|4178.125|4178.125|4146.875|4146.875|4203.125|4203.125|4081.25|4081.25|62743000
934344000000|1999-08-11 04:00:00|4200|4200|4209.375|4209.375|4234.375|4234.375|4115.625|4115.625|66105200
934430400000|1999-08-12 04:00:00|4196.875|4196.875|4087.5|4087.5|4209.375|4209.375|4081.25|4081.25|61062000
934516800000|1999-08-13 04:00:00|4146.875|4146.875|4234.375|4234.375|4281.25|4281.25|4137.5|4137.5|65099800
934776000000|1999-08-16 04:00:00|4253.125|4253.125|4215.625|4215.625|4294.5315|4294.5315|4115.625|4115.625|57321800
934862400000|1999-08-17 04:00:00|4271.875|4271.875|4228.125|4228.125|4275|4275|4146.875|4146.875|51749000
934948800000|1999-08-18 04:00:00|4221.875|4221.875|4250|4250|4309.375|4309.375|4203.125|4203.125|58361200
935035200000|1999-08-19 04:00:00|4228.125|4228.125|4190.625|4190.625|4256.25|4256.25|4156.25|4156.25|71478200
935121600000|1999-08-20 04:00:00|4200|4200|4168.75|4168.75|4239.0625|4239.0625|4153.125|4153.125|46072800
935380800000|1999-08-23 04:00:00|4215.625|4215.625|4321.875|4321.875|4331.25|4331.25|4193.75|4193.75|60447000
935467200000|1999-08-24 04:00:00|4353.125|4353.125|4609.375|4609.375|4675|4675|4353.125|4353.125|120450000
935553600000|1999-08-25 04:00:00|4681.25|4681.25|4765.625|4765.625|4800|4800|4659.375|4659.375|81877600
935640000000|1999-08-26 04:00:00|4768.75|4768.75|4731.25|4731.25|4818.75|4818.75|4684.375|4684.375|61246000
935726400000|1999-08-27 04:00:00|4753.125|4753.125|4662.5|4662.5|4756.25|4756.25|4618.75|4618.75|41948400
935985600000|1999-08-30 04:00:00|4643.75|4643.75|4612.5|4612.5|4671.875|4671.875|4578.125|4578.125|33300800
936072000000|1999-08-31 04:00:00|4590.625|4590.625|4628.125|4628.125|4656.25|4656.25|4506.25|4506.25|46882800
936158400000|1999-09-01 04:00:00|4615.625|4615.625|4618.75|4618.75|4671.875|4671.875|4581.25|4581.25|36607200
936244800000|1999-09-02 04:00:00|4575|4575|4590.625|4590.625|4628.125|4628.125|4534.375|4534.375|33340800
936331200000|1999-09-03 04:00:00|4687.5|4687.5|4793.75|4793.75|4821.875|4821.875|4675|4675|52098000
936676800000|1999-09-07 04:00:00|4743.75|4743.75|4712.5|4712.5|4834.375|4834.375|4687.5|4687.5|47028000
936763200000|1999-09-08 04:00:00|4684.375|4684.375|4612.5|4612.5|4734.375|4734.375|4603.125|4603.125|42568200
936849600000|1999-09-09 04:00:00|4621.875|4621.875|4703.125|4703.125|4707.0315|4707.0315|4589.844|4589.844|38475200
936936000000|1999-09-10 04:00:00|4753.125|4753.125|4750|4750|4765.625|4765.625|4700|4700|34455000
937195200000|1999-09-13 04:00:00|4725|4725|4693.75|4693.75|4740.625|4740.625|4668.75|4668.75|27870800
937281600000|1999-09-14 04:00:00|4684.375|4684.375|4753.125|4753.125|4778.125|4778.125|4681.25|4681.25|40207800
937368000000|1999-09-15 04:00:00|4775|4775|4631.25|4631.25|4787.5|4787.5|4618.75|4618.75|48413800
937454400000|1999-09-16 04:00:00|4643.75|4643.75|4700|4700|4703.125|4703.125|4531.25|4531.25|45796000
937540800000|1999-09-17 04:00:00|4718.75|4718.75|4821.875|4821.875|4825|4825|4690.625|4690.625|79773400
937800000000|1999-09-20 04:00:00|4800|4800|4878.125|4878.125|4893.75|4893.75|4750|4750|48601800
937886400000|1999-09-21 04:00:00|4828.125|4828.125|4731.25|4731.25|4828.125|4828.125|4706.25|4706.25|47082800
937972800000|1999-09-22 04:00:00|4737.5|4737.5|4803.125|4803.125|4831.25|4831.25|4684.375|4684.375|48531600
938059200000|1999-09-23 04:00:00|4843.75|4843.75|4559.375|4559.375|4843.75|4843.75|4500.7815|4500.7815|71073600
938145600000|1999-09-24 04:00:00|4509.375|4509.375|4546.875|4546.875|4568.75|4568.75|4443.75|4443.75|70277000
938404800000|1999-09-27 04:00:00|4600|4600|4571.875|4571.875|4646.875|4646.875|4543.75|4543.75|34132200
938491200000|1999-09-28 04:00:00|4562.5|4562.5|4606.25|4606.25|4634.375|4634.375|4453.125|4453.125|46000600
938577600000|1999-09-29 04:00:00|4578.125|4578.125|4475|4475|4606.25|4606.25|4456.25|4456.25|37484400
938664000000|1999-09-30 04:00:00|4500|4500|4528.125|4528.125|4584.375|4584.375|4440.625|4440.625|47455400
938750400000|1999-10-01 04:00:00|4509.375|4509.375|4499.219|4499.219|4531.25|4531.25|4415.625|4415.625|44239000
939009600000|1999-10-04 04:00:00|4525|4525|4628.125|4628.125|4631.25|4631.25|4512.5|4512.5|29998000
939096000000|1999-10-05 04:00:00|4637.5|4637.5|4590.625|4590.625|4693.75|4693.75|4475|4475|43397000
939182400000|1999-10-06 04:00:00|4615.625|4615.625|4684.375|4684.375|4700|4700|4603.125|4603.125|35501200
939268800000|1999-10-07 04:00:00|4684.375|4684.375|4687.5|4687.5|4753.125|4753.125|4634.375|4634.375|46036400
939355200000|1999-10-08 04:00:00|4675|4675|4746.875|4746.875|4759.375|4759.375|4606.25|4606.25|35697000
939614400000|1999-10-11 04:00:00|4731.25|4731.25|4715.625|4715.625|4750|4750|4706.25|4706.25|19943800
939700800000|1999-10-12 04:00:00|4700|4700|4628.125|4628.125|4715.625|4715.625|4618.75|4618.75|27668600
939787200000|1999-10-13 04:00:00|4600|4600|4553.125|4553.125|4656.25|4656.25|4515.625|4515.625|38098400
939873600000|1999-10-14 04:00:00|4543.75|4543.75|4534.375|4534.375|4611.719|4611.719|4484.375|4484.375|42737800
939960000000|1999-10-15 04:00:00|4475|4475|4403.125|4403.125|4490.625|4490.625|4365.625|4365.625|73788000
940219200000|1999-10-18 04:00:00|4359.375|4359.375|4393.75|4393.75|4400|4400|4253.125|4253.125|75312800
940305600000|1999-10-19 04:00:00|4412.5|4412.5|4315.625|4315.625|4462.5|4462.5|4262.5|4262.5|69945600
940392000000|1999-10-20 04:00:00|4578.125|4578.125|4612.5|4612.5|4618.75|4618.75|4512.5|4512.5|88090600
940478400000|1999-10-21 04:00:00|4528.125|4528.125|4653.125|4653.125|4656.25|4656.25|4525|4525|60801200
940564800000|1999-10-22 04:00:00|4678.125|4678.125|4634.375|4634.375|4693.75|4693.75|4587.5|4587.5|43650600
940824000000|1999-10-25 04:00:00|4600|4600|4621.875|4621.875|4678.125|4678.125|4556.25|4556.25|30492200
940910400000|1999-10-26 04:00:00|4718.75|4718.75|4618.75|4618.75|4762.5|4762.5|4613.2815|4613.2815|52467600
940996800000|1999-10-27 04:00:00|4575|4575|4543.75|4543.75|4581.25|4581.25|4484.375|4484.375|54416600
941083200000|1999-10-28 04:00:00|4500|4500|4493.75|4493.75|4543.75|4543.75|4465.625|4465.625|70568400
941169600000|1999-10-29 04:00:00|4571.875|4571.875|4628.125|4628.125|4700|4700|4562.5|4562.5|79452600
941432400000|1999-11-01 05:00:00|4662.5|4662.5|4618.75|4618.75|4709.375|4709.375|4606.25|4606.25|53261200
941518800000|1999-11-02 05:00:00|4637.5|4637.5|4628.125|4628.125|4725|4725|4596.875|4596.875|46349000
941605200000|1999-11-03 05:00:00|4646.875|4646.875|4600|4600|4675|4675|4575|4575|44517000
941691600000|1999-11-04 05:00:00|4615.625|4615.625|4587.5|4587.5|4637.5|4637.5|4515.625|4515.625|54239400
941778000000|1999-11-05 05:00:00|4590.625|4590.625|4578.125|4578.125|4643.75|4643.75|4525|4525|70165400
942037200000|1999-11-08 05:00:00|4240.625|4240.625|4496.875|4496.875|4537.5|4537.5|4218.75|4218.75|243830400
942123600000|1999-11-09 05:00:00|4487.5|4487.5|4443.75|4443.75|4493.75|4493.75|4321.875|4321.875|109769800
942210000000|1999-11-10 05:00:00|4406.25|4406.25|4356.25|4356.25|4456.25|4456.25|4321.875|4321.875|69385400
942296400000|1999-11-11 05:00:00|4412.5|4412.5|4481.25|4481.25|4521.875|4521.875|4412.5|4412.5|69269400
942382800000|1999-11-12 05:00:00|4487.5|4487.5|4459.375|4459.375|4500|4500|4353.125|4353.125|49414200
942642000000|1999-11-15 05:00:00|4412.5|4412.5|4350|4350|4425|4425|4346.875|4346.875|47073400
942728400000|1999-11-16 05:00:00|4346.875|4346.875|4365.625|4365.625|4387.5|4387.5|4293.75|4293.75|59165400
942814800000|1999-11-17 05:00:00|4321.875|4321.875|4250|4250|4353.125|4353.125|4250|4250|66819000
942901200000|1999-11-18 05:00:00|4246.875|4246.875|4246.875|4246.875|4290.625|4290.625|4225|4225|64493200
942987600000|1999-11-19 05:00:00|4221.875|4221.875|4300|4300|4328.125|4328.125|4218.75|4218.75|58231200
943246800000|1999-11-22 05:00:00|4481.25|4481.25|4490.625|4490.625|4518.75|4518.75|4421.875|4421.875|91029400
943333200000|1999-11-23 05:00:00|4462.5|4462.5|4481.25|4481.25|4568.75|4568.75|4418.75|4418.75|70787400
943419600000|1999-11-24 05:00:00|4478.125|4478.125|4584.375|4584.375|4612.5|4612.5|4475|4475|53771000
943592400000|1999-11-26 05:00:00|4581.25|4581.25|4556.25|4556.25|4668.75|4668.75|4550|4550|28514200
943851600000|1999-11-29 05:00:00|4506.25|4506.25|4509.375|4509.375|4603.125|4603.125|4475|4475|51512200
943938000000|1999-11-30 05:00:00|4487.5|4487.5|4552.344|4552.344|4643.75|4643.75|4478.125|4478.125|64145600
944024400000|1999-12-01 05:00:00|4553.125|4553.125|4659.375|4659.375|4696.875|4696.875|4543.75|4543.75|48864200
944110800000|1999-12-02 05:00:00|4653.125|4653.125|4740.625|4740.625|4762.5|4762.5|4643.75|4643.75|55473800
944197200000|1999-12-03 05:00:00|4790.625|4790.625|4806.25|4806.25|4856.25|4856.25|4786.719|4786.719|64100600
944456400000|1999-12-06 05:00:00|4762.5|4762.5|4771.875|4771.875|4859.375|4859.375|4737.5|4737.5|49098200
944542800000|1999-12-07 05:00:00|4737.5|4737.5|4650|4650|4743.75|4743.75|4643.75|4643.75|56859200
944629200000|1999-12-08 05:00:00|4656.25|4656.25|4587.5|4587.5|4715.625|4715.625|4584.375|4584.375|40955800
944715600000|1999-12-09 05:00:00|4600|4600|4637.5|4637.5|4665.625|4665.625|4571.875|4571.875|46258200
944802000000|1999-12-10 05:00:00|4668.75|4668.75|4693.75|4693.75|4706.25|4706.25|4612.5|4612.5|36836000
945061200000|1999-12-13 05:00:00|4680.469|4680.469|4831.25|4831.25|4846.875|4846.875|4637.5|4637.5|52691600
945147600000|1999-12-14 05:00:00|4809.375|4809.375|4934.375|4934.375|5056.25|5056.25|4765.625|4765.625|144121200
945234000000|1999-12-15 05:00:00|4928.125|4928.125|5421.875|5421.875|5437.5|5437.5|4925|4925|155571600
945320400000|1999-12-16 05:00:00|5462.5|5462.5|5684.375|5684.375|5750|5750|5446.875|5446.875|128659600
945406800000|1999-12-17 05:00:00|5831.25|5831.25|5762.5|5762.5|5856.25|5856.25|5681.25|5681.25|105898800
945666000000|1999-12-20 05:00:00|5740.625|5740.625|5637.5|5637.5|5750|5750|5559.375|5559.375|39433800
945752400000|1999-12-21 05:00:00|5618.75|5618.75|5793.75|5793.75|5831.25|5831.25|5531.25|5531.25|57446000
945838800000|1999-12-22 05:00:00|5814.844|5814.844|5878.125|5878.125|5900|5900|5756.25|5756.25|38565200
945925200000|1999-12-23 05:00:00|5862.5|5862.5|5871.875|5871.875|5962.5|5962.5|5837.5|5837.5|31028400
946270800000|1999-12-27 05:00:00|5921.875|5921.875|5956.25|5956.25|5962.5|5962.5|5806.25|5806.25|32202200
946357200000|1999-12-28 05:00:00|5937.5|5937.5|5875|5875|5940.625|5940.625|5853.125|5853.125|24591000
946443600000|1999-12-29 05:00:00|5846.875|5846.875|5896.875|5896.875|5918.75|5918.75|5840.625|5840.625|17449000
946530000000|1999-12-30 05:00:00|5893.75|5893.75|5881.25|5881.25|5996.875|5996.875|5856.25|5856.25|22360000
946616400000|1999-12-31 05:00:00|5875|5875|5837.5|5837.5|5887.5|5887.5|5812.5|5812.5|12517600
946875600000|2000-01-03 05:00:00|5868.75|5868.75|5828.125|5828.125|5931.25|5931.25|5600|5600|53236000
946962000000|2000-01-04 05:00:00|5678.125|5678.125|5631.25|5631.25|5856.25|5856.25|5612.5|5612.5|54094400
947048400000|2000-01-05 05:00:00|5556.25|5556.25|5690.625|5690.625|5818.75|5818.75|5468.75|5468.75|64059600
947134800000|2000-01-06 05:00:00|5609.375|5609.375|5500|5500|5693.75|5693.75|5418.75|5418.75|54976600
947221200000|2000-01-07 05:00:00|5431.25|5431.25|5571.875|5571.875|5612.5|5612.5|5365.625|5365.625|62013600
947480400000|2000-01-10 05:00:00|5671.875|5671.875|5612.5|5612.5|5684.375|5684.375|5568.75|5568.75|44963600
947566800000|2000-01-11 05:00:00|5575|5575|5468.75|5468.75|5712.5|5712.5|5434.375|5434.375|46747800
947653200000|2000-01-12 05:00:00|5425|5425|5290.625|5290.625|5443.75|5443.75|5221.875|5221.875|66538200
947739600000|2000-01-13 05:00:00|5218.75|5218.75|5390.625|5390.625|5431.25|5431.25|5075|5075|83144000
947826000000|2000-01-14 05:00:00|5359.375|5359.375|5612.5|5612.5|5696.875|5696.875|5287.5|5287.5|73417400
948171600000|2000-01-18 05:00:00|5590.625|5590.625|5765.625|5765.625|5803.125|5803.125|5587.5|5587.5|81484400
948258000000|2000-01-19 05:00:00|5525|5525|5350|5350|5575|5575|5300|5300|97566200
948344400000|2000-01-20 05:00:00|5353.125|5353.125|5300|5300|5484.375|5484.375|5293.75|5293.75|56349800
948430800000|2000-01-21 05:00:00|5350|5350|5187.5|5187.5|5362.5|5362.5|5162.5|5162.5|68416200
948690000000|2000-01-24 05:00:00|5189.844|5189.844|5062.5|5062.5|5284.375|5284.375|5040.625|5040.625|63601400
948776400000|2000-01-25 05:00:00|5050|5050|5140.625|5140.625|5193.75|5193.75|4978.125|4978.125|59827800
948862800000|2000-01-26 05:00:00|5121.875|5121.875|4968.75|4968.75|5175|5175|4956.25|4956.25|49365000
948949200000|2000-01-27 05:00:00|4994.5315|4994.5315|4937.5|4937.5|5059.375|5059.375|4862.5|4862.5|63654800
949035600000|2000-01-28 05:00:00|4906.25|4906.25|4912.5|4912.5|5012.5|5012.5|4862.5|4862.5|58227600
949294800000|2000-01-31 05:00:00|4881.25|4881.25|4893.75|4893.75|4909.375|4909.375|4743.75|4743.75|73194200
949381200000|2000-02-01 05:00:00|4925|4925|5146.875|5146.875|5162.5|5162.5|4884.375|4884.375|70196600
949467600000|2000-02-02 05:00:00|5121.875|5121.875|5040.625|5040.625|5196.875|5196.875|5025|5025|49915600
949554000000|2000-02-03 05:00:00|5103.125|5103.125|5181.25|5181.25|5209.375|5209.375|5006.25|5006.25|49186000
949640400000|2000-02-04 05:00:00|5218.75|5218.75|5328.125|5328.125|5400|5400|5207.0315|5207.0315|55365400
949899600000|2000-02-07 05:00:00|5340.625|5340.625|5331.25|5331.25|5343.75|5343.75|5212.5|5212.5|40007800
949986000000|2000-02-08 05:00:00|5321.875|5321.875|5496.875|5496.875|5500|5500|5321.875|5321.875|56231600
950072400000|2000-02-09 05:00:00|5471.875|5471.875|5200|5200|5471.875|5471.875|5193.75|5193.75|55092800
950158800000|2000-02-10 05:00:00|5194.5315|5194.5315|5300|5300|5328.125|5328.125|5125|5125|54528600
950245200000|2000-02-11 05:00:00|5243.75|5243.75|4996.875|4996.875|5243.75|5243.75|4956.25|4956.25|115559000
950504400000|2000-02-14 05:00:00|5061.719|5061.719|4981.25|4981.25|5087.5|5087.5|4953.125|4953.125|81028600
950590800000|2000-02-15 05:00:00|4987.5|4987.5|4928.125|4928.125|5000|5000|4818.75|4818.75|71027600
950677200000|2000-02-16 05:00:00|4962.5|4962.5|4881.25|4881.25|5009.375|5009.375|4856.25|4856.25|65202600
950763600000|2000-02-17 05:00:00|4925|4925|4981.25|4981.25|4984.375|4984.375|4857.0315|4857.0315|80344200
950850000000|2000-02-18 05:00:00|5000|5000|4753.125|4753.125|5003.125|5003.125|4743.75|4743.75|79063000
951195600000|2000-02-22 05:00:00|4756.25|4756.25|4690.625|4690.625|4856.25|4856.25|4640.625|4640.625|66296200
951282000000|2000-02-23 05:00:00|4675|4675|4712.5|4712.5|4787.5|4787.5|4603.125|4603.125|75847200
951368400000|2000-02-24 05:00:00|4712.5|4712.5|4737.5|4737.5|4793.75|4793.75|4600|4600|69734000
951454800000|2000-02-25 05:00:00|4734.375|4734.375|4565.625|4565.625|4735.1565|4735.1565|4525|4525|65301400
951714000000|2000-02-28 05:00:00|4512.5|4512.5|4578.125|4578.125|4606.25|4606.25|4406.25|4406.25|76131800
951800400000|2000-02-29 05:00:00|4587.5|4587.5|4468.75|4468.75|4587.5|4587.5|4443.75|4443.75|58438200
951886800000|2000-03-01 05:00:00|4481.25|4481.25|4540.625|4540.625|4718.75|4718.75|4446.875|4446.875|106889800
951973200000|2000-03-02 05:00:00|4590.625|4590.625|4668.75|4668.75|4768.75|4768.75|4556.25|4556.25|106932600
952059600000|2000-03-03 05:00:00|4737.5|4737.5|4806.25|4806.25|4943.75|4943.75|4693.75|4693.75|101437400
952318800000|2000-03-06 05:00:00|4800|4800|4531.25|4531.25|4868.75|4868.75|4504.6875|4504.6875|93609600
952405200000|2000-03-07 05:00:00|4806.25|4806.25|4643.75|4643.75|4875|4875|4596.875|4596.875|135061000
952491600000|2000-03-08 05:00:00|4690.625|4690.625|4778.125|4778.125|4809.375|4809.375|4550|4550|94290000
952578000000|2000-03-09 05:00:00|4765.625|4765.625|5000|5000|5000|5000|4750|4750|88198800
952664400000|2000-03-10 05:00:00|4978.125|4978.125|5050|5050|5125|5125|4975|4975|85589000
952923600000|2000-03-13 05:00:00|4881.25|4881.25|4900|4900|5012.5|5012.5|4875|4875|61831800
953010000000|2000-03-14 05:00:00|4931.25|4931.25|4756.25|4756.25|4962.5|4962.5|4756.25|4756.25|73489200
953096400000|2000-03-15 05:00:00|4728.125|4728.125|4768.75|4768.75|4831.25|4831.25|4684.375|4684.375|53208000
953182800000|2000-03-16 05:00:00|4796.875|4796.875|4768.75|4768.75|4834.375|4834.375|4662.5|4662.5|77300800
953269200000|2000-03-17 05:00:00|4762.5|4762.5|4968.75|4968.75|4975|4975|4725|4725|81161600
953528400000|2000-03-20 05:00:00|4937.5|4937.5|4868.75|4868.75|4987.5|4987.5|4825|4825|47773000
953614800000|2000-03-21 05:00:00|4837.5|4837.5|5137.5|5137.5|5156.25|5156.25|4825|4825|81648800
953701200000|2000-03-22 05:00:00|5140.625|5140.625|5162.5|5162.5|5281.25|5281.25|5056.25|5056.25|93975800
953787600000|2000-03-23 05:00:00|5340.625|5340.625|5593.75|5593.75|5643.75|5643.75|5331.25|5331.25|148223800
953874000000|2000-03-24 05:00:00|5631.25|5631.25|5584.375|5584.375|5750|5750|5478.125|5478.125|112196800
954133200000|2000-03-27 05:00:00|5388.2815|5388.2815|5203.125|5203.125|5412.5|5412.5|5196.875|5196.875|111434000
954219600000|2000-03-28 05:00:00|5181.25|5181.25|5215.625|5215.625|5371.875|5371.875|5118.75|5118.75|81114400
954306000000|2000-03-29 05:00:00|5259.375|5259.375|5359.375|5359.375|5446.875|5446.875|5256.25|5256.25|64365200
954392400000|2000-03-30 05:00:00|5309.375|5309.375|5168.75|5168.75|5431.25|5431.25|5125|5125|64178400
954478800000|2000-03-31 05:00:00|5300|5300|5312.5|5312.5|5412.5|5412.5|5206.25|5206.25|64281400
954734400000|2000-04-03 04:00:00|4721.875|4721.875|4543.75|4543.75|4825|4825|4500|4500|262125000
954820800000|2000-04-04 04:00:00|4578.125|4578.125|4428.125|4428.125|4600|4600|4246.875|4246.875|181246600
954907200000|2000-04-05 04:00:00|4412.5|4412.5|4318.75|4318.75|4425|4425|4293.75|4293.75|82888200
954993600000|2000-04-06 04:00:00|4393.75|4393.75|4300|4300|4400|4400|4263.2815|4263.2815|66421400
955080000000|2000-04-07 04:00:00|4350|4350|4453.125|4453.125|4468.75|4468.75|4250|4250|82628200
955339200000|2000-04-10 04:00:00|4431.25|4431.25|4303.125|4303.125|4431.25|4431.25|4300|4300|60685400
955425600000|2000-04-11 04:00:00|4256.25|4256.25|4193.75|4193.75|4303.125|4303.125|4175|4175|71961800
955512000000|2000-04-12 04:00:00|4106.25|4106.25|3968.75|3968.75|4112.5|4112.5|3937.5|3937.5|153017800
955598400000|2000-04-13 04:00:00|4043.75|4043.75|3962.5|3962.5|4112.5|4112.5|3950|3950|94316200
955684800000|2000-04-14 04:00:00|3956.25|3956.25|3706.25|3706.25|3975|3975|3662.5|3662.5|151221400
955944000000|2000-04-17 04:00:00|3712.5|3712.5|3793.75|3793.75|3800|3800|3650|3650|119773000
956030400000|2000-04-18 04:00:00|3825|3825|4028.125|4028.125|4096.875|4096.875|3793.75|3793.75|91802000
956116800000|2000-04-19 04:00:00|4071.875|4071.875|3934.375|3934.375|4075|4075|3906.25|3906.25|53715400
956203200000|2000-04-20 04:00:00|3931.25|3931.25|3946.875|3946.875|3993.75|3993.75|3875|3875|52387400
956548800000|2000-04-24 04:00:00|3362.5|3362.5|3331.25|3331.25|3400|3400|3250|3250|313696000
956635200000|2000-04-25 04:00:00|3437.5|3437.5|3468.75|3468.75|3475|3475|3381.25|3381.25|159517400
956721600000|2000-04-26 04:00:00|3500|3500|3400|3400|3556.25|3556.25|3368.75|3368.75|107091400
956808000000|2000-04-27 04:00:00|3371.875|3371.875|3490.625|3490.625|3496.875|3496.875|3368.75|3368.75|77669800
956894400000|2000-04-28 04:00:00|3537.5|3537.5|3487.5|3487.5|3550|3550|3412.5|3412.5|78082600
957153600000|2000-05-01 04:00:00|3643.75|3643.75|3671.875|3671.875|3700|3700|3584.375|3584.375|107811000
957240000000|2000-05-02 04:00:00|3640.625|3640.625|3493.75|3493.75|3675|3675|3475|3475|97716200
957326400000|2000-05-03 04:00:00|3518.75|3518.75|3528.125|3528.125|3540.625|3540.625|3440.625|3440.625|55354800
957412800000|2000-05-04 04:00:00|3515.625|3515.625|3521.875|3521.875|3562.5|3562.5|3465.625|3465.625|43317200
957499200000|2000-05-05 04:00:00|3512.5|3512.5|3556.25|3556.25|3590.625|3590.625|3493.75|3493.75|36402200
957758400000|2000-05-08 04:00:00|3546.875|3546.875|3490.625|3490.625|3568.75|3568.75|3484.375|3484.375|36187600
957844800000|2000-05-09 04:00:00|3509.375|3509.375|3390.625|3390.625|3521.875|3521.875|3375|3375|60778400
957931200000|2000-05-10 04:00:00|3387.5|3387.5|3309.375|3309.375|3393.75|3393.75|3287.5|3287.5|67740000
958017600000|2000-05-11 04:00:00|3331.25|3331.25|3393.75|3393.75|3406.25|3406.25|3287.5|3287.5|58390800
958104000000|2000-05-12 04:00:00|3421.875|3421.875|3440.625|3440.625|3487.5|3487.5|3412.5|3412.5|37886000
958363200000|2000-05-15 04:00:00|3450|3450|3468.75|3468.75|3471.875|3471.875|3400|3400|33899600
958449600000|2000-05-16 04:00:00|3478.125|3478.125|3475|3475|3531.25|3531.25|3453.125|3453.125|48410600
958536000000|2000-05-17 04:00:00|3443.75|3443.75|3384.375|3384.375|3456.25|3456.25|3362.5|3362.5|53242000
958622400000|2000-05-18 04:00:00|3403.125|3403.125|3309.375|3309.375|3403.125|3403.125|3293.75|3293.75|53640400
958708800000|2000-05-19 04:00:00|3268.75|3268.75|3253.125|3253.125|3296.875|3296.875|3225|3225|66578000
958968000000|2000-05-22 04:00:00|3256.25|3256.25|3209.375|3209.375|3262.5|3262.5|3121.875|3121.875|69962800
959054400000|2000-05-23 04:00:00|3193.75|3193.75|3159.375|3159.375|3278.125|3278.125|3153.125|3153.125|57962600
959140800000|2000-05-24 04:00:00|3156.25|3156.25|3278.125|3278.125|3328.125|3328.125|3150|3150|85482400
959227200000|2000-05-25 04:00:00|3228.125|3228.125|3075|3075|3237.5|3237.5|3056.25|3056.25|94348800
959313600000|2000-05-26 04:00:00|3103.125|3103.125|3071.875|3071.875|3146.875|3146.875|3018.75|3018.75|55822000
959659200000|2000-05-30 04:00:00|3121.875|3121.875|3168.75|3168.75|3206.25|3206.25|3100|3100|68536400
959745600000|2000-05-31 04:00:00|3182.0315|3182.0315|3128.125|3128.125|3185.1565|3185.1565|3103.125|3103.125|54968200
959832000000|2000-06-01 04:00:00|3218.75|3218.75|3228.125|3228.125|3300|3300|3190.625|3190.625|94507200
959918400000|2000-06-02 04:00:00|3300|3300|3315.625|3315.625|3337.5|3337.5|3250|3250|80463200
960177600000|2000-06-05 04:00:00|3300.7815|3300.7815|3343.75|3343.75|3418.75|3418.75|3300|3300|64400000
960264000000|2000-06-06 04:00:00|3409.375|3409.375|3481.25|3481.25|3493.75|3493.75|3390.625|3390.625|99019000
960350400000|2000-06-07 04:00:00|3462.5|3462.5|3525|3525|3537.5|3537.5|3356.25|3356.25|76311600
960436800000|2000-06-08 04:00:00|3578.125|3578.125|3440.625|3440.625|3606.25|3606.25|3412.5|3412.5|94765600
960523200000|2000-06-09 04:00:00|3481.25|3481.25|3440.625|3440.625|3484.375|3484.375|3415.625|3415.625|35560200
960782400000|2000-06-12 04:00:00|3450|3450|3343.75|3343.75|3450|3450|3318.75|3318.75|49260600
960868800000|2000-06-13 04:00:00|3337.5|3337.5|3393.75|3393.75|3400|3400|3306.25|3306.25|44289200
960955200000|2000-06-14 04:00:00|3490.625|3490.625|3525|3525|3550|3550|3475|3475|79992400
961041600000|2000-06-15 04:00:00|3540.625|3540.625|3618.75|3618.75|3634.375|3634.375|3531.25|3531.25|65592600
961128000000|2000-06-16 04:00:00|3631.25|3631.25|3628.125|3628.125|3656.25|3656.25|3575|3575|68710600
961387200000|2000-06-19 04:00:00|3628.125|3628.125|3684.375|3684.375|3690.625|3690.625|3600|3600|46604800
961473600000|2000-06-20 04:00:00|3693.75|3693.75|3746.875|3746.875|3762.5|3762.5|3687.5|3687.5|62275000
961560000000|2000-06-21 04:00:00|3850|3850|4034.375|4034.375|4109.375|4109.375|3846.875|3846.875|160399600
961646400000|2000-06-22 04:00:00|4068.75|4068.75|3993.75|3993.75|4100|4100|3965.625|3965.625|87315200
961732800000|2000-06-23 04:00:00|3996.875|3996.875|3884.375|3884.375|4003.125|4003.125|3850|3850|49811600
961992000000|2000-06-26 04:00:00|3875|3875|3975|3975|4006.25|4006.25|3875|3875|48287000
962078400000|2000-06-27 04:00:00|3962.5|3962.5|3940.625|3940.625|4006.25|4006.25|3918.75|3918.75|31071200
962164800000|2000-06-28 04:00:00|3950|3950|3946.875|3946.875|4003.125|4003.125|3931.25|3931.25|37459200
962251200000|2000-06-29 04:00:00|3912.5|3912.5|3859.375|3859.375|3946.875|3946.875|3853.125|3853.125|38449000
962337600000|2000-06-30 04:00:00|3853.125|3853.125|4000|4000|4000|4000|3834.375|3834.375|52356400
962596800000|2000-07-03 04:00:00|3984.375|3984.375|4000|4000|4003.125|4003.125|3968.75|3968.75|15734800
962769600000|2000-07-05 04:00:00|3993.75|3993.75|3925|3925|3993.75|3993.75|3912.5|3912.5|34824400
962856000000|2000-07-06 04:00:00|3943.75|3943.75|4046.875|4046.875|4084.375|4084.375|3925|3925|47873200
962942400000|2000-07-07 04:00:00|4063.2815|4063.2815|4100|4100|4143.75|4143.75|4028.125|4028.125|54153200
963201600000|2000-07-10 04:00:00|4034.375|4034.375|3971.875|3971.875|4065.625|4065.625|3968.75|3968.75|52689800
963288000000|2000-07-11 04:00:00|3940.625|3940.625|3956.25|3956.25|4025|4025|3925|3925|37164800
963374400000|2000-07-12 04:00:00|3912.5|3912.5|4015.625|4015.625|4050|4050|3859.375|3859.375|58370200
963460800000|2000-07-13 04:00:00|3940.625|3940.625|3996.875|3996.875|4000|4000|3868.75|3868.75|80843200
963547200000|2000-07-14 04:00:00|3975|3975|3946.875|3946.875|3987.5|3987.5|3921.875|3921.875|51180600
963806400000|2000-07-17 04:00:00|3912.5|3912.5|3909.375|3909.375|3978.125|3978.125|3875|3875|53992800
963892800000|2000-07-18 04:00:00|3881.25|3881.25|3925|3925|3975|3975|3871.875|3871.875|70617200
963979200000|2000-07-19 04:00:00|3803.125|3803.125|3656.25|3656.25|3875|3875|3640.625|3640.625|139924600
964065600000|2000-07-20 04:00:00|3671.875|3671.875|3740.625|3740.625|3762.5|3762.5|3656.25|3656.25|54690600
964152000000|2000-07-21 04:00:00|3737.5|3737.5|3615.625|3615.625|3750|3750|3593.75|3593.75|56100600
964411200000|2000-07-24 04:00:00|3603.125|3603.125|3528.125|3528.125|3606.25|3606.25|3500|3500|56165600
964497600000|2000-07-25 04:00:00|3540.625|3540.625|3450|3450|3550|3550|3418.75|3418.75|64188600
964584000000|2000-07-26 04:00:00|3453.125|3453.125|3390.625|3390.625|3475|3475|3362.5|3362.5|85404600
964670400000|2000-07-27 04:00:00|3393.75|3393.75|3468.75|3468.75|3506.25|3506.25|3375|3375|74337600
964756800000|2000-07-28 04:00:00|3546.875|3546.875|3484.375|3484.375|3590.625|3590.625|3481.25|3481.25|75650000
965016000000|2000-07-31 04:00:00|3509.375|3509.375|3490.625|3490.625|3556.25|3556.25|3462.5|3462.5|70283800
965102400000|2000-08-01 04:00:00|3496.875|3496.875|3434.375|3434.375|3503.125|3503.125|3409.375|3409.375|47163600
965188800000|2000-08-02 04:00:00|3428.125|3428.125|3468.75|3468.75|3521.875|3521.875|3425|3425|48269200
965275200000|2000-08-03 04:00:00|3409.375|3409.375|3512.5|3512.5|3518.75|3518.75|3406.25|3406.25|54543400
965361600000|2000-08-04 04:00:00|3471.875|3471.875|3456.25|3456.25|3493.75|3493.75|3409.375|3409.375|38107400
965620800000|2000-08-07 04:00:00|3509.375|3509.375|3500|3500|3556.25|3556.25|3487.5|3487.5|52741800
965707200000|2000-08-08 04:00:00|3503.125|3503.125|3706.25|3706.25|3734.375|3734.375|3500|3500|138038800
965793600000|2000-08-09 04:00:00|3687.5|3687.5|3712.5|3712.5|3743.75|3743.75|3656.25|3656.25|63945600
965880000000|2000-08-10 04:00:00|3690.625|3690.625|3631.25|3631.25|3703.125|3703.125|3587.5|3587.5|48986000
965966400000|2000-08-11 04:00:00|3621.875|3621.875|3621.875|3621.875|3634.375|3634.375|3581.25|3581.25|35629600
966225600000|2000-08-14 04:00:00|3615.625|3615.625|3609.375|3609.375|3668.75|3668.75|3568.75|3568.75|53427000
966312000000|2000-08-15 04:00:00|3600|3600|3581.25|3581.25|3650|3650|3575|3575|40714200
966398400000|2000-08-16 04:00:00|3593.75|3593.75|3550|3550|3612.5|3612.5|3528.125|3528.125|44976200
966484800000|2000-08-17 04:00:00|3556.25|3556.25|3578.125|3578.125|3600|3600|3528.125|3528.125|36112800
966571200000|2000-08-18 04:00:00|3556.25|3556.25|3550|3550|3571.875|3571.875|3518.75|3518.75|54438800
966830400000|2000-08-21 04:00:00|3534.375|3534.375|3531.25|3531.25|3540.625|3540.625|3500|3500|34119800
966916800000|2000-08-22 04:00:00|3540.625|3540.625|3562.5|3562.5|3621.875|3621.875|3531.25|3531.25|54428200
967003200000|2000-08-23 04:00:00|3540.625|3540.625|3537.5|3537.5|3556.25|3556.25|3518.75|3518.75|36726800
967089600000|2000-08-24 04:00:00|3531.25|3531.25|3556.25|3556.25|3559.375|3559.375|3496.875|3496.875|42405400
967176000000|2000-08-25 04:00:00|3534.375|3534.375|3531.25|3531.25|3584.375|3584.375|3528.125|3528.125|52729400
967435200000|2000-08-28 04:00:00|3509.375|3509.375|3565.625|3565.625|3606.25|3606.25|3506.25|3506.25|56421600
967521600000|2000-08-29 04:00:00|3559.375|3559.375|3546.875|3546.875|3637.5|3637.5|3543.75|3543.75|59400200
967608000000|2000-08-30 04:00:00|3534.375|3534.375|3500|3500|3546.875|3546.875|3484.375|3484.375|53498800
967694400000|2000-08-31 04:00:00|3543.75|3543.75|3490.625|3490.625|3565.625|3565.625|3484.375|3484.375|72575400
967780800000|2000-09-01 04:00:00|3500|3500|3509.375|3509.375|3531.25|3531.25|3484.375|3484.375|37629800
968126400000|2000-09-05 04:00:00|3500|3500|3506.25|3506.25|3534.375|3534.375|3490.625|3490.625|50755200
968212800000|2000-09-06 04:00:00|3503.125|3503.125|3471.875|3471.875|3534.375|3534.375|3465.625|3465.625|62960800
968299200000|2000-09-07 04:00:00|3500|3500|3503.125|3503.125|3603.125|3603.125|3471.875|3471.875|111720000
968385600000|2000-09-08 04:00:00|3518.75|3518.75|3465.625|3465.625|3543.75|3543.75|3459.375|3459.375|56709600
968644800000|2000-09-11 04:00:00|3456.25|3456.25|3440.625|3440.625|3484.375|3484.375|3403.125|3403.125|48495200
968731200000|2000-09-12 04:00:00|3437.5|3437.5|3406.25|3406.25|3465.625|3465.625|3381.25|3381.25|46781200
968817600000|2000-09-13 04:00:00|3381.25|3381.25|3412.5|3412.5|3437.5|3437.5|3359.375|3359.375|40744800
968904000000|2000-09-14 04:00:00|3434.375|3434.375|3290.625|3290.625|3437.5|3437.5|3284.375|3284.375|78503000
968990400000|2000-09-15 04:00:00|3271.875|3271.875|3209.375|3209.375|3281.25|3281.25|3165.625|3165.625|99915200
969249600000|2000-09-18 04:00:00|3212.5|3212.5|3150|3150|3231.25|3231.25|3109.375|3109.375|69037800
969336000000|2000-09-19 04:00:00|3181.25|3181.25|3250|3250|3287.5|3287.5|3168.75|3168.75|79311400
969422400000|2000-09-20 04:00:00|3243.75|3243.75|3212.5|3212.5|3250|3250|3159.375|3159.375|67791400
969508800000|2000-09-21 04:00:00|3200|3200|3209.375|3209.375|3256.25|3256.25|3178.125|3178.125|48877200
969595200000|2000-09-22 04:00:00|3056.25|3056.25|3162.5|3162.5|3175|3175|3046.875|3046.875|84476600
969854400000|2000-09-25 04:00:00|3162.5|3162.5|3062.5|3062.5|3175|3175|3021.875|3021.875|53479200
969940800000|2000-09-26 04:00:00|3046.875|3046.875|3134.375|3134.375|3293.75|3293.75|3021.875|3021.875|155704800
970027200000|2000-09-27 04:00:00|3171.875|3171.875|3031.25|3031.25|3178.125|3178.125|2990.625|2990.625|106155600
970113600000|2000-09-28 04:00:00|3040.625|3040.625|3065.625|3065.625|3093.75|3093.75|3031.25|3031.25|52360400
970200000000|2000-09-29 04:00:00|3050|3050|3015.625|3015.625|3065.625|3065.625|2931.25|2931.25|74053600
970459200000|2000-10-02 04:00:00|3025|3025|2956.25|2956.25|3040.625|3040.625|2912.5|2912.5|58562400
970545600000|2000-10-03 04:00:00|2978.125|2978.125|2828.125|2828.125|2990.625|2990.625|2825|2825|85374000
970632000000|2000-10-04 04:00:00|2818.75|2818.75|2771.875|2771.875|2828.125|2828.125|2725|2725|136540000
970718400000|2000-10-05 04:00:00|2775|2775|2768.75|2768.75|2862.5|2862.5|2762.5|2762.5|81099400
970804800000|2000-10-06 04:00:00|2790.625|2790.625|2778.125|2778.125|2837.5|2837.5|2737.5|2737.5|61795200
971064000000|2000-10-09 04:00:00|2781.25|2781.25|2709.375|2709.375|2787.5|2787.5|2650|2650|58323600
971150400000|2000-10-10 04:00:00|2696.875|2696.875|2728.125|2728.125|2778.125|2778.125|2690.625|2690.625|62066200
971236800000|2000-10-11 04:00:00|2700|2700|2787.5|2787.5|2846.875|2846.875|2700|2700|101208400
971323200000|2000-10-12 04:00:00|2815.625|2815.625|2718.75|2718.75|2843.75|2843.75|2690.625|2690.625|90224600
971409600000|2000-10-13 04:00:00|2693.75|2693.75|2687.5|2687.5|2743.75|2743.75|2606.25|2606.25|104522400
971668800000|2000-10-16 04:00:00|2675|2675|2518.75|2518.75|2690.625|2690.625|2478.125|2478.125|119759000
971755200000|2000-10-17 04:00:00|2593.75|2593.75|2521.875|2521.875|2621.875|2621.875|2512.5|2512.5|81276600
971841600000|2000-10-18 04:00:00|2481.25|2481.25|2587.5|2587.5|2662.5|2662.5|2421.875|2421.875|110537400
971928000000|2000-10-19 04:00:00|2921.875|2921.875|3093.75|3093.75|3109.375|3109.375|2900|2900|257015200
972014400000|2000-10-20 04:00:00|3065.625|3065.625|3259.375|3259.375|3306.25|3306.25|3056.25|3056.25|160378600
972273600000|2000-10-23 04:00:00|3231.25|3231.25|3106.25|3106.25|3312.5|3312.5|3034.375|3034.375|185170400
972360000000|2000-10-24 04:00:00|3131.25|3131.25|3075|3075|3146.875|3146.875|3009.375|3009.375|94427400
972446400000|2000-10-25 04:00:00|3096.875|3096.875|3062.5|3062.5|3171.875|3171.875|3021.875|3021.875|167603800
972532800000|2000-10-26 04:00:00|3050|3050|3221.875|3221.875|3253.125|3253.125|3040.625|3040.625|114832400
972619200000|2000-10-27 04:00:00|3234.375|3234.375|3384.375|3384.375|3459.375|3459.375|3231.25|3231.25|124292600
972882000000|2000-10-30 05:00:00|3375|3375|3453.125|3453.125|3506.25|3506.25|3368.75|3368.75|110057600
972968400000|2000-10-31 05:00:00|3450|3450|3443.75|3443.75|3475|3475|3400|3400|104474000
973054800000|2000-11-01 05:00:00|3425|3425|3481.25|3481.25|3503.125|3503.125|3421.875|3421.875|81313400
973141200000|2000-11-02 05:00:00|3518.75|3518.75|3515.625|3515.625|3542.1875|3542.1875|3481.25|3481.25|77971600
973227600000|2000-11-03 05:00:00|3462.5|3462.5|3412.5|3412.5|3481.25|3481.25|3403.125|3403.125|68711000
973486800000|2000-11-06 05:00:00|3434.375|3434.375|3475|3475|3506.25|3506.25|3412.5|3412.5|74851400
973573200000|2000-11-07 05:00:00|3487.5|3487.5|3525|3525|3593.75|3593.75|3475|3475|104345400
973659600000|2000-11-08 05:00:00|3556.25|3556.25|3471.875|3471.875|3618.75|3618.75|3400|3400|206149400
973746000000|2000-11-09 05:00:00|3425|3425|3543.75|3543.75|3565.625|3565.625|3421.875|3421.875|91058600
973832400000|2000-11-10 05:00:00|3496.875|3496.875|3368.75|3368.75|3515.625|3515.625|3340.625|3340.625|93744400
974091600000|2000-11-13 05:00:00|3334.375|3334.375|3321.875|3321.875|3406.25|3406.25|3220.3125|3220.3125|83370400
974178000000|2000-11-14 05:00:00|3400|3400|3440.625|3440.625|3490.625|3490.625|3365.625|3365.625|84218600
974264400000|2000-11-15 05:00:00|3453.125|3453.125|3503.125|3503.125|3543.75|3543.75|3434.375|3434.375|60422200
974350800000|2000-11-16 05:00:00|3471.875|3471.875|3446.875|3446.875|3575|3575|3446.875|3446.875|92128600
974437200000|2000-11-17 05:00:00|3471.875|3471.875|3453.125|3453.125|3500|3500|3389.844|3389.844|106525600
974696400000|2000-11-20 05:00:00|3406.25|3406.25|3359.375|3359.375|3425|3425|3278.125|3278.125|80157200
974782800000|2000-11-21 05:00:00|3368.75|3368.75|3387.5|3387.5|3462.5|3462.5|3368.75|3368.75|59487600
974869200000|2000-11-22 05:00:00|3303.125|3303.125|3412.5|3412.5|3475|3475|3300|3300|76344200
975042000000|2000-11-24 05:00:00|3450|3450|3496.875|3496.875|3521.875|3521.875|3425|3425|34439200
975301200000|2000-11-27 05:00:00|3571.875|3571.875|3534.375|3534.375|3612.5|3612.5|3531.25|3531.25|85307600
975387600000|2000-11-28 05:00:00|3468.75|3468.75|3350|3350|3487.5|3487.5|3340.625|3340.625|127446200
975474000000|2000-11-29 05:00:00|3340.625|3340.625|3253.125|3253.125|3356.25|3356.25|3162.5|3162.5|98283400
975560400000|2000-11-30 05:00:00|3100|3100|2868.75|2868.75|3103.125|3103.125|2850|2850|197206400
975646800000|2000-12-01 05:00:00|2903.125|2903.125|2831.25|2831.25|3031.25|3031.25|2803.125|2803.125|109810200
975906000000|2000-12-04 05:00:00|2862.5|2862.5|2821.875|2821.875|2950|2950|2759.375|2759.375|80407200
975992400000|2000-12-05 05:00:00|2959.375|2959.375|2993.75|2993.75|3025|3025|2912.5|2912.5|101734400
976078800000|2000-12-06 05:00:00|3000|3000|2834.375|2834.375|3003.125|3003.125|2803.125|2803.125|90560800
976165200000|2000-12-07 05:00:00|2671.875|2671.875|2656.25|2656.25|2700|2700|2612.5|2612.5|145308200
976251600000|2000-12-08 05:00:00|2731.25|2731.25|2721.875|2721.875|2793.75|2793.75|2671.875|2671.875|120939800
976510800000|2000-12-11 05:00:00|2775|2775|2903.125|2903.125|2937.5|2937.5|2750|2750|95576200
976597200000|2000-12-12 05:00:00|2890.625|2890.625|2918.75|2918.75|3000|3000|2837.5|2837.5|63106000
976683600000|2000-12-13 05:00:00|3025|3025|2862.5|2862.5|3025|3025|2840.625|2840.625|98360400
976770000000|2000-12-14 05:00:00|2896.875|2896.875|2775|2775|2936.719|2936.719|2768.75|2768.75|71202800
976856400000|2000-12-15 05:00:00|2552.344|2552.344|2459.375|2459.375|2600|2600|2387.5|2387.5|326615000
977115600000|2000-12-18 05:00:00|2450|2450|2390.625|2390.625|2500|2500|2350|2350|107187400
977202000000|2000-12-19 05:00:00|2371.875|2371.875|2240.625|2240.625|2400|2400|2225|2225|120377000
977288400000|2000-12-20 05:00:00|2140.625|2140.625|2075|2075|2200|2200|2068.75|2068.75|149037600
977374800000|2000-12-21 05:00:00|2037.5|2037.5|2171.875|2171.875|2256.25|2256.25|2012.5|2012.5|163177600
977461200000|2000-12-22 05:00:00|2237.5|2237.5|2321.875|2321.875|2356.25|2356.25|2237.5|2237.5|110185800
977806800000|2000-12-26 05:00:00|2343.75|2343.75|2343.75|2343.75|2428.125|2428.125|2293.75|2293.75|66942200
977893200000|2000-12-27 05:00:00|2306.25|2306.25|2321.875|2321.875|2340.625|2340.625|2250|2250|69003800
977979600000|2000-12-28 05:00:00|2256.25|2256.25|2228.125|2228.125|2312.5|2312.5|2193.75|2193.75|77620600
978066000000|2000-12-29 05:00:00|2196.875|2196.875|2168.75|2168.75|2290.625|2290.625|2131.25|2131.25|100072000
978411600000|2001-01-02 05:00:00|2206.25|2206.25|2168.75|2168.75|2250|2250|2143.75|2143.75|82413600
978498000000|2001-01-03 05:00:00|2159.375|2159.375|2396.875|2396.875|2443.75|2443.75|2156.25|2156.25|135964000
978584400000|2001-01-04 05:00:00|2390.625|2390.625|2421.875|2421.875|2525|2525|2343.75|2343.75|112398400
978670800000|2001-01-05 05:00:00|2425|2425|2456.25|2456.25|2493.75|2493.75|2378.125|2378.125|93416400
978930000000|2001-01-08 05:00:00|2446.875|2446.875|2446.875|2446.875|2487.5|2487.5|2334.375|2334.375|79784600
979016400000|2001-01-09 05:00:00|2500|2500|2590.625|2590.625|2631.25|2631.25|2487.5|2487.5|114965400
979102800000|2001-01-10 05:00:00|2550|2550|2643.75|2643.75|2690.625|2690.625|2537.5|2537.5|90243400
979189200000|2001-01-11 05:00:00|2650|2650|2750|2750|2787.5|2787.5|2615.625|2615.625|101862200
979275600000|2001-01-12 05:00:00|2743.75|2743.75|2675|2675|2750|2750|2625|2625|73712800
979621200000|2001-01-16 05:00:00|2668.75|2668.75|2628.125|2628.125|2675|2675|2556.25|2556.25|68462400
979707600000|2001-01-17 05:00:00|2681.25|2681.25|2646.875|2646.875|2743.75|2743.75|2628.125|2628.125|72850200
979794000000|2001-01-18 05:00:00|2684.375|2684.375|2775|2775|2809.375|2809.375|2631.25|2631.25|109801400
979880400000|2001-01-19 05:00:00|3000|3000|3050|3050|3071.875|3071.875|2943.75|2943.75|209348800
980139600000|2001-01-22 05:00:00|3037.5|3037.5|3006.25|3006.25|3050|3050|2950|2950|76673200
980226000000|2001-01-23 05:00:00|2987.5|2987.5|3028.125|3028.125|3046.875|3046.875|2946.875|2946.875|70297000
980312400000|2001-01-24 05:00:00|3050|3050|3146.875|3146.875|3171.875|3171.875|3037.5|3037.5|110455000
980398800000|2001-01-25 05:00:00|3137.5|3137.5|3090.625|3090.625|3200|3200|3078.125|3078.125|85687400
980485200000|2001-01-26 05:00:00|3050|3050|3200|3200|3215.625|3215.625|3046.875|3046.875|93080000
980744400000|2001-01-29 05:00:00|3178.125|3178.125|3225|3225|3231.25|3231.25|3156.25|3156.25|84983800
980830800000|2001-01-30 05:00:00|3225|3225|3168.75|3168.75|3237.5|3237.5|3143.75|3143.75|57276800
980917200000|2001-01-31 05:00:00|3150|3150|3053.125|3053.125|3187.5|3187.5|3050|3050|81898800
981003600000|2001-02-01 05:00:00|3040.625|3040.625|3118.75|3118.75|3131.25|3131.25|3018.75|3018.75|71796800
981090000000|2001-02-02 05:00:00|3125|3125|3040.625|3040.625|3168.75|3168.75|3037.5|3037.5|71117000
981349200000|2001-02-05 05:00:00|3037.5|3037.5|3096.875|3096.875|3103.125|3103.125|3012.5|3012.5|56092600
981435600000|2001-02-06 05:00:00|3103.125|3103.125|3128.125|3128.125|3190.625|3190.625|3084.375|3084.375|96442000
981522000000|2001-02-07 05:00:00|3100|3100|3234.375|3234.375|3253.125|3253.125|3090.625|3090.625|126061800
981608400000|2001-02-08 05:00:00|3187.5|3187.5|3112.5|3112.5|3225|3225|3100|3100|88041200
981694800000|2001-02-09 05:00:00|3065.625|3065.625|2956.25|2956.25|3078.125|3078.125|2925|2925|100579600
981954000000|2001-02-12 05:00:00|2940.625|2940.625|2937.5|2937.5|2971.875|2971.875|2859.375|2859.375|71289400
982040400000|2001-02-13 05:00:00|2981.25|2981.25|2909.375|2909.375|3053.125|3053.125|2906.25|2906.25|76070600
982126800000|2001-02-14 05:00:00|2881.25|2881.25|2918.75|2918.75|2950|2950|2818.75|2818.75|61728400
982213200000|2001-02-15 05:00:00|2950|2950|2940.625|2940.625|3009.375|3009.375|2893.75|2893.75|65627800
982299600000|2001-02-16 05:00:00|2850|2850|2865.625|2865.625|2912.5|2912.5|2806.25|2806.25|66958400
982645200000|2001-02-20 05:00:00|2868.75|2868.75|2793.75|2793.75|2912.5|2912.5|2768.75|2768.75|60731400
982731600000|2001-02-21 05:00:00|2762.5|2762.5|2812.5|2812.5|2903.125|2903.125|2759.375|2759.375|63947200
982818000000|2001-02-22 05:00:00|2815.625|2815.625|2759.375|2759.375|2840.625|2840.625|2693.75|2693.75|100828400
982904400000|2001-02-23 05:00:00|2721.875|2721.875|2837.5|2837.5|2875|2875|2715.625|2715.625|92620800
983163600000|2001-02-26 05:00:00|2881.25|2881.25|2978.125|2978.125|2996.875|2996.875|2868.75|2868.75|87936800
983250000000|2001-02-27 05:00:00|2968.75|2968.75|2968.75|2968.75|3059.375|3059.375|2933.594|2933.594|99155400
983336400000|2001-02-28 05:00:00|2978.125|2978.125|2950|2950|3003.9065|3003.9065|2909.375|2909.375|84608800
983422800000|2001-03-01 05:00:00|2928.125|2928.125|2967.969|2967.969|2975|2975|2812.5|2812.5|81781600
983509200000|2001-03-02 05:00:00|2875|2875|2834.375|2834.375|2906.25|2906.25|2821.875|2821.875|79800800
983768400000|2001-03-05 05:00:00|2862.5|2862.5|2871.875|2871.875|2931.25|2931.25|2828.125|2828.125|49384000
983854800000|2001-03-06 05:00:00|2931.25|2931.25|2971.875|2971.875|3000|3000|2918.75|2918.75|66781800
983941200000|2001-03-07 05:00:00|2993.75|2993.75|3034.375|3034.375|3056.25|3056.25|2965.625|2965.625|59744600
984027600000|2001-03-08 05:00:00|3015.625|3015.625|2962.5|2962.5|3029.6875|3029.6875|2921.875|2921.875|54626000
984114000000|2001-03-09 05:00:00|2896.875|2896.875|2834.375|2834.375|2909.375|2909.375|2743.75|2743.75|103794400
984373200000|2001-03-12 05:00:00|2734.375|2734.375|2596.875|2596.875|2750|2750|2581.25|2581.25|114377400
984459600000|2001-03-13 05:00:00|2609.375|2609.375|2709.375|2709.375|2737.5|2737.5|2600|2600|91042400
984546000000|2001-03-14 05:00:00|2625|2625|2700|2700|2762.5|2762.5|2609.375|2609.375|90686600
984632400000|2001-03-15 05:00:00|2765.625|2765.625|2684.375|2684.375|2803.9065|2803.9065|2675|2675|71638400
984718800000|2001-03-16 05:00:00|2625|2625|2728.125|2728.125|2756.25|2756.25|2624.219|2624.219|112851600
984978000000|2001-03-19 05:00:00|2725|2725|2715.625|2715.625|2775|2775|2656.25|2656.25|61036400
985064400000|2001-03-20 05:00:00|2728.125|2728.125|2634.375|2634.375|2806.25|2806.25|2631.25|2631.25|91825600
985150800000|2001-03-21 05:00:00|2612.5|2612.5|2503.125|2503.125|2662.5|2662.5|2487.5|2487.5|125052600
985237200000|2001-03-22 05:00:00|2528.125|2528.125|2700|2700|2703.125|2703.125|2525|2525|126372200
985323600000|2001-03-23 05:00:00|2746.875|2746.875|2828.125|2828.125|2850|2850|2718.75|2718.75|99520200
985582800000|2001-03-26 05:00:00|2856.25|2856.25|2803.125|2803.125|2875|2875|2778.125|2778.125|63118800
985669200000|2001-03-27 05:00:00|2803.125|2803.125|2912.5|2912.5|2928.125|2928.125|2793.75|2793.75|95144400
985755600000|2001-03-28 05:00:00|2868.75|2868.75|2778.125|2778.125|2896.875|2896.875|2768.75|2768.75|78704200
985842000000|2001-03-29 05:00:00|2768.75|2768.75|2768.75|2768.75|2859.375|2859.375|2728.125|2728.125|86987400
985928400000|2001-03-30 05:00:00|2787.5|2787.5|2734.375|2734.375|2809.375|2809.375|2693.75|2693.75|91344200
986184000000|2001-04-02 04:00:00|2740.625|2740.625|2790.625|2790.625|2846.875|2846.875|2731.25|2731.25|75924400
986270400000|2001-04-03 04:00:00|2765.625|2765.625|2668.75|2668.75|2778.125|2778.125|2637.5|2637.5|94192800
986356800000|2001-04-04 04:00:00|2668.75|2668.75|2596.875|2596.875|2750|2750|2553.125|2553.125|104069800
986443200000|2001-04-05 04:00:00|2687.5|2687.5|2837.5|2837.5|2868.75|2868.75|2675|2675|113459600
986529600000|2001-04-06 04:00:00|2818.75|2818.75|2809.375|2809.375|2859.375|2859.375|2753.125|2753.125|92624200
986788800000|2001-04-09 04:00:00|2828.5|2828.5|2857.5|2857.5|2871|2871|2783|2783|56295600
986875200000|2001-04-10 04:00:00|2897.5|2897.5|2984|2984|3004.5|3004.5|2889.455|2889.455|109211000
986961600000|2001-04-11 04:00:00|3032.5|3032.5|3002|3002|3075|3075|2985.1|2985.1|109879800
987048000000|2001-04-12 04:00:00|2978|2978|3109|3109|3115.6|3115.6|2967.5|2967.5|87523800
987393600000|2001-04-16 04:00:00|3070|3070|3039.5|3039.5|3079|3079|3006|3006|65858000
987480000000|2001-04-17 04:00:00|3007.5|3007.5|3074|3074|3105.5|3105.5|3002|3002|85308000
987566400000|2001-04-18 04:00:00|3169.5|3169.5|3271.5|3271.5|3315.5|3315.5|3150|3150|156746400
987652800000|2001-04-19 04:00:00|3290.5|3290.5|3402|3402|3450|3450|3287.5|3287.5|160024000
987739200000|2001-04-20 04:00:00|3515|3515|3450|3450|3555|3555|3425|3425|192956000
987998400000|2001-04-23 04:00:00|3405.5|3405.5|3412.5|3412.5|3423.5|3423.5|3345|3345|92172200
988084800000|2001-04-24 04:00:00|3410|3410|3377.5|3377.5|3496.9|3496.9|3357|3357|89180600
988171200000|2001-04-25 04:00:00|3378.5|3378.5|3484.5|3484.5|3489.5|3489.5|3362.95|3362.95|76747200
988257600000|2001-04-26 04:00:00|3503.5|3503.5|3456.5|3456.5|3550|3550|3412.5|3412.5|118741000
988344000000|2001-04-27 04:00:00|3476.5|3476.5|3356|3356|3484.25|3484.25|3310.5|3310.5|127400000
988603200000|2001-04-30 04:00:00|3426.5|3426.5|3387.5|3387.5|3453.35|3453.35|3384|3384|74368200
988689600000|2001-05-01 04:00:00|3383|3383|3508.5|3508.5|3515|3515|3380|3380|83723400
988776000000|2001-05-02 04:00:00|3550|3550|3488|3488|3557.5|3557.5|3467.5|3467.5|92864400
988862400000|2001-05-03 04:00:00|3462.5|3462.5|3426.5|3426.5|3509.25|3509.25|3407|3407|66273600
988948800000|2001-05-04 04:00:00|3400|3400|3537.5|3537.5|3552.5|3552.5|3398|3398|119556800
989208000000|2001-05-07 04:00:00|3541.5|3541.5|3569|3569|3607.5|3607.5|3535|3535|109360200
989294400000|2001-05-08 04:00:00|3587.5|3587.5|3603|3603|3605|3605|3537.5|3537.5|75086200
989380800000|2001-05-09 04:00:00|3562|3562|3520|3520|3565|3565|3493|3493|76677000
989467200000|2001-05-10 04:00:00|3556.5|3556.5|3500|3500|3562|3562|3498|3498|64341800
989553600000|2001-05-11 04:00:00|3498|3498|3470|3470|3500|3500|3432.5|3432.5|51129800
989812800000|2001-05-14 04:00:00|3456.5|3456.5|3436|3436|3460|3460|3415|3415|45010600
989899200000|2001-05-15 04:00:00|3437|3437|3413.5|3413.5|3465|3465|3400|3400|61389600
989985600000|2001-05-16 04:00:00|3385|3385|3458|3458|3494|3494|3366.5|3366.5|91899800
990072000000|2001-05-17 04:00:00|3455|3455|3408.49|3408.49|3507|3507|3377.5|3377.5|107002000
990158400000|2001-05-18 04:00:00|3384.5|3384.5|3404.5|3404.5|3460|3460|3362.5|3362.5|90867200
990417600000|2001-05-21 04:00:00|3402.5|3402.5|3439.5|3439.5|3499.5|3499.5|3387.5|3387.5|103508200
990504000000|2001-05-22 04:00:00|3472.5|3472.5|3515.5|3515.5|3517.5|3517.5|3457|3457|83461000
990590400000|2001-05-23 04:00:00|3519.5|3519.5|3485|3485|3580|3580|3475|3475|93664800
990676800000|2001-05-24 04:00:00|3497|3497|3586|3586|3589|3589|3463.5|3463.5|80789800
990763200000|2001-05-25 04:00:00|3583|3583|3545.5|3545.5|3595|3595|3518.4|3518.4|52757200
991108800000|2001-05-29 04:00:00|3540|3540|3517|3517|3587.5|3587.5|3502.5|3502.5|71212400
991195200000|2001-05-30 04:00:00|3478|3478|3459.5|3459.5|3529|3529|3432.5|3432.5|86463400
991281600000|2001-05-31 04:00:00|3474.5|3474.5|3459|3459|3519.4|3519.4|3420|3420|70687800
991368000000|2001-06-01 04:00:00|3480|3480|3517|3517|3535|3535|3435|3435|57588200
991627200000|2001-06-04 04:00:00|3527.5|3527.5|3539|3539|3551.4|3551.4|3490|3490|43758200
991713600000|2001-06-05 04:00:00|3538|3538|3630|3630|3654|3654|3525|3525|89456200
991800000000|2001-06-06 04:00:00|3644.5|3644.5|3618|3618|3674|3674|3577.5|3577.5|80052000
991886400000|2001-06-07 04:00:00|3606|3606|3684|3684|3686.5|3686.5|3604|3604|66981000
991972800000|2001-06-08 04:00:00|3685|3685|3659.5|3659.5|3687.5|3687.5|3602.5|3602.5|51867400
992232000000|2001-06-11 04:00:00|3642.5|3642.5|3606|3606|3642.5|3642.5|3575.5|3575.5|47347600
992318400000|2001-06-12 04:00:00|3551|3551|3604|3604|3620.5|3620.5|3540.5|3540.5|66716000
992404800000|2001-06-13 04:00:00|3602.5|3602.5|3534.5|3534.5|3615|3615|3532|3532|55335600
992491200000|2001-06-14 04:00:00|3511|3511|3445|3445|3527.5|3527.5|3420|3420|72040400
992577600000|2001-06-15 04:00:00|3375.5|3375.5|3401|3401|3415|3415|3320|3320|108492400
992836800000|2001-06-18 04:00:00|3397.5|3397.5|3344|3344|3398|3398|3300.5|3300.5|56889600
992923200000|2001-06-19 04:00:00|3410.5|3410.5|3366|3366|3442.5|3442.5|3342.5|3342.5|63469000
993009600000|2001-06-20 04:00:00|3357|3357|3470.5|3470.5|3479.75|3479.75|3355|3355|64111600
993096000000|2001-06-21 04:00:00|3457.5|3457.5|3492|3492|3527.5|3527.5|3446|3446|69612200
993182400000|2001-06-22 04:00:00|3500|3500|3441.5|3441.5|3530.5|3530.5|3429|3429|51092200
993441600000|2001-06-25 04:00:00|3455|3455|3442.5|3442.5|3490.95|3490.95|3388.5|3388.5|49218800
993528000000|2001-06-26 04:00:00|3391|3391|3507|3507|3510.55|3510.55|3385|3385|63077800
993614400000|2001-06-27 04:00:00|3493|3493|3557|3557|3576.5|3576.5|3468|3468|69205800
993700800000|2001-06-28 04:00:00|3577.5|3577.5|3637|3637|3807.5|3807.5|3512.5|3512.5|129054000
993787200000|2001-06-29 04:00:00|3630|3630|3650|3650|3670.5|3670.5|3568|3568|94465400
994046400000|2001-07-02 04:00:00|3602.5|3602.5|3530|3530|3657.5|3657.5|3507.5|3507.5|72820800
994132800000|2001-07-03 04:00:00|3515|3515|3523.5|3523.5|3540|3540|3496.5|3496.5|28038000
994305600000|2001-07-05 04:00:00|3511|3511|3425.5|3425.5|3536|3536|3422|3422|49268400
994392000000|2001-07-06 04:00:00|3415|3415|3303|3303|3420|3420|3283.5|3283.5|67565200
994651200000|2001-07-09 04:00:00|3310|3310|3284.5|3284.5|3345.5|3345.5|3252|3252|66479600
994737600000|2001-07-10 04:00:00|3295|3295|3224|3224|3312.5|3312.5|3217.5|3217.5|66567200
994824000000|2001-07-11 04:00:00|3210.5|3210.5|3325|3325|3337.5|3337.5|3210|3210|74713800
994910400000|2001-07-12 04:00:00|3535|3535|3580|3580|3602.5|3602.5|3516.5|3516.5|128125800
994996800000|2001-07-13 04:00:00|3570|3570|3567|3567|3600|3600|3547|3547|58938400
995256000000|2001-07-16 04:00:00|3572.5|3572.5|3559|3559|3608|3608|3507.5|3507.5|55990800
995342400000|2001-07-17 04:00:00|3533|3533|3591|3591|3600.5|3600.5|3507|3507|63252400
995428800000|2001-07-18 04:00:00|3530|3530|3528.5|3528.5|3575|3575|3493.95|3493.95|57598400
995515200000|2001-07-19 04:00:00|3561|3561|3628.5|3628.5|3650|3650|3557|3557|76871800
995601600000|2001-07-20 04:00:00|3401.5|3401.5|3459|3459|3470|3470|3390|3390|124210200
995860800000|2001-07-23 04:00:00|3462|3462|3354.5|3354.5|3463|3463|3317.5|3317.5|80002400
995947200000|2001-07-24 04:00:00|3350|3350|3316|3316|3399.5|3399.5|3285|3285|67543600
996033600000|2001-07-25 04:00:00|3313|3313|3374|3374|3376|3376|3268|3268|74105000
996120000000|2001-07-26 04:00:00|3356|3356|3329.5|3329.5|3366|3366|3275|3275|78047200
996206400000|2001-07-27 04:00:00|3302.5|3302.5|3273.5|3273.5|3312.5|3312.5|3252.5|3252.5|65405200
996465600000|2001-07-30 04:00:00|3282.5|3282.5|3290|3290|3344|3344|3277|3277|42196800
996552000000|2001-07-31 04:00:00|3300.5|3300.5|3309.5|3309.5|3369.5|3369.5|3292.5|3292.5|59033200
996638400000|2001-08-01 04:00:00|3340|3340|3323.5|3323.5|3340.5|3340.5|3288|3288|55679400
996724800000|2001-08-02 04:00:00|3360.5|3360.5|3372.5|3372.5|3377|3377|3313.1|3313.1|54199600
996811200000|2001-08-03 04:00:00|3365|3365|3344.5|3344.5|3368|3368|3300|3300|43260600
997070400000|2001-08-06 04:00:00|3326.5|3326.5|3306.5|3306.5|3356|3356|3284|3284|27833400
997156800000|2001-08-07 04:00:00|3302|3302|3317.5|3317.5|3352.5|3352.5|3299.95|3299.95|31349800
997243200000|2001-08-08 04:00:00|3325.5|3325.5|3243|3243|3362|3362|3224.95|3224.95|55004000
997329600000|2001-08-09 04:00:00|3249|3249|3250.5|3250.5|3277.5|3277.5|3215|3215|45537800
997416000000|2001-08-10 04:00:00|3238.5|3238.5|3276|3276|3293|3293|3145|3145|51757000
997675200000|2001-08-13 04:00:00|3262|3262|3291.5|3291.5|3299.5|3299.5|3237.5|3237.5|32675600
997761600000|2001-08-14 04:00:00|3287.5|3287.5|3234.5|3234.5|3304.5|3304.5|3222.5|3222.5|36481600
997848000000|2001-08-15 04:00:00|3235.5|3235.5|3160|3160|3252.5|3252.5|3160|3160|39505200
997934400000|2001-08-16 04:00:00|3142|3142|3231|3231|3235.5|3235.5|3135|3135|43917600
998020800000|2001-08-17 04:00:00|3189|3189|3094|3094|3206.5|3206.5|3075|3075|52236600
998280000000|2001-08-20 04:00:00|3083|3083|3135|3135|3137.5|3137.5|3055|3055|48372200
998366400000|2001-08-21 04:00:00|3135|3135|3039|3039|3160|3160|3035.6|3035.6|47120600
998452800000|2001-08-22 04:00:00|3056.5|3056.5|3033|3033|3057.5|3057.5|2954|2954|78144800
998539200000|2001-08-23 04:00:00|3033.5|3033.5|2956|2956|3076.5|3076.5|2950|2950|52023400
998625600000|2001-08-24 04:00:00|2980|2980|3102.5|3102.5|3114|3114|2961.5|2961.5|63407000
998884800000|2001-08-27 04:00:00|3095|3095|3115.5|3115.5|3168|3168|3078.5|3078.5|44563000
998971200000|2001-08-28 04:00:00|3117|3117|3037|3037|3147.5|3147.5|3029|3029|47425000
999057600000|2001-08-29 04:00:00|3052.5|3052.5|3012.5|3012.5|3065|3065|2977|2977|48173600
999144000000|2001-08-30 04:00:00|2952|2952|2847|2847|2983|2983|2826|2826|97685600
999230400000|2001-08-31 04:00:00|2842.5|2842.5|2852.5|2852.5|2903|2903|2815|2815|57977200
999576000000|2001-09-04 04:00:00|2859.5|2859.5|2805|2805|2954|2954|2803.5|2803.5|67189600
999662400000|2001-09-05 04:00:00|2809|2809|2887|2887|2919.5|2919.5|2764.5|2764.5|89476800
999748800000|2001-09-06 04:00:00|2828|2828|2801|2801|2919.5|2919.5|2795|2795|112447000
999835200000|2001-09-07 04:00:00|2805.5|2805.5|2770|2770|2868|2868|2765.95|2765.95|89888400
1000094400000|2001-09-10 04:00:00|2746|2746|2879|2879|2897.5|2897.5|2735|2735|84474800
1000699200000|2001-09-17 04:00:00|2701|2701|2645.5|2645.5|2755|2755|2640|2640|128096200
1000785600000|2001-09-18 04:00:00|2670.5|2670.5|2716|2716|2750|2750|2658.5|2658.5|83249800
1000872000000|2001-09-19 04:00:00|2723|2723|2693.5|2693.5|2756|2756|2530|2530|126951600
1000958400000|2001-09-20 04:00:00|2617.5|2617.5|2538|2538|2630.5|2630.5|2533.5|2533.5|118076400
1001044800000|2001-09-21 04:00:00|2396|2396|2485.5|2485.5|2530|2530|2375|2375|184985200
1001304000000|2001-09-24 04:00:00|2532.5|2532.5|2600.5|2600.5|2622.5|2622.5|2493.5|2493.5|85568800
1001390400000|2001-09-25 04:00:00|2613.5|2613.5|2565|2565|2650|2650|2508|2508|84952800
1001476800000|2001-09-26 04:00:00|2575.5|2575.5|2513.5|2513.5|2590|2590|2477.5|2477.5|57725400
1001563200000|2001-09-27 04:00:00|2505|2505|2498|2498|2534|2534|2400|2400|81194200
1001649600000|2001-09-28 04:00:00|2481|2481|2558.5|2558.5|2579.5|2579.5|2449|2449|116647800
1001908800000|2001-10-01 04:00:00|2547|2547|2589.5|2589.5|2625|2625|2520.5|2520.5|70035800
1001995200000|2001-10-02 04:00:00|2581.95|2581.95|2652.5|2652.5|2677.5|2677.5|2578|2578|80863200
1002081600000|2001-10-03 04:00:00|2624|2624|2811.5|2811.5|2846.5|2846.5|2620|2620|97478200
1002168000000|2001-10-04 04:00:00|2846|2846|2822|2822|2920.05|2920.05|2810.5|2810.5|101782400
1002254400000|2001-10-05 04:00:00|2808|2808|2886|2886|2900|2900|2747|2747|80875200
1002513600000|2001-10-08 04:00:00|2840|2840|2902|2902|2932.5|2932.5|2837|2837|60611600
1002600000000|2001-10-09 04:00:00|2875|2875|2728|2728|2878.55|2878.55|2709.5|2709.5|99485000
1002686400000|2001-10-10 04:00:00|2680|2680|2775.5|2775.5|2787.5|2787.5|2650|2650|86370000
1002772800000|2001-10-11 04:00:00|2788.35|2788.35|2816|2816|2842|2842|2729.95|2729.95|83783600
1002859200000|2001-10-12 04:00:00|2785|2785|2819|2819|2832|2832|2727.5|2727.5|63370000
1003118400000|2001-10-15 04:00:00|2795|2795|2903|2903|2925|2925|2775|2775|68458400
1003204800000|2001-10-16 04:00:00|2893.5|2893.5|2922.5|2922.5|2945.5|2945.5|2860.5|2860.5|66221800
1003291200000|2001-10-17 04:00:00|2956|2956|2801.5|2801.5|2965|2965|2799|2799|73730400
1003377600000|2001-10-18 04:00:00|2817|2817|2837.5|2837.5|2879|2879|2775|2775|78524600
1003464000000|2001-10-19 04:00:00|2870|2870|2895|2895|2900.5|2900.5|2781.5|2781.5|91231800
1003723200000|2001-10-22 04:00:00|2895|2895|3008|3008|3009|3009|2873.5|2873.5|72327400
1003809600000|2001-10-23 04:00:00|3023.5|3023.5|3021.5|3021.5|3072|3072|2970|2970|80328000
1003896000000|2001-10-24 04:00:00|3025|3025|3066|3066|3081|3081|2981|2981|79166800
1003982400000|2001-10-25 04:00:00|3030.5|3030.5|3128|3128|3130|3130|2978.5|2978.5|75324600
1004068800000|2001-10-26 04:00:00|3116|3116|3110|3110|3181.5|3181.5|3104|3104|64514200
1004331600000|2001-10-29 05:00:00|3105|3105|2982|2982|3110|3110|2977|2977|55139000
1004418000000|2001-10-30 05:00:00|2946|2946|2944|2944|2977.45|2977.45|2909.5|2909.5|57395600
1004504400000|2001-10-31 05:00:00|2965|2965|2907.5|2907.5|3036.5|3036.5|2905|2905|64736400
1004590800000|2001-11-01 05:00:00|3004|3004|3092|3092|3112.95|3112.95|2980|2980|109690400
1004677200000|2001-11-02 05:00:00|3096.5|3096.5|3070|3070|3151.05|3151.05|3025.5|3025.5|83368800
1004936400000|2001-11-05 05:00:00|3093|3093|3163.5|3163.5|3201.5|3201.5|3087.5|3087.5|66367400
1005022800000|2001-11-06 05:00:00|3135|3135|3239|3239|3247|3247|3108|3108|68621000
1005109200000|2001-11-07 05:00:00|3211|3211|3212.5|3212.5|3252.5|3252.5|3201.5|3201.5|58910200
1005195600000|2001-11-08 05:00:00|3223|3223|3221|3221|3303|3303|3183|3183|74239800
1005282000000|2001-11-09 05:00:00|3217|3217|3260.5|3260.5|3282.5|3282.5|3195.5|3195.5|48017200
1005541200000|2001-11-12 05:00:00|3235|3235|3289.5|3289.5|3322|3322|3182.5|3182.5|57754800
1005627600000|2001-11-13 05:00:00|3340|3340|3395|3395|3397.5|3397.5|3330|3330|60175400
1005714000000|2001-11-14 05:00:00|3411.5|3411.5|3297.5|3297.5|3417|3417|3289.5|3289.5|88634600
1005800400000|2001-11-15 05:00:00|3305|3305|3306|3306|3352.5|3352.5|3272.5|3272.5|77944400
1005886800000|2001-11-16 05:00:00|3318|3318|3287.5|3287.5|3330.95|3330.95|3247.5|3247.5|59262600
1006146000000|2001-11-19 05:00:00|3312.5|3312.5|3327|3327|3348.5|3348.5|3285.25|3285.25|56007600
1006232400000|2001-11-20 05:00:00|3322.5|3322.5|3270|3270|3390|3390|3251.5|3251.5|65934800
1006318800000|2001-11-21 05:00:00|3218|3218|3202.5|3202.5|3230|3230|3174.45|3174.45|50788200
1006491600000|2001-11-23 05:00:00|3219|3219|3236|3236|3240.5|3240.5|3181|3181|15767200
1006750800000|2001-11-26 05:00:00|3249.5|3249.5|3257|3257|3285.5|3285.5|3220|3220|41992400
1006837200000|2001-11-27 05:00:00|3239.5|3239.5|3187|3187|3253.85|3253.85|3137.5|3137.5|90811200
1006923600000|2001-11-28 05:00:00|3158.5|3158.5|3140|3140|3206|3206|3136.5|3136.5|54593600
1007010000000|2001-11-29 05:00:00|3156|3156|3242|3242|3245|3245|3147.95|3147.95|54042600
1007096400000|2001-11-30 05:00:00|3233|3233|3210.5|3210.5|3254|3254|3196.5|3196.5|48238400
1007355600000|2001-12-03 05:00:00|3191.5|3191.5|3238.5|3238.5|3261.5|3261.5|3190|3190|47213600
1007442000000|2001-12-04 05:00:00|3250|3250|3300|3300|3304|3304|3205|3205|51012600
1007528400000|2001-12-05 05:00:00|3324.5|3324.5|3405|3405|3408.5|3408.5|3319|3319|74251200
1007614800000|2001-12-06 05:00:00|3399|3399|3432.5|3432.5|3450|3450|3377.5|3377.5|56033600
1007701200000|2001-12-07 05:00:00|3410|3410|3391.5|3391.5|3442|3442|3327.5|3327.5|42332400
1007960400000|2001-12-10 05:00:00|3376|3376|3353|3353|3422.5|3422.5|3343|3343|38367400
1008046800000|2001-12-11 05:00:00|3383|3383|3366|3366|3406.95|3406.95|3353.5|3353.5|54334000
1008133200000|2001-12-12 05:00:00|3358|3358|3397.5|3397.5|3399|3399|3312.5|3312.5|47884200
1008219600000|2001-12-13 05:00:00|3356.5|3356.5|3313.5|3313.5|3419|3419|3303.95|3303.95|53234000
1008306000000|2001-12-14 05:00:00|3301|3301|3372|3372|3397.5|3397.5|3296.5|3296.5|43003800
1008565200000|2001-12-17 05:00:00|3358.5|3358.5|3449|3449|3455.5|3455.5|3358|3358|57080600
1008651600000|2001-12-18 05:00:00|3446|3446|3463.5|3463.5|3470|3470|3430.45|3430.45|47261200
1008738000000|2001-12-19 05:00:00|3431|3431|3474.5|3474.5|3494.55|3494.55|3422.5|3422.5|56996200
1008824400000|2001-12-20 05:00:00|3457.5|3457.5|3338|3338|3470|3470|3331.3|3331.3|78593000
1008910800000|2001-12-21 05:00:00|3400.5|3400.5|3377|3377|3436.5|3436.5|3350|3350|84324600
1009170000000|2001-12-24 05:00:00|3386|3386|3363.5|3363.5|3401.5|3401.5|3360|3360|11701600
1009342800000|2001-12-26 05:00:00|3371|3371|3384|3384|3453.5|3453.5|3369.5|3369.5|29331800
1009429200000|2001-12-27 05:00:00|3399|3399|3392.5|3392.5|3435.5|3435.5|3363|3363|32429000
1009515600000|2001-12-28 05:00:00|3411.5|3411.5|3393.5|3393.5|3442.5|3442.5|3385|3385|28789000
1009774800000|2001-12-31 05:00:00|3392|3392|3312.5|3312.5|3424|3424|3312.5|3312.5|43058200
1009947600000|2002-01-02 05:00:00|3332.5|3332.5|3352|3352|3355.5|3355.5|3275.5|3275.5|48124800
1010034000000|2002-01-03 05:00:00|3355.5|3355.5|3461.5|3461.5|3462.5|3462.5|3354.5|3354.5|67692400
1010120400000|2002-01-04 05:00:00|3462.5|3462.5|3445|3445|3495.5|3495.5|3433.5|3433.5|52733600
1010379600000|2002-01-07 05:00:00|3487.5|3487.5|3428|3428|3501|3501|3417.5|3417.5|58508800
1010466000000|2002-01-08 05:00:00|3434.5|3434.5|3469|3469|3493|3493|3400|3400|47736600
1010552400000|2002-01-09 05:00:00|3486|3486|3435.5|3435.5|3531|3531|3423.5|3423.5|76309000
1010638800000|2002-01-10 05:00:00|3424|3424|3464|3464|3490|3490|3406.5|3406.5|50329000
1010725200000|2002-01-11 05:00:00|3476|3476|3430.5|3430.5|3516|3516|3405|3405|72994600
1010984400000|2002-01-14 05:00:00|3415|3415|3423.5|3423.5|3452|3452|3387|3387|50999800
1011070800000|2002-01-15 05:00:00|3433|3433|3477.5|3477.5|3481|3481|3425|3425|60720200
1011157200000|2002-01-16 05:00:00|3442.5|3442.5|3393.5|3393.5|3492|3492|3392.5|3392.5|61959000
1011243600000|2002-01-17 05:00:00|3426.5|3426.5|3493|3493|3500.05|3500.05|3420|3420|80371200
1011330000000|2002-01-18 05:00:00|3355|3355|3305|3305|3392.5|3392.5|3271|3271|107271600
1011675600000|2002-01-22 05:00:00|3330.5|3330.5|3223|3223|3331.5|3331.5|3212.5|3212.5|76840800
1011762000000|2002-01-23 05:00:00|3202.5|3202.5|3187|3187|3235.5|3235.5|3162|3162|80408600
1011848400000|2002-01-24 05:00:00|3205|3205|3230|3230|3259|3259|3190|3190|83959400
1011934800000|2002-01-25 05:00:00|3209.5|3209.5|3190|3190|3242.5|3242.5|3175.5|3175.5|48981600
1012194000000|2002-01-28 05:00:00|3211.5|3211.5|3191|3191|3220|3220|3145.5|3145.5|41623400
1012280400000|2002-01-29 05:00:00|3195|3195|3116|3116|3225|3225|3099.5|3099.5|58669400
1012366800000|2002-01-30 05:00:00|3122.5|3122.5|3142.5|3142.5|3145|3145|3066.5|3066.5|66104200
1012453200000|2002-01-31 05:00:00|3153|3153|3185.5|3185.5|3190.5|3190.5|3106|3106|69572800
1012539600000|2002-02-01 05:00:00|3207.5|3207.5|3133|3133|3225.05|3225.05|3123.5|3123.5|63462800
1012798800000|2002-02-04 05:00:00|3120|3120|3056|3056|3134.5|3134.5|3037.5|3037.5|70310400
1012885200000|2002-02-05 05:00:00|3040|3040|3057.5|3057.5|3111.5|3111.5|3025|3025|66772800
1012971600000|2002-02-06 05:00:00|3080.5|3080.5|3020|3020|3094.5|3094.5|3012.5|3012.5|66126200
1013058000000|2002-02-07 05:00:00|3015|3015|2990|2990|3080.5|3080.5|2987.5|2987.5|63327800
1013144400000|2002-02-08 05:00:00|3006|3006|3032.5|3032.5|3033|3033|2941.5|2941.5|61285200
1013403600000|2002-02-11 05:00:00|3000.5|3000.5|3056.5|3056.5|3062|3062|2979.5|2979.5|50900400
1013490000000|2002-02-12 05:00:00|3024.5|3024.5|3007|3007|3042.5|3042.5|3001|3001|44975200
1013576400000|2002-02-13 05:00:00|3013|3013|3091|3091|3094|3094|2997.5|2997.5|54175200
1013662800000|2002-02-14 05:00:00|3100|3100|3084|3084|3149.5|3149.5|3066|3066|57267600
1013749200000|2002-02-15 05:00:00|3085|3085|3011.5|3011.5|3103|3103|3010|3010|50184400
1014094800000|2002-02-19 05:00:00|2995.5|2995.5|2946.5|2946.5|3007|3007|2930.45|2930.45|52265200
1014181200000|2002-02-20 05:00:00|2970|2970|2995|2995|3018|3018|2940|2940|50498200
1014267600000|2002-02-21 05:00:00|2986|2986|2902.5|2902.5|3013.5|3013.5|2900.5|2900.5|59449400
1014354000000|2002-02-22 05:00:00|2902.5|2902.5|2899.5|2899.5|2937.55|2937.55|2857.5|2857.5|71348200
1014613200000|2002-02-25 05:00:00|2897|2897|2954|2954|2994.5|2994.5|2894.5|2894.5|51832400
1014699600000|2002-02-26 05:00:00|2955.1|2955.1|2927.5|2927.5|3000|3000|2895|2895|63279000
1014786000000|2002-02-27 05:00:00|2953.75|2953.75|2919.5|2919.5|3007.5|3007.5|2899.95|2899.95|65755400
1014872400000|2002-02-28 05:00:00|2939|2939|2917|2917|2985|2985|2907|2907|68067000
1014958800000|2002-03-01 05:00:00|2952.5|2952.5|3068.5|3068.5|3071|3071|2942.5|2942.5|62457600
1015218000000|2002-03-04 05:00:00|3062|3062|3165|3165|3175|3175|3043.95|3043.95|74464400
1015304400000|2002-03-05 05:00:00|3150|3150|3154|3154|3194|3194|3117|3117|55926800
1015390800000|2002-03-06 05:00:00|3145.5|3145.5|3181.5|3181.5|3185|3185|3109.5|3109.5|50160800
1015477200000|2002-03-07 05:00:00|3183.5|3183.5|3136|3136|3194.45|3194.45|3093|3093|58081000
1015563600000|2002-03-08 05:00:00|3181.5|3181.5|3197.5|3197.5|3235|3235|3158.5|3158.5|57703800
1015822800000|2002-03-11 05:00:00|3175.5|3175.5|3217|3217|3250|3250|3150|3150|43718200
1015909200000|2002-03-12 05:00:00|3126|3126|3127|3127|3140|3140|3083.5|3083.5|66417800
1015995600000|2002-03-13 05:00:00|3104|3104|3105|3105|3151|3151|3097.5|3097.5|44388000
1016082000000|2002-03-14 05:00:00|3107|3107|3061|3061|3112|3112|3052.5|3052.5|51828400
1016168400000|2002-03-15 05:00:00|3050|3050|3124.5|3124.5|3125.5|3125.5|3048.5|3048.5|69094000
1016427600000|2002-03-18 05:00:00|3137|3137|3107|3107|3149.5|3149.5|3060|3060|44854600
1016514000000|2002-03-19 05:00:00|3109|3109|3111.5|3111.5|3150|3150|3075|3075|36376400
1016600400000|2002-03-20 05:00:00|3070|3070|3005|3005|3101|3101|3005|3005|55508600
1016686800000|2002-03-21 05:00:00|3010.5|3010.5|3068|3068|3079.95|3079.95|2991.5|2991.5|46169600
1016773200000|2002-03-22 05:00:00|3052.5|3052.5|3022.5|3022.5|3057|3057|3011|3011|41341400
1017032400000|2002-03-25 05:00:00|3024|3024|2961.5|2961.5|3039|3039|2957.5|2957.5|47942400
1017118800000|2002-03-26 05:00:00|2955|2955|2954|2954|3046|3046|2915.5|2915.5|69403400
1017205200000|2002-03-27 05:00:00|2940|2940|2972|2972|2994|2994|2929.5|2929.5|47322200
1017291600000|2002-03-28 05:00:00|2997.5|2997.5|3015.5|3015.5|3032.5|3032.5|2983|2983|43882400
1017637200000|2002-04-01 05:00:00|2991.5|2991.5|3019|3019|3020|3020|2960|2960|47010200
1017723600000|2002-04-02 05:00:00|2945|2945|2865|2865|2954.95|2954.95|2855.5|2855.5|77037800
1017810000000|2002-04-03 05:00:00|2872.25|2872.25|2816.5|2816.5|2880.5|2880.5|2775|2775|76969000
1017896400000|2002-04-04 05:00:00|2799|2799|2822.5|2822.5|2848.5|2848.5|2771.4|2771.4|61769400
1017982800000|2002-04-05 05:00:00|2844.5|2844.5|2793.5|2793.5|2865|2865|2792|2792|50176200
1018238400000|2002-04-08 04:00:00|2715|2715|2861|2861|2865.6|2865.6|2713|2713|73392000
1018324800000|2002-04-09 04:00:00|2866.5|2866.5|2743.5|2743.5|2871.55|2871.55|2740|2740|63424200
1018411200000|2002-04-10 04:00:00|2756|2756|2815|2815|2855.5|2855.5|2753|2753|75637800
1018497600000|2002-04-11 04:00:00|2794.5|2794.5|2739.5|2739.5|2822.5|2822.5|2725|2725|58171000
1018584000000|2002-04-12 04:00:00|2757.5|2757.5|2796.5|2796.5|2813|2813|2743|2743|52297600
1018843200000|2002-04-15 04:00:00|2800|2800|2784.5|2784.5|2838.5|2838.5|2770|2770|47393800
1018929600000|2002-04-16 04:00:00|2820|2820|2890.5|2890.5|2905|2905|2818|2818|52041000
1019016000000|2002-04-17 04:00:00|2897.5|2897.5|2831.5|2831.5|2914|2914|2821|2821|55162800
1019102400000|2002-04-18 04:00:00|2839.5|2839.5|2818.5|2818.5|2865.5|2865.5|2792|2792|77057200
1019188800000|2002-04-19 04:00:00|2872|2872|2860|2860|2899|2899|2843|2843|104631800
1019448000000|2002-04-22 04:00:00|2826|2826|2779.5|2779.5|2835|2835|2750|2750|51480000
1019534400000|2002-04-23 04:00:00|2785|2785|2699.5|2699.5|2791|2791|2665|2665|68472600
1019620800000|2002-04-24 04:00:00|2692.5|2692.5|2651|2651|2721.5|2721.5|2650|2650|61235200
1019707200000|2002-04-25 04:00:00|2645|2645|2686.5|2686.5|2722.5|2722.5|2644.45|2644.45|57293200
1019793600000|2002-04-26 04:00:00|2703.5|2703.5|2575|2575|2722.5|2722.5|2573|2573|62785400
1020052800000|2002-04-29 04:00:00|2573.5|2573.5|2612|2612|2645.5|2645.5|2572|2572|70330400
1020139200000|2002-04-30 04:00:00|2605|2605|2613|2613|2665|2665|2596|2596|77394000
1020225600000|2002-05-01 04:00:00|2608|2608|2637.5|2637.5|2659.5|2659.5|2533|2533|76423200
1020312000000|2002-05-02 04:00:00|2632|2632|2560.5|2560.5|2703.5|2703.5|2557.5|2557.5|79011600
1020398400000|2002-05-03 04:00:00|2563|2563|2478|2478|2584|2584|2475.5|2475.5|71649600
1020657600000|2002-05-06 04:00:00|2472|2472|2431|2431|2527|2527|2418.5|2418.5|66315400
1020744000000|2002-05-07 04:00:00|2459|2459|2473.5|2473.5|2514.5|2514.5|2417.65|2417.65|88535000
1020830400000|2002-05-08 04:00:00|2563.5|2563.5|2748.5|2748.5|2748.5|2748.5|2561|2561|101262000
1020916800000|2002-05-09 04:00:00|2720|2720|2606|2606|2750|2750|2595|2595|83300000
1021003200000|2002-05-10 04:00:00|2626.5|2626.5|2502.5|2502.5|2633.8|2633.8|2499.8|2499.8|64522400
1021262400000|2002-05-13 04:00:00|2522.5|2522.5|2634.5|2634.5|2645.5|2645.5|2487.5|2487.5|64821800
1021348800000|2002-05-14 04:00:00|2720|2720|2744|2744|2755|2755|2699.35|2699.35|64877000
1021435200000|2002-05-15 04:00:00|2724.5|2724.5|2737.5|2737.5|2822|2822|2693|2693|70460400
1021521600000|2002-05-16 04:00:00|2735.5|2735.5|2787|2787|2802|2802|2732.5|2732.5|53417600
1021608000000|2002-05-17 04:00:00|2810.5|2810.5|2801.5|2801.5|2820|2820|2763.5|2763.5|54647000
1021867200000|2002-05-20 04:00:00|2775|2775|2700.5|2700.5|2777.5|2777.5|2675|2675|52121800
1021953600000|2002-05-21 04:00:00|2697.5|2697.5|2609.5|2609.5|2730|2730|2606.5|2606.5|63128200
1022040000000|2002-05-22 04:00:00|2593.5|2593.5|2684.5|2684.5|2686|2686|2592.5|2592.5|54170800
1022126400000|2002-05-23 04:00:00|2685|2685|2741|2741|2742|2742|2650.5|2650.5|51433800
1022212800000|2002-05-24 04:00:00|2707|2707|2663|2663|2726|2726|2652|2652|36015600
1022558400000|2002-05-28 04:00:00|2679.5|2679.5|2616|2616|2684.5|2684.5|2587.5|2587.5|49602400
1022644800000|2002-05-29 04:00:00|2582.5|2582.5|2602.5|2602.5|2636|2636|2577.5|2577.5|45399800
1022731200000|2002-05-30 04:00:00|2582|2582|2632|2632|2668|2668|2571.5|2571.5|63522600
1022817600000|2002-05-31 04:00:00|2645|2645|2545.5|2545.5|2671|2671|2544|2544|66475000
1023076800000|2002-06-03 04:00:00|2549.5|2549.5|2471|2471|2582|2582|2458.5|2458.5|88448600
1023163200000|2002-06-04 04:00:00|2475|2475|2499|2499|2561.5|2561.5|2462|2462|88057200
1023249600000|2002-06-05 04:00:00|2521.5|2521.5|2583|2583|2587.5|2587.5|2516.5|2516.5|66978600
1023336000000|2002-06-06 04:00:00|2575|2575|2595|2595|2607|2607|2500|2500|78987400
1023422400000|2002-06-07 04:00:00|2494.5|2494.5|2599|2599|2630|2630|2493|2493|97839800
1023681600000|2002-06-10 04:00:00|2582.5|2582.5|2641|2641|2665|2665|2573|2573|71838800
1023768000000|2002-06-11 04:00:00|2662|2662|2628.5|2628.5|2709|2709|2621|2621|74375000
1023854400000|2002-06-12 04:00:00|2629|2629|2777|2777|2789|2789|2625|2625|136476800
1023940800000|2002-06-13 04:00:00|2742|2742|2711|2711|2774|2774|2710|2710|79931000
1024027200000|2002-06-14 04:00:00|2650.5|2650.5|2762.5|2762.5|2777.5|2777.5|2650|2650|109433600
1024286400000|2002-06-17 04:00:00|2783|2783|2784|2784|2822|2822|2768.5|2768.5|94580400
1024372800000|2002-06-18 04:00:00|2776.5|2776.5|2799.5|2799.5|2814.5|2814.5|2767.5|2767.5|77931800
1024459200000|2002-06-19 04:00:00|2773.5|2773.5|2718|2718|2797.1|2797.1|2716|2716|81679000
1024545600000|2002-06-20 04:00:00|2718.5|2718.5|2705|2705|2755|2755|2695|2695|86432600
1024632000000|2002-06-21 04:00:00|2670|2670|2614|2614|2727.5|2727.5|2614|2614|116844800
1024891200000|2002-06-24 04:00:00|2604.5|2604.5|2708|2708|2732|2732|2592.5|2592.5|104562000
1024977600000|2002-06-25 04:00:00|2735|2735|2647.5|2647.5|2750|2750|2640|2640|84059000
1025064000000|2002-06-26 04:00:00|2552.995|2552.995|2706.5|2706.5|2719.5|2719.5|2552.5|2552.5|112187000
1025150400000|2002-06-27 04:00:00|2730.15|2730.15|2746|2746|2747|2747|2643|2643|95816400
1025236800000|2002-06-28 04:00:00|2727.5|2727.5|2735|2735|2789.5|2789.5|2700|2700|90210000
1025496000000|2002-07-01 04:00:00|2706|2706|2633|2633|2719.5|2719.5|2629|2629|66654000
1025582400000|2002-07-02 04:00:00|2619|2619|2572|2572|2646|2646|2566.5|2566.5|82822800
1025668800000|2002-07-03 04:00:00|2562|2562|2623.5|2623.5|2626|2626|2522.5|2522.5|80959600
1025841600000|2002-07-05 04:00:00|2654.5|2654.5|2742.5|2742.5|2745|2745|2652.5|2652.5|35673600
1026100800000|2002-07-08 04:00:00|2720.5|2720.5|2646|2646|2746.5|2746.5|2629.45|2629.45|63216000
1026187200000|2002-07-09 04:00:00|2665.5|2665.5|2660.5|2660.5|2736.5|2736.5|2648.5|2648.5|85286800
1026273600000|2002-07-10 04:00:00|2684.5|2684.5|2612|2612|2710|2710|2606.5|2606.5|90686600
1026360000000|2002-07-11 04:00:00|2602|2602|2645.5|2645.5|2653.75|2653.75|2562.5|2562.5|129628600
1026446400000|2002-07-12 04:00:00|2668.5|2668.5|2593|2593|2686.5|2686.5|2574|2574|95786200
1026705600000|2002-07-15 04:00:00|2569.5|2569.5|2590|2590|2593|2593|2434|2434|136966600
1026792000000|2002-07-16 04:00:00|2565.5|2565.5|2562.5|2562.5|2640|2640|2532|2532|97267000
1026878400000|2002-07-17 04:00:00|2626|2626|2600|2600|2665|2665|2558.5|2558.5|98062200
1026964800000|2002-07-18 04:00:00|2603|2603|2555.5|2555.5|2637|2637|2533|2533|91493800
1027051200000|2002-07-19 04:00:00|2500|2500|2478|2478|2544.5|2544.5|2440.6|2440.6|112572000
1027310400000|2002-07-22 04:00:00|2447.5|2447.5|2315.5|2315.5|2499.5|2499.5|2295|2295|180678824
1027396800000|2002-07-23 04:00:00|2324.5|2324.5|2150.5|2150.5|2340.25|2340.25|2148.5|2148.5|168125000
1027483200000|2002-07-24 04:00:00|2070.5|2070.5|2311.5|2311.5|2318|2318|2070.5|2070.5|203412788
1027569600000|2002-07-25 04:00:00|2274.5|2274.5|2141.5|2141.5|2285.75|2285.75|2122|2122|163940526
1027656000000|2002-07-26 04:00:00|2187|2187|2267.5|2267.5|2270.5|2270.5|2184|2184|124122814
1027915200000|2002-07-29 04:00:00|2342.5|2342.5|2412.5|2412.5|2415|2415|2327.5|2327.5|112379358
1028001600000|2002-07-30 04:00:00|2377.5|2377.5|2405|2405|2441.5|2441.5|2366.5|2366.5|122988458
1028088000000|2002-07-31 04:00:00|2380.5|2380.5|2399|2399|2400|2400|2318|2318|94116780
1028174400000|2002-08-01 04:00:00|2379|2379|2287.5|2287.5|2404.5|2404.5|2275|2275|92222218
1028260800000|2002-08-02 04:00:00|2275.5|2275.5|2220.5|2220.5|2292.5|2292.5|2190|2190|86261194
1028520000000|2002-08-05 04:00:00|2214.5|2214.5|2199.5|2199.5|2258.5|2258.5|2190.5|2190.5|79442490
1028606400000|2002-08-06 04:00:00|2244.5|2244.5|2283.5|2283.5|2362.5|2362.5|2237.5|2237.5|88996052
1028692800000|2002-08-07 04:00:00|2349.5|2349.5|2354.5|2354.5|2365|2365|2258|2258|86685090
1028779200000|2002-08-08 04:00:00|2355.5|2355.5|2445.5|2445.5|2450.25|2450.25|2320.5|2320.5|89001030
1028865600000|2002-08-09 04:00:00|2407.5|2407.5|2406|2406|2457.5|2457.5|2383|2383|69319848
1029124800000|2002-08-12 04:00:00|2380.5|2380.5|2423.5|2423.5|2437.5|2437.5|2380|2380|57071304
1029211200000|2002-08-13 04:00:00|2399.5|2399.5|2352.5|2352.5|2485|2485|2346|2346|100507942
1029297600000|2002-08-14 04:00:00|2362.5|2362.5|2485.5|2485.5|2495|2495|2360.5|2360.5|97624276
1029384000000|2002-08-15 04:00:00|2498|2498|2488.5|2488.5|2537|2537|2437.5|2437.5|99017036
1029470400000|2002-08-16 04:00:00|2471.5|2471.5|2500|2500|2511.5|2511.5|2446|2446|69480666
1029729600000|2002-08-19 04:00:00|2502|2502|2600|2600|2602.5|2602.5|2492.5|2492.5|80016098
1029816000000|2002-08-20 04:00:00|2569|2569|2552|2552|2585|2585|2537.5|2537.5|70827940
1029902400000|2002-08-21 04:00:00|2578.25|2578.25|2614|2614|2619|2619|2557.5|2557.5|81397866
1029988800000|2002-08-22 04:00:00|2643|2643|2661.5|2661.5|2672.5|2672.5|2630|2630|72736384
1030075200000|2002-08-23 04:00:00|2633|2633|2611|2611|2642.5|2642.5|2592|2592|58197160
1030334400000|2002-08-26 04:00:00|2625|2625|2605|2605|2632.5|2632.5|2559|2559|55826724
1030420800000|2002-08-27 04:00:00|2617|2617|2542|2542|2622.5|2622.5|2532.5|2532.5|65639262
1030507200000|2002-08-28 04:00:00|2524|2524|2469|2469|2533|2533|2465|2465|69290570
1030593600000|2002-08-29 04:00:00|2444.5|2444.5|2529|2529|2550|2550|2426|2426|94530678
1030680000000|2002-08-30 04:00:00|2507|2507|2454|2454|2524|2524|2450|2450|58547076
1031025600000|2002-09-03 04:00:00|2426|2426|2351|2351|2426|2426|2350|2350|74629474
1031112000000|2002-09-04 04:00:00|2372.5|2372.5|2410.5|2410.5|2430|2430|2357.5|2357.5|80445182
1031198400000|2002-09-05 04:00:00|2375|2375|2295.5|2295.5|2376|2376|2294|2294|90939744
1031284800000|2002-09-06 04:00:00|2386.5|2386.5|2391|2391|2413.95|2413.95|2373.5|2373.5|70303318
1031544000000|2002-09-09 04:00:00|2362.5|2362.5|2435|2435|2447.5|2447.5|2331.5|2331.5|81844806
1031630400000|2002-09-10 04:00:00|2427|2427|2489.5|2489.5|2491|2491|2417.5|2417.5|84133970
1031716800000|2002-09-11 04:00:00|2514|2514|2429|2429|2555|2555|2426.5|2426.5|78213394
1031803200000|2002-09-12 04:00:00|2407.5|2407.5|2357.5|2357.5|2415|2415|2351|2351|63976426
1031889600000|2002-09-13 04:00:00|2345|2345|2395.5|2395.5|2413|2413|2342.5|2342.5|59695926
1032148800000|2002-09-16 04:00:00|2380|2380|2389|2389|2406.5|2406.5|2352.5|2352.5|50320084
1032235200000|2002-09-17 04:00:00|2433.5|2433.5|2364.5|2364.5|2445.35|2445.35|2360.5|2360.5|73707242
1032321600000|2002-09-18 04:00:00|2336|2336|2387.5|2387.5|2412|2412|2333|2333|84261030
1032408000000|2002-09-19 04:00:00|2334|2334|2360|2360|2391|2391|2329.5|2329.5|77905338
1032494400000|2002-09-20 04:00:00|2390|2390|2373|2373|2400|2400|2365|2365|130785394
1032753600000|2002-09-23 04:00:00|2330|2330|2261.5|2261.5|2335.5|2335.5|2240.5|2240.5|90025730
1032840000000|2002-09-24 04:00:00|2237.5|2237.5|2284|2284|2324|2324|2231.5|2231.5|104436388
1032926400000|2002-09-25 04:00:00|2320|2320|2325.5|2325.5|2348.3|2348.3|2252.5|2252.5|107405112
1033012800000|2002-09-26 04:00:00|2355|2355|2310|2310|2375|2375|2297.5|2297.5|101115546
1033099200000|2002-09-27 04:00:00|2302|2302|2262.5|2262.5|2355|2355|2259.5|2259.5|81222772
1033358400000|2002-09-30 04:00:00|2243.5|2243.5|2187|2187|2252|2252|2155.85|2155.85|115849066
1033444800000|2002-10-01 04:00:00|2212.5|2212.5|2311.5|2311.5|2312.5|2312.5|2159.5|2159.5|110976456
1033531200000|2002-10-02 04:00:00|2306|2306|2280.5|2280.5|2340.8|2340.8|2258|2258|103758332
1033617600000|2002-10-03 04:00:00|2265|2265|2235.5|2235.5|2329.7|2329.7|2230|2230|105566692
1033704000000|2002-10-04 04:00:00|2269.5|2269.5|2188.5|2188.5|2278.5|2278.5|2184.5|2184.5|107475586
1033963200000|2002-10-07 04:00:00|2190.5|2190.5|2202.5|2202.5|2253|2253|2184.5|2184.5|90274004
1034049600000|2002-10-08 04:00:00|2236|2236|2249.5|2249.5|2299|2299|2206.5|2206.5|116046636
1034136000000|2002-10-09 04:00:00|2211.35|2211.35|2199.5|2199.5|2272.5|2272.5|2190.5|2190.5|123626070
1034222400000|2002-10-10 04:00:00|2200|2200|2319|2319|2331|2331|2162.5|2162.5|118830614
1034308800000|2002-10-11 04:00:00|2368|2368|2443.5|2443.5|2445|2445|2350.5|2350.5|109088928
1034568000000|2002-10-14 04:00:00|2412.5|2412.5|2464.5|2464.5|2466.5|2466.5|2392|2392|76551010
1034654400000|2002-10-15 04:00:00|2563.25|2563.25|2614.5|2614.5|2618.5|2618.5|2532.5|2532.5|133729336
1034740800000|2002-10-16 04:00:00|2519.5|2519.5|2520.5|2520.5|2563|2563|2514|2514|95686356
1034827200000|2002-10-17 04:00:00|2613|2613|2538.55|2538.55|2625|2625|2502.5|2502.5|183771030
1034913600000|2002-10-18 04:00:00|2629.5|2629.5|2657.5|2657.5|2660|2660|2557|2557|153310760
1035172800000|2002-10-21 04:00:00|2598.5|2598.5|2625.5|2625.5|2649.5|2649.5|2568|2568|112638812
1035259200000|2002-10-22 04:00:00|2571.5|2571.5|2583.5|2583.5|2596.5|2596.5|2551.5|2551.5|87058460
1035345600000|2002-10-23 04:00:00|2571|2571|2660|2660|2663|2663|2550|2550|111183962
1035432000000|2002-10-24 04:00:00|2666|2666|2561.5|2561.5|2668.5|2668.5|2545|2545|96088000
1035518400000|2002-10-25 04:00:00|2562.5|2562.5|2634|2634|2640|2640|2558|2558|75604510
1035781200000|2002-10-28 05:00:00|2670|2670|2597.5|2597.5|2675|2675|2575.5|2575.5|80081818
1035867600000|2002-10-29 05:00:00|2607.5|2607.5|2603.5|2603.5|2624.5|2624.5|2542.5|2542.5|90809122
1035954000000|2002-10-30 05:00:00|2610|2610|2655.5|2655.5|2669.5|2669.5|2581.5|2581.5|94625004
1036040400000|2002-10-31 05:00:00|2659.5|2659.5|2673.5|2673.5|2703.5|2703.5|2642.5|2642.5|106194640
1036126800000|2002-11-01 05:00:00|2621.5|2621.5|2650|2650|2662|2662|2595|2595|105682436
1036386000000|2002-11-04 05:00:00|2835|2835|2805|2805|2862.5|2862.5|2776|2776|140207228
1036472400000|2002-11-05 05:00:00|2789|2789|2834|2834|2840|2840|2779|2779|76831422
1036558800000|2002-11-06 05:00:00|2849.5|2849.5|2851.5|2851.5|2855.2|2855.2|2776.5|2776.5|115817030
1036645200000|2002-11-07 05:00:00|2810|2810|2800.5|2800.5|2831|2831|2775|2775|73840362
1036731600000|2002-11-08 05:00:00|2800|2800|2755|2755|2827.5|2827.5|2750.5|2750.5|66088754
1036990800000|2002-11-11 05:00:00|2753.5|2753.5|2693|2693|2755|2755|2691|2691|58479334
1037077200000|2002-11-12 05:00:00|2705|2705|2725.5|2725.5|2771.5|2771.5|2695|2695|81898940
1037163600000|2002-11-13 05:00:00|2712|2712|2768|2768|2796.5|2796.5|2705.5|2705.5|91293926
1037250000000|2002-11-14 05:00:00|2799.5|2799.5|2849.5|2849.5|2850|2850|2793.5|2793.5|78519768
1037336400000|2002-11-15 05:00:00|2833.5|2833.5|2834.5|2834.5|2846|2846|2783.5|2783.5|78480722
1037595600000|2002-11-18 05:00:00|2847.5|2847.5|2792.5|2792.5|2851.85|2851.85|2787|2787|58236538
1037682000000|2002-11-19 05:00:00|2777|2777|2743|2743|2790|2790|2715.5|2715.5|76558560
1037768400000|2002-11-20 05:00:00|2750.5|2750.5|2831|2831|2845|2845|2746.5|2746.5|76738650
1037854800000|2002-11-21 05:00:00|2849|2849|2892|2892|2900|2900|2839|2839|83128144
1037941200000|2002-11-22 05:00:00|2872.5|2872.5|2911|2911|2915|2915|2852.5|2852.5|70139728
1038200400000|2002-11-25 05:00:00|2903|2903|2911.5|2911.5|2932|2932|2878.55|2878.55|61738074
1038286800000|2002-11-26 05:00:00|2882|2882|2845|2845|2912.5|2912.5|2839|2839|69180644
1038373200000|2002-11-27 05:00:00|2880.25|2880.25|2904|2904|2930.7|2930.7|2870|2870|55334804
1038546000000|2002-11-29 05:00:00|2921.5|2921.5|2884|2884|2931.5|2931.5|2880|2880|28466796
1038805200000|2002-12-02 05:00:00|2932.5|2932.5|2884.5|2884.5|2948|2948|2850.5|2850.5|63904216
1038891600000|2002-12-03 05:00:00|2864.05|2864.05|2835.5|2835.5|2867.5|2867.5|2820.5|2820.5|58650318
1038978000000|2002-12-04 05:00:00|2806.5|2806.5|2827|2827|2872|2872|2791|2791|84090988
1039064400000|2002-12-05 05:00:00|2847.5|2847.5|2767|2767|2854.5|2854.5|2765|2765|69034046
1039150800000|2002-12-06 05:00:00|2743.5|2743.5|2773.5|2773.5|2787|2787|2711|2711|71820280
1039410000000|2002-12-09 05:00:00|2749.5|2749.5|2676.5|2676.5|2761|2761|2675.5|2675.5|64040988
1039496400000|2002-12-10 05:00:00|2678|2678|2700.5|2700.5|2724|2724|2674|2674|63924442
1039582800000|2002-12-11 05:00:00|2692.5|2692.5|2733|2733|2750.95|2750.95|2679.15|2679.15|69323784
1039669200000|2002-12-12 05:00:00|2750|2750|2708.5|2708.5|2753|2753|2684.5|2684.5|55394146
1039755600000|2002-12-13 05:00:00|2684|2684|2625|2625|2687.5|2687.5|2624.5|2624.5|65405618
1040014800000|2002-12-16 05:00:00|2650|2650|2724|2724|2727.5|2727.5|2633.5|2633.5|60273208
1040101200000|2002-12-17 05:00:00|2721|2721|2718|2718|2749.5|2749.5|2689|2689|49820892
1040187600000|2002-12-18 05:00:00|2692.5|2692.5|2676.5|2676.5|2720|2720|2639.5|2639.5|62897932
1040274000000|2002-12-19 05:00:00|2664.5|2664.5|2655.5|2655.5|2737.5|2737.5|2644|2644|82925616
1040360400000|2002-12-20 05:00:00|2674.5|2674.5|2652|2652|2686|2686|2647.5|2647.5|98535408
1040619600000|2002-12-23 05:00:00|2652.5|2652.5|2700|2700|2714|2714|2645|2645|48904018
1040706000000|2002-12-24 05:00:00|2677.05|2677.05|2691.05|2691.05|2711.5|2711.5|2676|2676|18427844
1040878800000|2002-12-26 05:00:00|2701.5|2701.5|2669.5|2669.5|2734.5|2734.5|2658.5|2658.5|37341460
1040965200000|2002-12-27 05:00:00|2664|2664|2648.5|2648.5|2700|2700|2645|2645|41013688
1041224400000|2002-12-30 05:00:00|2650.5|2650.5|2637.5|2637.5|2662|2662|2613.5|2613.5|48298450
1041310800000|2002-12-31 05:00:00|2636.5|2636.5|2585|2585|2649.5|2649.5|2563|2563|58385956
1041483600000|2003-01-02 05:00:00|2615|2615|2686|2686|2687.5|2687.5|2585.5|2585.5|67208216
1041570000000|2003-01-03 05:00:00|2679.5|2679.5|2689.5|2689.5|2690|2690|2644|2644|55744224
1041829200000|2003-01-06 05:00:00|2701|2701|2738.5|2738.5|2761.5|2761.5|2690|2690|59691684
1041915600000|2003-01-07 05:00:00|2746|2746|2790|2790|2800.5|2800.5|2734|2734|81113928
1042002000000|2003-01-08 05:00:00|2768.5|2768.5|2712|2712|2777.5|2777.5|2705.5|2705.5|64749146
1042088400000|2003-01-09 05:00:00|2736.5|2736.5|2790.5|2790.5|2796|2796|2726.5|2726.5|62048642
1042174800000|2003-01-10 05:00:00|2755|2755|2796|2796|2815|2815|2745|2745|67985474
1042434000000|2003-01-13 05:00:00|2826.25|2826.25|2819.5|2819.5|2837.5|2837.5|2788.9|2788.9|61040604
1042520400000|2003-01-14 05:00:00|2816|2816|2848.5|2848.5|2850|2850|2809.5|2809.5|54441838
1042606800000|2003-01-15 05:00:00|2850|2850|2813.5|2813.5|2866|2866|2809.5|2809.5|59999384
1042693200000|2003-01-16 05:00:00|2816|2816|2767.5|2767.5|2832.5|2832.5|2755.5|2755.5|83405140
1042779600000|2003-01-17 05:00:00|2647|2647|2573|2573|2650|2650|2565.5|2565.5|156119200
1043125200000|2003-01-21 05:00:00|2593.5|2593.5|2566.5|2566.5|2607.5|2607.5|2564.5|2564.5|86413486
1043211600000|2003-01-22 05:00:00|2579.5|2579.5|2550|2550|2620|2620|2545.5|2545.5|87486264
1043298000000|2003-01-23 05:00:00|2597.5|2597.5|2614|2614|2627|2627|2573|2573|71629620
1043384400000|2003-01-24 05:00:00|2601.5|2601.5|2492.5|2492.5|2602.5|2602.5|2485.05|2485.05|103436814
1043643600000|2003-01-27 05:00:00|2466|2466|2458.5|2458.5|2530|2530|2420.5|2420.5|115186478
1043730000000|2003-01-28 05:00:00|2484.5|2484.5|2441|2441|2485|2485|2428.05|2428.05|86413978
1043816400000|2003-01-29 05:00:00|2437.5|2437.5|2495.5|2495.5|2502.45|2502.45|2396.5|2396.5|107226456
1043902800000|2003-01-30 05:00:00|2508|2508|2412|2412|2508.5|2508.5|2409.5|2409.5|88387876
1043989200000|2003-01-31 05:00:00|2373|2373|2373|2373|2417.7|2417.7|2351.5|2351.5|107182966
1044248400000|2003-02-03 05:00:00|2396.5|2396.5|2428|2428|2455|2455|2373|2373|80820526
1044334800000|2003-02-04 05:00:00|2390|2390|2366|2366|2397|2397|2344|2344|82124484
1044421200000|2003-02-05 05:00:00|2391.5|2391.5|2348|2348|2426.5|2426.5|2333|2333|101376734
1044507600000|2003-02-06 05:00:00|2343|2343|2371|2371|2381|2381|2328|2328|83617960
1044594000000|2003-02-07 05:00:00|2394|2394|2329|2329|2397.5|2397.5|2320.5|2320.5|75852114
1044853200000|2003-02-10 05:00:00|2340|2340|2369|2369|2376|2376|2327|2327|74333418
1044939600000|2003-02-11 05:00:00|2365|2365|2322|2322|2383.5|2383.5|2300|2300|84596680
1045026000000|2003-02-12 05:00:00|2327.5|2327.5|2322|2322|2355|2355|2313.4|2313.4|71576300
1045112400000|2003-02-13 05:00:00|2320.5|2320.5|2349.5|2349.5|2356|2356|2306.55|2306.55|73839528
1045198800000|2003-02-14 05:00:00|2362.5|2362.5|2415|2415|2425|2425|2338.5|2338.5|90770856
1045544400000|2003-02-18 05:00:00|2462|2462|2496|2496|2499|2499|2440|2440|57543713
1045630800000|2003-02-19 05:00:00|2482|2482|2453|2453|2488|2488|2417|2417|47130583
1045717200000|2003-02-20 05:00:00|2477|2477|2415|2415|2487|2487|2410|2410|51027895
1045803600000|2003-02-21 05:00:00|2429|2429|2461|2461|2480|2480|2370|2370|57081029
1046062800000|2003-02-24 05:00:00|2444|2444|2407|2407|2450|2450|2384|2384|62548553
1046149200000|2003-02-25 05:00:00|2354|2354|2419|2419|2427|2427|2338|2338|68473109
1046235600000|2003-02-26 05:00:00|2407.9|2407.9|2360|2360|2447|2447|2358|2358|57314562
1046322000000|2003-02-27 05:00:00|2390|2390|2358|2358|2421|2421|2330|2330|75639266
1046408400000|2003-02-28 05:00:00|2374|2374|2370|2370|2407|2407|2355.9|2355.9|56737928
1046667600000|2003-03-03 05:00:00|2402|2402|2354|2354|2412|2412|2340.68|2340.68|50841129
1046754000000|2003-03-04 05:00:00|2358|2358|2307|2307|2366|2366|2306|2306|56803900
1046840400000|2003-03-05 05:00:00|2307|2307|2344|2344|2355|2355|2305|2305|55631397
1046926800000|2003-03-06 05:00:00|2317|2317|2327|2327|2350|2350|2313|2313|51553414
1047013200000|2003-03-07 05:00:00|2295|2295|2356|2356|2379|2379|2290|2290|66167680
1047272400000|2003-03-10 05:00:00|2331|2331|2295|2295|2346|2346|2289|2289|48721361
1047358800000|2003-03-11 05:00:00|2306|2306|2279|2279|2326.79|2326.79|2276|2276|54268389
1047445200000|2003-03-12 05:00:00|2281.8|2281.8|2339|2339|2344|2344|2255|2255|72568874
1047531600000|2003-03-13 05:00:00|2372|2372|2467|2467|2474|2474|2344|2344|81041416
1047618000000|2003-03-14 05:00:00|2468|2468|2486|2486|2496.1|2496.1|2426|2426|75701349
1047877200000|2003-03-17 05:00:00|2452|2452|2593|2593|2595|2595|2433|2433|101197122
1047963600000|2003-03-18 05:00:00|2589|2589|2604|2604|2604|2604|2550|2550|78377645
1048050000000|2003-03-19 05:00:00|2598|2598|2632|2632|2643|2643|2574|2574|73828591
1048136400000|2003-03-20 05:00:00|2602|2602|2625|2625|2652|2652|2567|2567|72006425
1048222800000|2003-03-21 05:00:00|2675|2675|2657|2657|2690|2690|2603|2603|85826301
1048482000000|2003-03-24 05:00:00|2555|2555|2529|2529|2593.5|2593.5|2518.99|2518.99|61250394
1048568400000|2003-03-25 05:00:00|2560|2560|2549|2549|2575.1|2575.1|2503|2503|63608930
1048654800000|2003-03-26 05:00:00|2546|2546|2525|2525|2562|2562|2524|2524|51687898
1048741200000|2003-03-27 05:00:00|2494|2494|2504|2504|2526|2526|2459.9|2459.9|60045257
1048827600000|2003-03-28 05:00:00|2467|2467|2467|2467|2510|2510|2460|2460|39582173
1049086800000|2003-03-31 05:00:00|2422|2422|2421|2421|2471|2471|2401|2401|71461181
1049173200000|2003-04-01 05:00:00|2447|2447|2435|2435|2470|2470|2425|2425|49803234
1049259600000|2003-04-02 05:00:00|2510|2510|2572|2572|2600|2600|2510|2510|68328205
1049346000000|2003-04-03 05:00:00|2599|2599|2573|2573|2609|2609|2560|2560|57710342
1049432400000|2003-04-04 05:00:00|2576|2576|2509|2509|2580|2580|2493|2493|55755448
1049688000000|2003-04-07 04:00:00|2623|2623|2517.1|2517.1|2643|2643|2517|2517|65658301
1049774400000|2003-04-08 04:00:00|2531|2531|2558|2558|2583.5|2583.5|2520|2520|54145573
1049860800000|2003-04-09 04:00:00|2561|2561|2457|2457|2567|2567|2454|2454|76927109
1049947200000|2003-04-10 04:00:00|2470.9|2470.9|2459|2459|2479|2479|2428|2428|51638640
1050033600000|2003-04-11 04:00:00|2489|2489|2420|2420|2518|2518|2395|2395|71742754
1050292800000|2003-04-14 04:00:00|2427|2427|2475|2475|2488|2488|2400|2400|51950691
1050379200000|2003-04-15 04:00:00|2468|2468|2461|2461|2479|2479|2410|2410|64352120
1050465600000|2003-04-16 04:00:00|2560|2560|2491|2491|2574|2574|2460|2460|86373961
1050552000000|2003-04-17 04:00:00|2477|2477|2550|2550|2554|2554|2474|2474|58519227
1050897600000|2003-04-21 04:00:00|2561|2561|2521|2521|2561|2561|2508|2508|41678747
1050984000000|2003-04-22 04:00:00|2506|2506|2574|2574|2580|2580|2503|2503|58986853
1051070400000|2003-04-23 04:00:00|2575|2575|2572|2572|2599|2599|2547|2547|55821379
1051156800000|2003-04-24 04:00:00|2548|2548|2549|2549|2572|2572|2532|2532|51884817
1051243200000|2003-04-25 04:00:00|2533|2533|2521|2521|2564.4|2564.4|2517|2517|53778522
1051502400000|2003-04-28 04:00:00|2539|2539|2574|2574|2594|2594|2532|2532|56394043
1051588800000|2003-04-29 04:00:00|2595|2595|2580.9|2580.9|2625|2625|2568|2568|66023242
1051675200000|2003-04-30 04:00:00|2573|2573|2556|2556|2588|2588|2525|2525|55690962
1051761600000|2003-05-01 04:00:00|2554|2554|2571|2571|2595|2595|2534|2534|42214792
1051848000000|2003-05-02 04:00:00|2565|2565|2613|2613|2629|2629|2557|2557|52815510
1052107200000|2003-05-05 04:00:00|2625|2625|2586|2586|2639|2639|2584|2584|50537557
1052193600000|2003-05-06 04:00:00|2586|2586|2638|2638|2650.1|2650.1|2582|2582|54468151
1052280000000|2003-05-07 04:00:00|2610.11|2610.11|2599|2599|2635|2635|2584|2584|49234538
1052366400000|2003-05-08 04:00:00|2575|2575|2575|2575|2614.8|2614.8|2571|2571|46541276
1052452800000|2003-05-09 04:00:00|2590|2590|2635|2635|2650|2650|2589|2589|59018779
1052712000000|2003-05-12 04:00:00|2615|2615|2621|2621|2647|2647|2606|2606|54013255
1052798400000|2003-05-13 04:00:00|2604|2604|2599|2599|2620|2620|2589|2589|44622196
1052884800000|2003-05-14 04:00:00|2608|2608|2563|2563|2618|2618|2554.6|2554.6|45131526
1052971200000|2003-05-15 04:00:00|2585|2585|2579|2579|2601|2601|2557|2557|45697874
1053057600000|2003-05-16 04:00:00|2588|2588|2557|2557|2605|2605|2541|2541|60488391
1053316800000|2003-05-19 04:00:00|2540|2540|2480|2480|2554|2554|2474|2474|55447137
1053403200000|2003-05-20 04:00:00|2486|2486|2463|2463|2500|2500|2450|2450|52782940
1053489600000|2003-05-21 04:00:00|2463|2463|2403|2403|2471|2471|2389|2389|109343442
1053576000000|2003-05-22 04:00:00|2420|2420|2416|2416|2427|2427|2404|2404|93413313
1053662400000|2003-05-23 04:00:00|2420|2420|2422|2422|2454|2454|2403|2403|77053076
1054008000000|2003-05-27 04:00:00|2425|2425|2479|2479|2489|2489|2421.9|2421.9|68514305
1054094400000|2003-05-28 04:00:00|2478|2478|2441|2441|2487.1|2487.1|2430|2430|91526308
1054180800000|2003-05-29 04:00:00|2447|2447|2440|2440|2467|2467|2423|2423|75491901
1054267200000|2003-05-30 04:00:00|2473|2473|2461|2461|2491|2491|2451|2451|85397900
1054526400000|2003-06-02 04:00:00|2498|2498|2463.9|2463.9|2503|2503|2457|2457|66328680
1054612800000|2003-06-03 04:00:00|2475|2475|2488|2488|2492|2492|2457|2457|61069652
1054699200000|2003-06-04 04:00:00|2499|2499|2487|2487|2522|2522|2474|2474|83566275
1054785600000|2003-06-05 04:00:00|2447|2447|2409|2409|2452|2452|2400.9|2400.9|116136863
1054872000000|2003-06-06 04:00:00|2444|2444|2367|2367|2456|2456|2365|2365|121172563
1055131200000|2003-06-09 04:00:00|2372|2372|2375|2375|2398.2|2398.2|2359.99|2359.99|73629370
1055217600000|2003-06-10 04:00:00|2394|2394|2468|2468|2475|2475|2385|2385|80734302
1055304000000|2003-06-11 04:00:00|2466.9|2466.9|2488|2488|2496|2496|2442.2|2442.2|75791784
1055390400000|2003-06-12 04:00:00|2497|2497|2499|2499|2514|2514|2474|2474|66224396
1055476800000|2003-06-13 04:00:00|2520|2520|2465|2465|2525|2525|2449|2449|55158965
1055736000000|2003-06-16 04:00:00|2477|2477|2539|2539|2542|2542|2466.9|2466.9|70139491
1055822400000|2003-06-17 04:00:00|2563|2563|2595.9|2595.9|2614|2614|2553|2553|122234258
1055908800000|2003-06-18 04:00:00|2598|2598|2607|2607|2643|2643|2571|2571|89966720
1055995200000|2003-06-19 04:00:00|2609|2609|2607|2607|2639|2639|2601|2601|63712208
1056081600000|2003-06-20 04:00:00|2634.4|2634.4|2633|2633|2638|2638|2601|2601|86918549
1056340800000|2003-06-23 04:00:00|2614|2614|2578|2578|2624|2624|2549|2549|53001295
1056427200000|2003-06-24 04:00:00|2565|2565|2570|2570|2604|2604|2552|2552|51939104
1056513600000|2003-06-25 04:00:00|2564|2564|2526|2526|2598.7|2598.7|2513.9|2513.9|60580527
1056600000000|2003-06-26 04:00:00|2539|2539|2575|2575|2651|2651|2521|2521|51735860
1056686400000|2003-06-27 04:00:00|2595|2595|2563|2563|2634|2634|2553|2553|76061812
1056945600000|2003-06-30 04:00:00|2594|2594|2564|2564|2612|2612|2550|2550|53109054
1057032000000|2003-07-01 04:00:00|2559|2559|2615|2615|2620.1|2620.1|2539|2539|61030761
1057118400000|2003-07-02 04:00:00|2650|2650|2688|2688|2693|2693|2645|2645|95165555
1057204800000|2003-07-03 04:00:00|2669|2669|2650|2650|2695|2695|2641|2641|39441210
1057550400000|2003-07-07 04:00:00|2702|2702|2742|2742|2755.1|2755.1|2695|2695|89251689
1057636800000|2003-07-08 04:00:00|2726|2726|2770|2770|2780|2780|2724.9|2724.9|61963586
1057723200000|2003-07-09 04:00:00|2756|2756|2747|2747|2770|2770|2724.8|2724.8|62413894
1057809600000|2003-07-10 04:00:00|2725|2725|2691|2691|2745|2745|2659|2659|55498402
1057896000000|2003-07-11 04:00:00|2695|2695|2730.9|2730.9|2745|2745|2689|2689|50386814
1058155200000|2003-07-14 04:00:00|2763|2763|2740|2740|2781|2781|2705|2705|60470938
1058241600000|2003-07-15 04:00:00|2747|2747|2727|2727|2753|2753|2710|2710|53650784
1058328000000|2003-07-16 04:00:00|2756|2756|2752|2752|2762|2762|2720|2720|50506829
1058414400000|2003-07-17 04:00:00|2714|2714|2669|2669|2727|2727|2654|2654|73665517
1058500800000|2003-07-18 04:00:00|2711|2711|2689|2689|2723|2723|2675|2675|63403704
1058760000000|2003-07-21 04:00:00|2687|2687|2604|2604|2691|2691|2600|2600|49062790
1058846400000|2003-07-22 04:00:00|2628|2628|2638|2638|2656|2656|2613.11|2613.11|51803002
1058932800000|2003-07-23 04:00:00|2642|2642|2645|2645|2665|2665|2614|2614|49831938
1059019200000|2003-07-24 04:00:00|2678|2678|2600|2600|2692|2692|2598|2598|53573421
1059105600000|2003-07-25 04:00:00|2628|2628|2689|2689|2695|2695|2607|2607|54185086
1059364800000|2003-07-28 04:00:00|2694|2694|2661|2661|2700|2700|2649|2649|52711820
1059451200000|2003-07-29 04:00:00|2688|2688|2647|2647|2690|2690|2624|2624|62427090
1059537600000|2003-07-30 04:00:00|2646|2646|2623|2623|2657|2657|2617|2617|41252147
1059624000000|2003-07-31 04:00:00|2660|2660|2641|2641|2699|2699|2631|2631|64532271
1059710400000|2003-08-01 04:00:00|2633|2633|2617|2617|2651|2651|2612|2612|43200258
1059969600000|2003-08-04 04:00:00|2615|2615|2618|2618|2641|2641|2575|2575|51837768
1060056000000|2003-08-05 04:00:00|2631|2631|2566|2566|2654|2654|2560|2560|58918339
1060142400000|2003-08-06 04:00:00|2554|2554|2565|2565|2619|2619|2543|2543|56296222
1060228800000|2003-08-07 04:00:00|2572|2572|2571|2571|2581|2581|2545|2545|44295184
1060315200000|2003-08-08 04:00:00|2588|2588|2558|2558|2598|2598|2550|2550|33329526
1060574400000|2003-08-11 04:00:00|2561|2561|2561|2561|2599|2599|2554|2554|36438582
1060660800000|2003-08-12 04:00:00|2571|2571|2573|2573|2577|2577|2545|2545|38219342
1060747200000|2003-08-13 04:00:00|2579|2579|2560|2560|2589|2589|2550|2550|39689032
1060833600000|2003-08-14 04:00:00|2566|2566|2563|2563|2571|2571|2552|2552|37416724
1060920000000|2003-08-15 04:00:00|2561|2561|2554|2554|2566|2566|2543|2543|27613331
1061179200000|2003-08-18 04:00:00|2556|2556|2570|2570|2583|2583|2546|2546|45970005
1061265600000|2003-08-19 04:00:00|2585|2585|2662|2662|2665|2665|2577|2577|73001490
1061352000000|2003-08-20 04:00:00|2630|2630|2645|2645|2653|2653|2600|2600|56805847
1061438400000|2003-08-21 04:00:00|2665|2665|2624|2624|2673|2673|2613|2613|63920667
1061524800000|2003-08-22 04:00:00|2678|2678|2622|2622|2695|2695|2621|2621|65864451
1061784000000|2003-08-25 04:00:00|2631|2631|2650|2650|2654|2654|2623|2623|36157255
1061870400000|2003-08-26 04:00:00|2631|2631|2657|2657|2667|2667|2596|2596|47557325
1061956800000|2003-08-27 04:00:00|2651|2651|2642|2642|2658|2658|2630|2630|30638514
1062043200000|2003-08-28 04:00:00|2650|2650|2651|2651|2658|2658|2624|2624|46220735
1062129600000|2003-08-29 04:00:00|2646|2646|2652|2652|2655.1|2655.1|2635|2635|34776119
1062475200000|2003-09-02 04:00:00|2670|2670|2726|2726|2730|2730|2647|2647|74314623
1062561600000|2003-09-03 04:00:00|2742|2742|2830|2830|2840|2840|2738|2738|109502844
1062648000000|2003-09-04 04:00:00|2810|2810|2843|2843|2847|2847|2799|2799|60199009
1062734400000|2003-09-05 04:00:00|2823|2823|2838|2838|2875|2875|2817|2817|64049179
1062993600000|2003-09-08 04:00:00|2839|2839|2884|2884|2892|2892|2834|2834|46161767
1063080000000|2003-09-09 04:00:00|2864.5|2864.5|2837|2837|2871|2871|2831.4|2831.4|44455559
1063166400000|2003-09-10 04:00:00|2803|2803|2755|2755|2818|2818|2748|2748|54770213
1063252800000|2003-09-11 04:00:00|2766|2766|2784|2784|2811|2811|2759|2759|37959193
1063339200000|2003-09-12 04:00:00|2748|2748|2834|2834|2840|2840|2670|2670|55787533
1063598400000|2003-09-15 04:00:00|2837|2837|2836|2836|2861|2861|2833|2833|41446549
1063684800000|2003-09-16 04:00:00|2841|2841|2890|2890|2895|2895|2832|2832|52369785
1063771200000|2003-09-17 04:00:00|2876|2876|2850|2850|2895|2895|2847|2847|47232034
1063857600000|2003-09-18 04:00:00|2849|2849|2950|2950|2951|2951|2842|2842|67278172
1063944000000|2003-09-19 04:00:00|2976|2976|2996|2996|2997|2997|2952|2952|92496018
1064203200000|2003-09-22 04:00:00|2939|2939|2907|2907|3000|3000|2881|2881|65715121
1064289600000|2003-09-23 04:00:00|2912|2912|2960|2960|2971|2971|2888|2888|58359896
1064376000000|2003-09-24 04:00:00|2961|2961|2846|2846|2970|2970|2841.9|2841.9|66476631
1064462400000|2003-09-25 04:00:00|2847|2847|2824|2824|2895.97|2895.97|2822|2822|56263206
1064548800000|2003-09-26 04:00:00|2827|2827|2819|2819|2878|2878|2814|2814|49867950
1064808000000|2003-09-29 04:00:00|2841|2841|2883|2883|2891|2891|2810|2810|47384602
1064894400000|2003-09-30 04:00:00|2859|2859|2780|2780|2861|2861|2775|2775|63403292
1064980800000|2003-10-01 04:00:00|2803|2803|2852|2852|2863|2863|2781|2781|59194078
1065067200000|2003-10-02 04:00:00|2845|2845|2850|2850|2875|2875|2819|2819|38393640
1065153600000|2003-10-03 04:00:00|2916|2916|2908|2908|2946|2946|2893|2893|57309125
1065412800000|2003-10-06 04:00:00|2915|2915|2919|2919|2930|2930|2891|2891|34057031
1065499200000|2003-10-07 04:00:00|2901|2901|2914|2914|2937.2|2937.2|2892|2892|52374444
1065585600000|2003-10-08 04:00:00|2936|2936|2882|2882|2936|2936|2868|2868|47001129
1065672000000|2003-10-09 04:00:00|2922|2922|2894|2894|2934.96|2934.96|2880|2880|62736808
1065758400000|2003-10-10 04:00:00|2891|2891|2891|2891|2920|2920|2867|2867|37611609
1066017600000|2003-10-13 04:00:00|2898|2898|2878|2878|2910|2910|2850|2850|39342697
1066104000000|2003-10-14 04:00:00|2866|2866|2868|2868|2877|2877|2848|2848|35191311
1066190400000|2003-10-15 04:00:00|2920|2920|2907|2907|2926|2926|2870|2870|58358102
1066276800000|2003-10-16 04:00:00|2891|2891|2923|2923|2931|2931|2880|2880|42270253
1066363200000|2003-10-17 04:00:00|2928|2928|2893|2893|2929|2929|2880|2880|51135991
1066622400000|2003-10-20 04:00:00|2895|2895|2935|2935|2937|2937|2880|2880|38831483
1066708800000|2003-10-21 04:00:00|2935|2935|2935.3|2935.3|2943|2943|2917|2917|44176165
1066795200000|2003-10-22 04:00:00|2903|2903|2889|2889|2921|2921|2880|2880|48852064
1066881600000|2003-10-23 04:00:00|2872|2872|2891|2891|2908|2908|2810|2810|69534107
1066968000000|2003-10-24 04:00:00|2727|2727|2661|2661|2740|2740|2642|2642|210918193
1067230800000|2003-10-27 05:00:00|2691|2691|2691|2691|2710|2710|2682|2682|65641718
1067317200000|2003-10-28 05:00:00|2709|2709|2720|2720|2722|2722|2688|2688|72144561
1067403600000|2003-10-29 05:00:00|2716|2716|2674|2674|2725|2725|2666|2666|73595062
1067490000000|2003-10-30 05:00:00|2701|2701|2612|2612|2704|2704|2591|2591|99139273
1067576400000|2003-10-31 05:00:00|2637|2637|2614|2614|2644|2644|2611|2611|69659088
1067835600000|2003-11-03 05:00:00|2635|2635|2668|2668|2675|2675|2629|2629|57790227
1067922000000|2003-11-04 05:00:00|2659|2659|2607|2607|2662|2662|2601|2601|84035771
1068008400000|2003-11-05 05:00:00|2615|2615|2610|2610|2632|2632|2600|2600|61569647
1068094800000|2003-11-06 05:00:00|2626|2626|2623|2623|2630|2630|2600|2600|68225794
1068181200000|2003-11-07 05:00:00|2638|2638|2610|2610|2649|2649|2603|2603|57862061
1068440400000|2003-11-10 05:00:00|2612|2612|2600.1|2600.1|2623|2623|2600|2600|54596151
1068526800000|2003-11-11 05:00:00|2601|2601|2580|2580|2607.6|2607.6|2567|2567|64999504
1068613200000|2003-11-12 05:00:00|2585|2585|2598|2598|2614|2614|2560|2560|76231280
1068699600000|2003-11-13 05:00:00|2586|2586|2569|2569|2593|2593|2545|2545|79154370
1068786000000|2003-11-14 05:00:00|2570|2570|2550|2550|2602|2602|2544|2544|83171113
1069045200000|2003-11-17 05:00:00|2539|2539|2515|2515|2544|2544|2484|2484|103939280
1069131600000|2003-11-18 05:00:00|2533|2533|2515|2515|2584|2584|2512|2512|110110627
1069218000000|2003-11-19 05:00:00|2529|2529|2535|2535|2554|2554|2517|2517|78862796
1069304400000|2003-11-20 05:00:00|2517|2517|2510|2510|2563.1|2563.1|2508|2508|107168833
1069390800000|2003-11-21 05:00:00|2533|2533|2511|2511|2538|2538|2508|2508|70823445
1069650000000|2003-11-24 05:00:00|2533|2533|2573|2573|2581|2581|2528|2528|100276357
1069736400000|2003-11-25 05:00:00|2587|2587|2540|2540|2595|2595|2538|2538|85997502
1069822800000|2003-11-26 05:00:00|2561|2561|2545|2545|2563|2563|2532|2532|69767066
1069995600000|2003-11-28 05:00:00|2550|2550|2571|2571|2575|2575|2540|2540|33404276
1070254800000|2003-12-01 05:00:00|2590|2590|2584|2584|2621|2621|2550|2550|102442206
1070341200000|2003-12-02 05:00:00|2595|2595|2566|2566|2609|2609|2561|2561|85121710
1070427600000|2003-12-03 05:00:00|2581|2581|2567|2567|2607|2607|2562|2562|93121525
1070514000000|2003-12-04 05:00:00|2572|2572|2620|2620|2623|2623|2566|2566|87238064
1070600400000|2003-12-05 05:00:00|2596|2596|2598|2598|2648|2648|2591.9|2591.9|96622995
1070859600000|2003-12-08 05:00:00|2613|2613|2624|2624|2634|2634|2581|2581|90611833
1070946000000|2003-12-09 05:00:00|2644|2644|2638|2638|2661|2661|2625|2625|103563951
1071032400000|2003-12-10 05:00:00|2645|2645|2659|2659|2663|2663|2638|2638|82868113
1071118800000|2003-12-11 05:00:00|2659|2659|2661|2661|2677|2677|2628|2628|79332407
1071205200000|2003-12-12 05:00:00|2669|2669|2665|2665|2681|2681|2650|2650|69212563
1071464400000|2003-12-15 05:00:00|2705|2705|2674|2674|2710|2710|2668|2668|88870946
1071550800000|2003-12-16 05:00:00|2683|2683|2706|2706|2716|2716|2677|2677|73984242
1071637200000|2003-12-17 05:00:00|2704|2704|2704|2704|2708|2708|2685|2685|53753584
1071723600000|2003-12-18 05:00:00|2710|2710|2740|2740|2745|2745|2705|2705|61190617
1071810000000|2003-12-19 05:00:00|2749|2749|2736|2736|2755|2755|2719|2719|76923606
1072069200000|2003-12-22 05:00:00|2716|2716|2718|2718|2743|2743|2697|2697|43931366
1072155600000|2003-12-23 05:00:00|2717|2717|2715|2715|2734|2734|2701|2701|39615407
1072242000000|2003-12-24 05:00:00|2714|2714|2704|2704|2716|2716|2700|2700|19924190
1072414800000|2003-12-26 05:00:00|2705|2705|2721|2721|2725|2725|2700|2700|12076814
1072674000000|2003-12-29 05:00:00|2721|2721|2746|2746|2753|2753|2716|2716|40436735
1072760400000|2003-12-30 05:00:00|2741|2741|2752|2752|2755|2755|2740|2740|34407446
1072846800000|2003-12-31 05:00:00|2742|2742|2737|2737|2755|2755|2723|2723|42251891
1073019600000|2004-01-02 05:00:00|2758|2758|2745|2745|2777|2777|2733|2733|44487643
1073278800000|2004-01-05 05:00:00|2774|2774|2814|2814|2818|2818|2772|2772|67341841
1073365200000|2004-01-06 05:00:00|2819|2819|2824|2824|2828|2828|2807|2807|46958281
1073451600000|2004-01-07 05:00:00|2817|2817|2821|2821|2831|2831|2801|2801|54330541
1073538000000|2004-01-08 05:00:00|2839|2839|2816|2816|2848|2848|2800|2800|58818964
1073624400000|2004-01-09 05:00:00|2803|2803|2766|2766|2806.1|2806.1|2759|2759|67144616
1073883600000|2004-01-12 05:00:00|2767|2767|2757|2757|2773|2773|2735|2735|55860375
1073970000000|2004-01-13 05:00:00|2754|2754|2743|2743|2764|2764|2726|2726|51558311
1074056400000|2004-01-14 05:00:00|2751|2751|2770|2770|2773|2773|2747|2747|43940830
1074142800000|2004-01-15 05:00:00|2755|2755|2754|2754|2772|2772|2742|2742|58526359
1074229200000|2004-01-16 05:00:00|2774|2774|2781|2781|2788|2788|2753|2753|64008119
1074574800000|2004-01-20 05:00:00|2799|2799|2810|2810|2820|2820|2793|2793|63096877
1074661200000|2004-01-21 05:00:00|2813|2813|2830|2830|2830|2830|2785|2785|53641475
1074747600000|2004-01-22 05:00:00|2837|2837|2801|2801|2844|2844|2794|2794|79830106
1074834000000|2004-01-23 05:00:00|2827|2827|2848|2848|2876|2876|2822|2822|127268328
1075093200000|2004-01-26 05:00:00|2849|2849|2880|2880|2883|2883|2832|2832|58316839
1075179600000|2004-01-27 05:00:00|2860|2860|2825|2825|2872|2872|2822|2822|63227109
1075266000000|2004-01-28 05:00:00|2828|2828|2771|2771|2844|2844|2747|2747|71251148
1075352400000|2004-01-29 05:00:00|2778|2778|2791|2791|2795|2795|2757|2757|63750367
1075438800000|2004-01-30 05:00:00|2785|2785|2765|2765|2790|2790|2755|2755|40531805
1075698000000|2004-02-02 05:00:00|2763|2763|2740|2740|2780|2780|2724|2724|63305411
1075784400000|2004-02-03 05:00:00|2742|2742|2729|2729|2755|2755|2718|2718|48206749
1075870800000|2004-02-04 05:00:00|2715|2715|2701|2701|2743|2743|2701|2701|60938651
1075957200000|2004-02-05 05:00:00|2706|2706|2696|2696|2717|2717|2683|2683|55565357
1076043600000|2004-02-06 05:00:00|2700|2700|2708|2708|2719|2719|2693|2693|47216232
1076302800000|2004-02-09 05:00:00|2718|2718|2690|2690|2722.9|2722.9|2685|2685|48110933
1076389200000|2004-02-10 05:00:00|2686|2686|2702|2702|2715|2715|2682|2682|37843404
1076475600000|2004-02-11 05:00:00|2695|2695|2715|2715|2723|2723|2685|2685|51515284
1076562000000|2004-02-12 05:00:00|2709|2709|2695|2695|2715|2715|2693|2693|44792237
1076648400000|2004-02-13 05:00:00|2698|2698|2659|2659|2706|2706|2650|2650|67550717
1076994000000|2004-02-17 05:00:00|2670|2670|2699|2699|2710|2710|2659|2659|43486350
1077080400000|2004-02-18 05:00:00|2692|2692|2677|2677|2711|2711|2674|2674|50342324
1077166800000|2004-02-19 05:00:00|2690|2690|2646|2646|2698|2698|2643|2643|62151119
1077253200000|2004-02-20 05:00:00|2665|2665|2657|2657|2679.5|2679.5|2650|2650|57835228
1077512400000|2004-02-23 05:00:00|2675|2675|2661|2661|2676|2676|2647.99|2647.99|50274762
1077598800000|2004-02-24 05:00:00|2660|2660|2688|2688|2695|2695|2655|2655|55437308
1077685200000|2004-02-25 05:00:00|2689|2689|2670|2670|2699|2699|2661|2661|64495129
1077771600000|2004-02-26 05:00:00|2663|2663|2650|2650|2665|2665|2641|2641|66605896
1077858000000|2004-02-27 05:00:00|2648|2648|2653|2653|2662|2662|2635|2635|58282185
1078117200000|2004-03-01 05:00:00|2665|2665|2670|2670|2672|2672|2650|2650|52154834
1078203600000|2004-03-02 05:00:00|2663|2663|2639|2639|2669|2669|2635|2635|66346629
1078290000000|2004-03-03 05:00:00|2635|2635|2637|2637|2655|2655|2622|2622|55002830
1078376400000|2004-03-04 05:00:00|2637|2637|2637|2637|2642|2642|2621|2621|44030373
1078462800000|2004-03-05 05:00:00|2623|2623|2635|2635|2660|2660|2620|2620|59852306
1078722000000|2004-03-08 05:00:00|2631|2631|2583|2583|2635|2635|2581|2581|69399003
1078808400000|2004-03-09 05:00:00|2577|2577|2572|2572|2597|2597|2554|2554|81131386
1078894800000|2004-03-10 05:00:00|2566|2566|2537|2537|2580|2580|2535|2535|75170933
1078981200000|2004-03-11 05:00:00|2520|2520|2509|2509|2578|2578|2507|2507|90594370
1079067600000|2004-03-12 05:00:00|2538|2538|2538|2538|2551|2551|2523|2523|64143859
1079326800000|2004-03-15 05:00:00|2533|2533|2516|2516|2543|2543|2506|2506|68841599
1079413200000|2004-03-16 05:00:00|2527|2527|2518|2518|2537|2537|2509.99|2509.99|65454169
1079499600000|2004-03-17 05:00:00|2525|2525|2513|2513|2546|2546|2511|2511|56265756
1079586000000|2004-03-18 05:00:00|2503|2503|2489|2489|2503|2503|2458|2458|123243243
1079672400000|2004-03-19 05:00:00|2484|2484|2463|2463|2494|2494|2456|2456|86679709
1079931600000|2004-03-22 05:00:00|2453|2453|2450|2450|2484|2484|2401|2401|127820324
1080018000000|2004-03-23 05:00:00|2463|2463|2415|2415|2466|2466|2411|2411|91728989
1080104400000|2004-03-24 05:00:00|2436|2436|2441|2441|2458|2458|2418|2418|97589357
1080190800000|2004-03-25 05:00:00|2460|2460|2519|2519|2524|2524|2458|2458|85689639
1080277200000|2004-03-26 05:00:00|2511|2511|2503|2503|2551|2551|2500|2500|61593457
1080536400000|2004-03-29 05:00:00|2524|2524|2531|2531|2540|2540|2500|2500|51888701
1080622800000|2004-03-30 05:00:00|2519|2519|2520|2520|2533|2533|2503|2503|59015157
1080709200000|2004-03-31 05:00:00|2519|2519|2493|2493|2520|2520|2486.99|2486.99|70546891
1080795600000|2004-04-01 05:00:00|2495|2495|2508|2508|2511|2511|2485|2485|69070246
1080882000000|2004-04-02 05:00:00|2547|2547|2585|2585|2590|2590|2544|2544|98051438
1081137600000|2004-04-05 04:00:00|2580|2580|2595.1|2595.1|2598|2598|2573|2573|53803929
1081224000000|2004-04-06 04:00:00|2576|2576|2580|2580|2590|2590|2566|2566|49049352
1081310400000|2004-04-07 04:00:00|2573|2573|2559|2559|2578|2578|2535|2535|63303295
1081396800000|2004-04-08 04:00:00|2580|2580|2548|2548|2585|2585|2536|2536|45298498
1081742400000|2004-04-12 04:00:00|2548|2548|2561|2561|2574|2574|2543|2543|38820230
1081828800000|2004-04-13 04:00:00|2567.9|2567.9|2545|2545|2577|2577|2541|2541|56985201
1081915200000|2004-04-14 04:00:00|2540|2540|2551|2551|2568|2568|2538|2538|61088192
1082001600000|2004-04-15 04:00:00|2558|2558|2521.5|2521.5|2573|2573|2510|2510|73850390
1082088000000|2004-04-16 04:00:00|2532|2532|2516|2516|2540|2540|2511|2511|51773660
1082347200000|2004-04-19 04:00:00|2507|2507|2553|2553|2560|2560|2506|2506|44594442
1082433600000|2004-04-20 04:00:00|2564|2564|2533|2533|2588|2588|2528|2528|59922365
1082520000000|2004-04-21 04:00:00|2537|2537|2545|2545|2549|2549|2520|2520|49264183
1082606400000|2004-04-22 04:00:00|2552|2552|2595|2595|2599|2599|2547|2547|100198884
1082692800000|2004-04-23 04:00:00|2740|2740|2754|2754|2772|2772|2734|2734|258297475
1082952000000|2004-04-26 04:00:00|2746|2746|2724|2724|2755|2755|2710|2710|89395071
1083038400000|2004-04-27 04:00:00|2715|2715|2722|2722|2737|2737|2713|2713|82078207
1083124800000|2004-04-28 04:00:00|2705|2705|2656|2656|2705|2705|2647|2647|72849170
1083211200000|2004-04-29 04:00:00|2651|2651|2648|2648|2694|2694|2631|2631|78144218
1083297600000|2004-04-30 04:00:00|2659|2659|2613|2613|2675|2675|2596|2596|66175600
1083556800000|2004-05-03 04:00:00|2621|2621|2635|2635|2652|2652|2619|2619|66039450
1083643200000|2004-05-04 04:00:00|2635.5|2635.5|2633|2633|2654|2654|2602|2602|55497198
1083729600000|2004-05-05 04:00:00|2627|2627|2630|2630|2660|2660|2625|2625|52928879
1083816000000|2004-05-06 04:00:00|2616|2616|2612|2612|2634|2634|2602.9|2602.9|62694610
1083902400000|2004-05-07 04:00:00|2603.1|2603.1|2578|2578|2638|2638|2575|2575|68297031
1084161600000|2004-05-10 04:00:00|2564|2564|2593|2593|2605|2605|2562|2562|64633151
1084248000000|2004-05-11 04:00:00|2610|2610|2594|2594|2611|2611|2579|2579|57935096
1084334400000|2004-05-12 04:00:00|2587|2587|2594|2594|2600|2600|2543|2543|64163501
1084420800000|2004-05-13 04:00:00|2582|2582|2610|2610|2619|2619|2579|2579|63868478
1084507200000|2004-05-14 04:00:00|2598|2598|2586|2586|2617|2617|2564|2564|43781222
1084766400000|2004-05-17 04:00:00|2548|2548|2554|2554|2579|2579|2542|2542|55160512
1084852800000|2004-05-18 04:00:00|2569|2569|2583|2583|2597|2597|2564|2564|58158836
1084939200000|2004-05-19 04:00:00|2604|2604|2562|2562|2627|2627|2562|2562|60063828
1085025600000|2004-05-20 04:00:00|2574|2574|2573|2573|2587|2587|2559|2559|52092798
1085112000000|2004-05-21 04:00:00|2594|2594|2589|2589|2620|2620|2578|2578|57810107
1085371200000|2004-05-24 04:00:00|2604|2604|2576|2576|2617|2617|2574|2574|56258012
1085457600000|2004-05-25 04:00:00|2570|2570|2610|2610|2619|2619|2560|2560|66620286
1085544000000|2004-05-26 04:00:00|2598.9|2598.9|2614|2614|2615|2615|2585|2585|50341475
1085630400000|2004-05-27 04:00:00|2616|2616|2619|2619|2619|2619|2592|2592|49089692
1085716800000|2004-05-28 04:00:00|2614|2614|2623|2623|2635|2635|2602|2602|37396196
1086062400000|2004-06-01 04:00:00|2611|2611|2611|2611|2627|2627|2587|2587|48377695
1086148800000|2004-06-02 04:00:00|2613|2613|2613|2613|2628|2628|2601|2601|54022507
1086235200000|2004-06-03 04:00:00|2604|2604|2589|2589|2613|2613|2586|2586|45946523
1086321600000|2004-06-04 04:00:00|2604|2604|2595|2595|2624|2624|2594|2594|48819777
1086580800000|2004-06-07 04:00:00|2602|2602|2643|2643|2643|2643|2597|2597|65229574
1086667200000|2004-06-08 04:00:00|2629|2629|2660|2660|2665|2665|2624|2624|58252833
1086753600000|2004-06-09 04:00:00|2647|2647|2647|2647|2665|2665|2640|2640|50386074
1086840000000|2004-06-10 04:00:00|2638|2638|2677|2677|2679|2679|2638|2638|48111709
1087185600000|2004-06-14 04:00:00|2656|2656|2690|2690|2690|2690|2653|2653|67440988
1087272000000|2004-06-15 04:00:00|2698|2698|2740.5|2740.5|2760|2760|2697|2697|114245017
1087358400000|2004-06-16 04:00:00|2734|2734|2732|2732|2750|2750|2715|2715|67437045
1087444800000|2004-06-17 04:00:00|2731|2731|2776.9|2776.9|2792|2792|2729|2729|106009673
1087531200000|2004-06-18 04:00:00|2774|2774|2835|2835|2850|2850|2770|2770|134291084
1087790400000|2004-06-21 04:00:00|2823|2823|2835|2835|2866|2866|2812|2812|116884919
1087876800000|2004-06-22 04:00:00|2815|2815|2829|2829|2835|2835|2781|2781|99479632
1087963200000|2004-06-23 04:00:00|2818|2818|2830|2830|2838|2838|2800|2800|58638261
1088049600000|2004-06-24 04:00:00|2849|2849|2839|2839|2865|2865|2836|2836|65528480
1088136000000|2004-06-25 04:00:00|2847|2847|2857|2857|2863|2863|2824.5|2824.5|76597418
1088395200000|2004-06-28 04:00:00|2860|2860|2828|2828|2875|2875|2817|2817|77109171
1088481600000|2004-06-29 04:00:00|2819|2819|2850|2850|2858|2858|2818|2818|55481831
1088568000000|2004-06-30 04:00:00|2860|2860|2856|2856|2880|2880|2839|2839|83619469
1088654400000|2004-07-01 04:00:00|2868|2868|2863|2863|2884|2884|2826|2826|78974366
1088740800000|2004-07-02 04:00:00|2860.9|2860.9|2857|2857|2868|2868|2840|2840|36693431
1089086400000|2004-07-06 04:00:00|2832|2832|2802|2802|2833|2833|2794|2794|69168224
1089172800000|2004-07-07 04:00:00|2770.1|2770.1|2810|2810|2832|2832|2755|2755|66315430
1089259200000|2004-07-08 04:00:00|2788|2788|2764|2764|2815|2815|2755|2755|59132496
1089345600000|2004-07-09 04:00:00|2778|2778|2786|2786|2800.1|2800.1|2764|2764|50254840
1089604800000|2004-07-12 04:00:00|2769|2769|2789|2789|2800.1|2800.1|2759|2759|45766448
1089691200000|2004-07-13 04:00:00|2791|2791|2760|2760|2795|2795|2760|2760|43466799
1089777600000|2004-07-14 04:00:00|2740|2740|2813|2813|2836|2836|2734|2734|87663764
1089864000000|2004-07-15 04:00:00|2804.9|2804.9|2787|2787|2820.37|2820.37|2780|2780|46761726
1089950400000|2004-07-16 04:00:00|2816|2816|2748|2748|2820|2820|2725|2725|66407472
1090209600000|2004-07-19 04:00:00|2762|2762|2795|2795|2826|2826|2760|2760|60364128
1090296000000|2004-07-20 04:00:00|2801|2801|2832|2832|2848|2848|2785|2785|90202869
1090382400000|2004-07-21 04:00:00|2989|2989|2886|2886|2989|2989|2881|2881|201563977
1090468800000|2004-07-22 04:00:00|2905.9|2905.9|2900|2900|2930|2930|2883|2883|125990351
1090555200000|2004-07-23 04:00:00|2839|2839|2803|2803|2840|2840|2802|2802|97557636
1090814400000|2004-07-26 04:00:00|2837|2837|2866|2866|2871|2871|2819.9|2819.9|72406289
1090900800000|2004-07-27 04:00:00|2871|2871|2844|2844|2876|2876|2813|2813|72988612
1090987200000|2004-07-28 04:00:00|2835|2835|2858|2858|2879|2879|2828|2828|62725938
1091073600000|2004-07-29 04:00:00|2878|2878|2848|2848|2880|2880|2825|2825|60149009
1091160000000|2004-07-30 04:00:00|2844|2844|2849|2849|2881|2881|2833|2833|59555164
1091419200000|2004-08-02 04:00:00|2829|2829|2852|2852|2855|2855|2816|2816|52273376
1091505600000|2004-08-03 04:00:00|2839|2839|2807|2807|2842|2842|2800|2800|53996966
1091592000000|2004-08-04 04:00:00|2800.1|2800.1|2806|2806|2820|2820|2798.9|2798.9|46219266
1091678400000|2004-08-05 04:00:00|2814|2814|2753|2753|2821|2821|2752|2752|55618229
1091764800000|2004-08-06 04:00:00|2740|2740|2714|2714|2786|2786|2706|2706|75666884
1092024000000|2004-08-09 04:00:00|2725|2725|2718|2718|2728|2728|2710|2710|51878810
1092110400000|2004-08-10 04:00:00|2730|2730|2772|2772|2775|2775|2725|2725|57701636
1092196800000|2004-08-11 04:00:00|2738|2738|2741|2741|2751|2751|2720|2720|53103319
1092283200000|2004-08-12 04:00:00|2724|2724|2688|2688|2731|2731|2686|2686|50341301
1092369600000|2004-08-13 04:00:00|2702|2702|2702|2702|2725.1|2725.1|2595|2595|43345714
1092628800000|2004-08-16 04:00:00|2708|2708|2709|2709|2720|2720|2696|2696|54359862
1092715200000|2004-08-17 04:00:00|2722|2722|2705|2705|2738|2738|2698|2698|56880453
1092801600000|2004-08-18 04:00:00|2690|2690|2746|2746|2750|2750|2689|2689|58861072
1092888000000|2004-08-19 04:00:00|2734|2734|2712|2712|2745|2745|2701|2701|46301583
1092974400000|2004-08-20 04:00:00|2712|2712|2720|2720|2737|2737|2704|2704|46498926
1093233600000|2004-08-23 04:00:00|2728|2728|2724|2724|2733|2733|2712|2712|39573378
1093320000000|2004-08-24 04:00:00|2739|2739|2724|2724|2746|2746|2709|2709|40835779
1093406400000|2004-08-25 04:00:00|2721|2721|2755|2755|2767|2767|2718|2718|53543759
1093492800000|2004-08-26 04:00:00|2746|2746|2744|2744|2760|2760|2739|2739|35483002
1093579200000|2004-08-27 04:00:00|2749|2749|2746|2746|2765|2765|2745|2745|33261977
1093838400000|2004-08-30 04:00:00|2730|2730|2730|2730|2739|2739|2685|2685|36682520
1093924800000|2004-08-31 04:00:00|2729|2729|2730|2730|2732|2732|2705|2705|52162783
1094011200000|2004-09-01 04:00:00|2724|2724|2739|2739|2752|2752|2714|2714|48510042
1094097600000|2004-09-02 04:00:00|2738|2738|2762|2762|2768|2768|2735|2735|42224737
1094184000000|2004-09-03 04:00:00|2745|2745|2711|2711|2762|2762|2710|2710|46226739
1094529600000|2004-09-07 04:00:00|2729|2729|2736|2736|2738|2738|2716|2716|45622541
1094616000000|2004-09-08 04:00:00|2731|2731|2726|2726|2746.92|2746.92|2714|2714|53437453
1094702400000|2004-09-09 04:00:00|2730|2730|2728|2728|2747|2747|2718|2718|56973818
1094788800000|2004-09-10 04:00:00|2733|2733|2749|2749|2751|2751|2718|2718|52746522
1095048000000|2004-09-13 04:00:00|2754|2754|2725|2725|2757|2757|2674|2674|48256736
1095134400000|2004-09-14 04:00:00|2736|2736|2744|2744|2751|2751|2727|2727|56071798
1095220800000|2004-09-15 04:00:00|2737|2737|2719|2719|2740.1|2740.1|2714|2714|52687787
1095307200000|2004-09-16 04:00:00|2722|2722|2726|2726|2735|2735|2717|2717|35962345
1095393600000|2004-09-17 04:00:00|2739|2739|2751|2751|2753|2753|2726|2726|67368433
1095652800000|2004-09-20 04:00:00|2743|2743|2751|2751|2765|2765|2733|2733|51524220
1095739200000|2004-09-21 04:00:00|2746|2746|2726|2726|2753|2753|2725|2725|73905342
1095825600000|2004-09-22 04:00:00|2723|2723|2712|2712|2774|2774|2707|2707|68411653
1095912000000|2004-09-23 04:00:00|2719|2719|2735|2735|2739|2739|2717|2717|52159010
1095998400000|2004-09-24 04:00:00|2739|2739|2729|2729|2746|2746|2719|2719|49887224
1096257600000|2004-09-27 04:00:00|2718|2718|2719|2719|2732|2732|2713|2713|48033361
1096344000000|2004-09-28 04:00:00|2721|2721|2727|2727|2736|2736|2704|2704|62057503
1096430400000|2004-09-29 04:00:00|2727|2727|2758|2758|2769|2769|2723.33|2723.33|61553764
1096516800000|2004-09-30 04:00:00|2758.9|2758.9|2765|2765|2779|2779|2752|2752|71251107
1096603200000|2004-10-01 04:00:00|2781|2781|2825|2825|2832|2832|2778|2778|66350260
1096862400000|2004-10-04 04:00:00|2842|2842|2812|2812|2846|2846|2807|2807|62059156
1096948800000|2004-10-05 04:00:00|2815|2815|2838|2838|2845|2845|2810|2810|58023809
1097035200000|2004-10-06 04:00:00|2839|2839|2853|2853|2855.1|2855.1|2823|2823|57006154
1097121600000|2004-10-07 04:00:00|2851|2851|2817|2817|2859|2859|2816|2816|38776684
1097208000000|2004-10-08 04:00:00|2811|2811|2799|2799|2833|2833|2797|2797|49561879
1097467200000|2004-10-11 04:00:00|2820|2820|2806|2806|2822|2822|2793|2793|44698661
1097553600000|2004-10-12 04:00:00|2783|2783|2803|2803|2816|2816|2781|2781|56420425
1097640000000|2004-10-13 04:00:00|2819|2819|2803|2803|2827|2827|2794|2794|49539572
1097726400000|2004-10-14 04:00:00|2805.9|2805.9|2780|2780|2816|2816|2779.9|2779.9|41538242
1097812800000|2004-10-15 04:00:00|2796|2796|2799|2799|2824|2824|2782|2782|49833855
1098072000000|2004-10-18 04:00:00|2806|2806|2841|2841|2845|2845|2798|2798|50512056
1098158400000|2004-10-19 04:00:00|2854|2854|2818|2818|2859|2859|2817|2817|57051769
1098244800000|2004-10-20 04:00:00|2822|2822|2869.9|2869.9|2875|2875|2812|2812|69128203
1098331200000|2004-10-21 04:00:00|2882|2882|2856|2856|2889|2889|2847|2847|95665576
1098417600000|2004-10-22 04:00:00|2830|2830|2774|2774|2834|2834|2758|2758|102133212
1098676800000|2004-10-25 04:00:00|2768|2768|2763|2763|2777|2777|2755|2755|61583047
1098763200000|2004-10-26 04:00:00|2770|2770|2790|2790|2790|2790|2762.9|2762.9|77094933
1098849600000|2004-10-27 04:00:00|2787|2787|2815|2815|2835.1|2835.1|2758|2758|72660566
1098936000000|2004-10-28 04:00:00|2811|2811|2801|2801|2854|2854|2790|2790|63089413
1099022400000|2004-10-29 04:00:00|2811|2811|2797|2797|2815|2815|2742|2742|80199090
1099285200000|2004-11-01 05:00:00|2815|2815|2808|2808|2828|2828|2796|2796|72965205
1099371600000|2004-11-02 05:00:00|2824|2824|2824|2824|2847|2847|2802.9|2802.9|89482131
1099458000000|2004-11-03 05:00:00|2865|2865|2847|2847|2865|2865|2831|2831|79732846
1099544400000|2004-11-04 05:00:00|2839|2839|2900|2900|2900|2900|2838|2838|87894437
1099630800000|2004-11-05 05:00:00|2916|2916|2931|2931|2936|2936|2903|2903|95361626
1099890000000|2004-11-08 05:00:00|2918|2918|2928|2928|2948|2948|2913|2913|116089014
1099976400000|2004-11-09 05:00:00|2943|2943|2977|2977|2989|2989|2935|2935|100601304
1100062800000|2004-11-10 05:00:00|2991|2991|2973|2973|3000|3000|2969|2969|84214610
1100149200000|2004-11-11 05:00:00|2988.5|2988.5|2998|2998|3008|3008|2982|2982|88754004
1100235600000|2004-11-12 05:00:00|3016|3016|2997|2997|3020|3020|2980|2980|162601395
1100494800000|2004-11-15 05:00:00|2735|2735|2739|2739|2750|2750|2720|2720|104734034
1100581200000|2004-11-16 05:00:00|2732|2732|2712|2712|2734|2734|2705|2705|64592720
1100667600000|2004-11-17 05:00:00|2725|2725|2717|2717|2736|2736|2706|2706|59091049
1100754000000|2004-11-18 05:00:00|2713|2713|2707|2707|2717|2717|2700|2700|65275516
1100840400000|2004-11-19 05:00:00|2704|2704|2686|2686|2707|2707|2684|2684|85866208
1101099600000|2004-11-22 05:00:00|2676|2676|2665|2665|2682|2682|2610|2610|92498284
1101186000000|2004-11-23 05:00:00|2652|2652|2653|2653|2670|2670|2640|2640|70475567
1101272400000|2004-11-24 05:00:00|2662|2662|2664|2664|2673|2673|2640|2640|60074725
1101445200000|2004-11-26 05:00:00|2657|2657|2660|2660|2682|2682|2655|2655|24407696
1101704400000|2004-11-29 05:00:00|2663.5|2663.5|2677|2677|2695|2695|2661|2661|67082952
1101790800000|2004-11-30 05:00:00|2675|2675|2681|2681|2701|2701|2670|2670|76200960
1101877200000|2004-12-01 05:00:00|2695|2695|2725|2725|2728|2728|2681|2681|100955124
1101963600000|2004-12-02 05:00:00|2727|2727|2709|2709|2740|2740|2692|2692|96327159
1102050000000|2004-12-03 05:00:00|2716|2716|2723|2723|2744|2744|2714|2714|76819413
1102309200000|2004-12-06 05:00:00|2710|2710|2733|2733|2744|2744|2707|2707|55329712
1102395600000|2004-12-07 05:00:00|2726|2726|2707|2707|2738|2738|2700|2700|131434622
1102482000000|2004-12-08 05:00:00|2701|2701|2736|2736|2736|2736|2691|2691|95663345
1102568400000|2004-12-09 05:00:00|2712|2712|2723|2723|2736|2736|2694|2694|83008149
1102654800000|2004-12-10 05:00:00|2708|2708|2708|2708|2718|2718|2704|2704|70949637
1102914000000|2004-12-13 05:00:00|2710|2710|2725|2725|2728|2728|2691|2691|93841307
1103000400000|2004-12-14 05:00:00|2705|2705|2723|2723|2733|2733|2704|2704|127862284
1103086800000|2004-12-15 05:00:00|2722|2722|2711|2711|2740|2740|2707|2707|106358518
1103173200000|2004-12-16 05:00:00|2714.5|2714.5|2716|2716|2728|2728|2701|2701|89861447
1103259600000|2004-12-17 05:00:00|2700|2700|2696|2696|2732|2732|2679.51|2679.51|128967168
1103518800000|2004-12-20 05:00:00|2702|2702|2695|2695|2715|2715|2689|2689|85557939
1103605200000|2004-12-21 05:00:00|2700|2700|2707|2707|2717|2717|2694|2694|94685125
1103691600000|2004-12-22 05:00:00|2683|2683|2697|2697|2715|2715|2678|2678|63806456
1103778000000|2004-12-23 05:00:00|2686|2686|2701|2701|2715|2715|2683|2683|65821360
1104123600000|2004-12-27 05:00:00|2701|2701|2685|2685|2710|2710|2682|2682|55970375
1104210000000|2004-12-28 05:00:00|2684|2684|2695|2695|2703|2703|2680|2680|55109858
1104296400000|2004-12-29 05:00:00|2685|2685|2690|2690|2700|2700|2682|2682|47686105
1104382800000|2004-12-30 05:00:00|2689|2689|2676|2676|2694|2694|2674.9|2674.9|48357392
1104469200000|2004-12-31 05:00:00|2675|2675|2672|2672|2690|2690|2667.9|2667.9|55026720
1104728400000|2005-01-03 05:00:00|2680|2680|2674|2674|2695|2695|2664.9|2664.9|65448756
1104814800000|2005-01-04 05:00:00|2686|2686|2684|2684|2710|2710|2666|2666|109566163
1104901200000|2005-01-05 05:00:00|2684|2684|2678|2678|2710|2710|2676|2676|72498284
1104987600000|2005-01-06 05:00:00|2686|2686|2675|2675|2706|2706|2663.99|2663.99|76905388
1105074000000|2005-01-07 05:00:00|2683|2683|2667|2667|2689|2689|2662|2662|68882204
1105333200000|2005-01-10 05:00:00|2660|2660|2680|2680|2686|2686|2654|2654|71195226
1105419600000|2005-01-11 05:00:00|2669|2669|2673|2673|2682|2682|2661|2661|65751374
1105506000000|2005-01-12 05:00:00|2677|2677|2678|2678|2685|2685|2662|2662|73085937
1105592400000|2005-01-13 05:00:00|2669|2669|2627|2627|2680|2680|2616|2616|89925113
1105678800000|2005-01-14 05:00:00|2640|2640|2612|2612|2645|2645|2604|2604|92239241
1106024400000|2005-01-18 05:00:00|2603|2603|2632|2632|2635|2635|2584|2584|69322699
1106110800000|2005-01-19 05:00:00|2620|2620|2598|2598|2626|2626|2591.99|2591.99|61007234
1106197200000|2005-01-20 05:00:00|2583.5|2583.5|2586|2586|2610|2610|2574|2574|58392691
1106283600000|2005-01-21 05:00:00|2594|2594|2565|2565|2613|2613|2564|2564|76552541
1106542800000|2005-01-24 05:00:00|2576|2576|2567|2567|2600|2600|2564|2564|69018949
1106629200000|2005-01-25 05:00:00|2576|2576|2602|2602|2619|2619|2575|2575|67595725
1106715600000|2005-01-26 05:00:00|2608|2608|2601|2601|2617|2617|2590|2590|64986586
1106802000000|2005-01-27 05:00:00|2595|2595|2611|2611|2616|2616|2585|2585|94030113
1106888400000|2005-01-28 05:00:00|2654|2654|2618|2618|2665|2665|2595.99|2595.99|110508372
1107147600000|2005-01-31 05:00:00|2635|2635|2628|2628|2652|2652|2616|2616|72022805
1107234000000|2005-02-01 05:00:00|2625|2625|2639|2639|2643|2643|2622|2622|58114467
1107320400000|2005-02-02 05:00:00|2642|2642|2646|2646|2650|2650|2627.99|2627.99|80402664
1107406800000|2005-02-03 05:00:00|2637|2637|2618|2618|2640|2640|2610|2610|62654399
1107493200000|2005-02-04 05:00:00|2617|2617|2632|2632|2637|2637|2613.99|2613.99|61260623
1107752400000|2005-02-07 05:00:00|2627|2627|2616|2616|2630|2630|2606|2606|57879137
1107838800000|2005-02-08 05:00:00|2619|2619|2624|2624|2634|2634|2616|2616|61426459
1107925200000|2005-02-09 05:00:00|2625|2625|2607|2607|2631|2631|2604|2604|81087080
1108011600000|2005-02-10 05:00:00|2610|2610|2606|2606|2613|2613|2600|2600|71897729
1108098000000|2005-02-11 05:00:00|2603|2603|2597|2597|2612|2612|2581|2581|84002834
1108357200000|2005-02-14 05:00:00|2593|2593|2601|2601|2612|2612|2591|2591|58933746
1108443600000|2005-02-15 05:00:00|2600|2600|2593|2593|2608|2608|2586|2586|76618383
1108530000000|2005-02-16 05:00:00|2587|2587|2579|2579|2593|2593|2567|2567|57531017
1108616400000|2005-02-17 05:00:00|2571|2571|2565|2565|2586|2586|2560|2560|67181231
1108702800000|2005-02-18 05:00:00|2564|2564|2548|2548|2565|2565|2540|2540|77093223
1109048400000|2005-02-22 05:00:00|2525|2525|2523|2523|2549|2549|2520|2520|96502532
1109134800000|2005-02-23 05:00:00|2524|2524|2520|2520|2535|2535|2517|2517|83690305
1109221200000|2005-02-24 05:00:00|2518|2518|2537|2537|2544.01|2544.01|2515|2515|85448536
1109307600000|2005-02-25 05:00:00|2533|2533|2525|2525|2538|2538|2515|2515|62483732
1109566800000|2005-02-28 05:00:00|2522|2522|2516|2516|2537|2537|2512.96|2512.96|82783693
1109653200000|2005-03-01 05:00:00|2519|2519|2528|2528|2541|2541|2513|2513|56684330
1109739600000|2005-03-02 05:00:00|2519|2519|2526|2526|2548|2548|2516|2516|67739972
1109826000000|2005-03-03 05:00:00|2530|2530|2517|2517|2531|2531|2514|2514|52185487
1109912400000|2005-03-04 05:00:00|2521|2521|2517|2517|2530|2530|2513|2513|63058129
1110171600000|2005-03-07 05:00:00|2517|2517|2547|2547|2579|2579|2516|2516|80510552
1110258000000|2005-03-08 05:00:00|2540|2540|2540|2540|2562.02|2562.02|2534|2534|52921853
1110344400000|2005-03-09 05:00:00|2539|2539|2531|2531|2557|2557|2528|2528|62992134
1110430800000|2005-03-10 05:00:00|2543|2543|2543|2543|2548|2548|2525|2525|59138413
1110517200000|2005-03-11 05:00:00|2545|2545|2509|2509|2548.02|2548.02|2506|2506|60620771
1110776400000|2005-03-14 05:00:00|2508|2508|2511|2511|2515|2515|2496|2496|65550417
1110862800000|2005-03-15 05:00:00|2510|2510|2491|2491|2524|2524|2488.99|2488.99|71681625
1110949200000|2005-03-16 05:00:00|2482|2482|2463|2463|2497|2497|2456|2456|75012903
1111035600000|2005-03-17 05:00:00|2464|2464|2454|2454|2468|2468|2453|2453|60613924
1111122000000|2005-03-18 05:00:00|2453|2453|2431|2431|2491|2491|2428|2428|158387970
1111381200000|2005-03-21 05:00:00|2435|2435|2420|2420|2436|2436|2415|2415|71618605
1111467600000|2005-03-22 05:00:00|2419|2419|2399|2399|2427|2427|2395.99|2395.99|102433659
1111554000000|2005-03-23 05:00:00|2399|2399|2418|2418|2439|2439|2396|2396|79456802
1111640400000|2005-03-24 05:00:00|2424|2424|2428|2428|2447|2447|2419.98|2419.98|79041968
1111986000000|2005-03-28 05:00:00|2440|2440|2420|2420|2447|2447|2418|2418|50009319
1112072400000|2005-03-29 05:00:00|2414|2414|2392|2392|2424|2424|2382|2382|74679015
1112158800000|2005-03-30 05:00:00|2404|2404|2416|2416|2419|2419|2400|2400|59842179
1112245200000|2005-03-31 05:00:00|2424|2424|2417|2417|2431.03|2431.03|2411.99|2411.99|62454555
1112331600000|2005-04-01 05:00:00|2424|2424|2412|2412|2435|2435|2410|2410|64799558
1112587200000|2005-04-04 04:00:00|2411|2411|2423|2423|2426|2426|2394|2394|62237029
1112673600000|2005-04-05 04:00:00|2422|2422|2447|2447|2450|2450|2411.99|2411.99|73666176
1112760000000|2005-04-06 04:00:00|2447|2447|2467|2467|2494|2494|2444.91|2444.91|78133539
1112846400000|2005-04-07 04:00:00|2466|2466|2510|2510|2513|2513|2463|2463|77558913
1112932800000|2005-04-08 04:00:00|2508|2508|2494|2494|2525|2525|2491|2491|47958790
1113192000000|2005-04-11 04:00:00|2503|2503|2497|2497|2511|2511|2486|2486|48198379
1113278400000|2005-04-12 04:00:00|2492|2492|2532|2532|2535|2535|2480|2480|67716938
1113364800000|2005-04-13 04:00:00|2523|2523|2504|2504|2545|2545|2499|2499|60975725
1113451200000|2005-04-14 04:00:00|2501|2501|2484|2484|2514|2514|2483|2483|67409759
1113537600000|2005-04-15 04:00:00|2458|2458|2446|2446|2490|2490|2441|2441|100580276
1113796800000|2005-04-18 04:00:00|2445|2445|2465|2465|2484|2484|2440|2440|75773145
1113883200000|2005-04-19 04:00:00|2471|2471|2463|2463|2480|2480|2445|2445|66194620
1113969600000|2005-04-20 04:00:00|2466|2466|2432|2432|2470|2470|2430|2430|92599730
1114056000000|2005-04-21 04:00:00|2448|2448|2528|2528|2539|2539|2447|2447|93945236
1114142400000|2005-04-22 04:00:00|2505|2505|2498|2498|2525|2525|2478|2478|80226791
1114401600000|2005-04-25 04:00:00|2507|2507|2499|2499|2528|2528|2486|2486|75542029
1114488000000|2005-04-26 04:00:00|2495|2495|2476|2476|2525|2525|2474|2474|60952935
1114574400000|2005-04-27 04:00:00|2466|2466|2499|2499|2515|2515|2463|2463|47786665
1114660800000|2005-04-28 04:00:00|2482|2482|2445|2445|2492|2492|2444|2444|84755694
1114747200000|2005-04-29 04:00:00|2488|2488|2530|2530|2530|2530|2479|2479|98849923
1115006400000|2005-05-02 04:00:00|2523|2523|2523|2523|2536|2536|2495|2495|54438475
1115092800000|2005-05-03 04:00:00|2513|2513|2536|2536|2540|2540|2509|2509|68183266
1115179200000|2005-05-04 04:00:00|2534|2534|2521|2521|2540|2540|2511|2511|87075515
1115265600000|2005-05-05 04:00:00|2521|2521|2523|2523|2533|2533|2508|2508|59389761
1115352000000|2005-05-06 04:00:00|2533|2533|2522|2522|2548|2548|2519|2519|64338858
1115611200000|2005-05-09 04:00:00|2523|2523|2511|2511|2533|2533|2505|2505|61884168
1115697600000|2005-05-10 04:00:00|2504|2504|2490|2490|2508|2508|2482|2482|62629830
1115784000000|2005-05-11 04:00:00|2489|2489|2491|2491|2497|2497|2464|2464|59533022
1115870400000|2005-05-12 04:00:00|2484|2484|2500|2500|2511|2511|2483|2483|74573550
1115956800000|2005-05-13 04:00:00|2503|2503|2530|2530|2538|2538|2499|2499|77426381
1116216000000|2005-05-16 04:00:00|2523|2523|2549|2549|2550|2550|2519|2519|50713226
1116302400000|2005-05-17 04:00:00|2531|2531|2546|2546|2550|2550|2525|2525|40115672
1116388800000|2005-05-18 04:00:00|2550|2550|2570|2570|2584|2584|2542|2542|71255235
1116475200000|2005-05-19 04:00:00|2575|2575|2592|2592|2605|2605|2570|2570|52185922
1116561600000|2005-05-20 04:00:00|2588|2588|2574|2574|2592|2592|2573|2573|64489927
1116820800000|2005-05-23 04:00:00|2574|2574|2585|2585|2607|2607|2574|2574|75570617
1116907200000|2005-05-24 04:00:00|2580|2580|2575|2575|2588|2588|2572|2572|61460386
1116993600000|2005-05-25 04:00:00|2568|2568|2571|2571|2577|2577|2550|2550|36952202
1117080000000|2005-05-26 04:00:00|2575|2575|2590|2590|2600|2600|2573|2573|50593626
1117166400000|2005-05-27 04:00:00|2583|2583|2607|2607|2609|2609|2581|2581|54980447
1117512000000|2005-05-31 04:00:00|2599|2599|2580|2580|2603|2603|2575|2575|46446306
1117598400000|2005-06-01 04:00:00|2573|2573|2584|2584|2600|2600|2561|2561|55089366
1117684800000|2005-06-02 04:00:00|2571|2571|2579|2579|2586|2586|2564|2564|27246039
1117771200000|2005-06-03 04:00:00|2570|2570|2543|2543|2581.02|2581.02|2534|2534|79677607
1118030400000|2005-06-06 04:00:00|2538|2538|2537|2537|2550|2550|2531|2531|40774168
1118116800000|2005-06-07 04:00:00|2533|2533|2551|2551|2583|2583|2531|2531|54584140
1118203200000|2005-06-08 04:00:00|2555|2555|2540|2540|2562|2562|2534|2534|45757756
1118289600000|2005-06-09 04:00:00|2540|2540|2551|2551|2561.1|2561.1|2534.99|2534.99|56264361
1118376000000|2005-06-10 04:00:00|2549|2549|2543|2543|2552|2552|2534|2534|39496001
1118635200000|2005-06-13 04:00:00|2536|2536|2531|2531|2549|2549|2526|2526|49108607
1118721600000|2005-06-14 04:00:00|2531|2531|2536|2536|2544|2544|2524|2524|45465277
1118808000000|2005-06-15 04:00:00|2540|2540|2526|2526|2541|2541|2511|2511|52290725
1118894400000|2005-06-16 04:00:00|2522|2522|2504|2504|2523|2523|2495|2495|67086958
1118980800000|2005-06-17 04:00:00|2519|2519|2504|2504|2529|2529|2492|2492|92039022
1119240000000|2005-06-20 04:00:00|2498|2498|2511|2511|2528|2528|2493|2493|50858845
1119326400000|2005-06-21 04:00:00|2508|2508|2515|2515|2519|2519|2504|2504|81104816
1119412800000|2005-06-22 04:00:00|2511|2511|2507|2507|2526|2526|2503|2503|61686150
1119499200000|2005-06-23 04:00:00|2517|2517|2531|2531|2562|2562|2515|2515|105338348
1119585600000|2005-06-24 04:00:00|2522|2522|2504|2504|2540|2540|2503|2503|66761847
1119844800000|2005-06-27 04:00:00|2507|2507|2505|2505|2525|2525|2503|2503|62104127
1119931200000|2005-06-28 04:00:00|2509|2509|2507|2507|2520|2520|2502.9|2502.9|53118998
1120017600000|2005-06-29 04:00:00|2522|2522|2509|2509|2532|2532|2500|2500|56327486
1120104000000|2005-06-30 04:00:00|2506|2506|2484|2484|2514|2514|2482|2482|82032619
1120190400000|2005-07-01 04:00:00|2485|2485|2471|2471|2499.04|2499.04|2467|2467|69786284
1120536000000|2005-07-05 04:00:00|2466|2466|2498|2498|2519|2519|2462|2462|62036890
1120622400000|2005-07-06 04:00:00|2496|2496|2470|2470|2508|2508|2468.99|2468.99|64470989
1120708800000|2005-07-07 04:00:00|2458|2458|2465|2465|2471|2471|2450|2450|80775118
1120795200000|2005-07-08 04:00:00|2464|2464|2509|2509|2512.07|2512.07|2463|2463|56121319
1121054400000|2005-07-11 04:00:00|2515|2515|2529|2529|2538|2538|2511|2511|61742183
1121140800000|2005-07-12 04:00:00|2524|2524|2561|2561|2562|2562|2520|2520|63542293
1121227200000|2005-07-13 04:00:00|2553|2553|2566|2566|2575|2575|2547.99|2547.99|45384402
1121313600000|2005-07-14 04:00:00|2579|2579|2597|2597|2610|2610|2579|2579|69549550
1121400000000|2005-07-15 04:00:00|2604|2604|2579|2579|2610|2610|2575|2575|56694261
1121659200000|2005-07-18 04:00:00|2571|2571|2555|2555|2579|2579|2555|2555|39730872
1121745600000|2005-07-19 04:00:00|2579|2579|2616|2616|2625|2625|2575|2575|113542635
1121832000000|2005-07-20 04:00:00|2600|2600|2619|2619|2623|2623|2588|2588|72314731
1121918400000|2005-07-21 04:00:00|2630|2630|2644|2644|2648|2648|2619|2619|114381081
1122004800000|2005-07-22 04:00:00|2599|2599|2568|2568|2634|2634|2563|2563|99892875
1122264000000|2005-07-25 04:00:00|2569|2569|2569|2569|2590|2590|2565|2565|45217363
1122350400000|2005-07-26 04:00:00|2572|2572|2554|2554|2574|2574|2553|2553|54659470
1122436800000|2005-07-27 04:00:00|2561|2561|2572|2572|2580|2580|2553|2553|58155188
1122523200000|2005-07-28 04:00:00|2575|2575|2575|2575|2585|2585|2566|2566|45163539
1122609600000|2005-07-29 04:00:00|2578|2578|2561|2561|2600|2600|2559|2559|60045641
1122868800000|2005-08-01 04:00:00|2581|2581|2592|2592|2605|2605|2576|2576|61389079
1122955200000|2005-08-02 04:00:00|2590|2590|2681|2681|2690.1|2690.1|2587|2587|137704641
1123041600000|2005-08-03 04:00:00|2676|2676|2725|2725|2743|2743|2673.4|2673.4|140172965
1123128000000|2005-08-04 04:00:00|2716|2716|2732|2732|2750|2750|2705|2705|92134988
1123214400000|2005-08-05 04:00:00|2729|2729|2776|2776|2794|2794|2725|2725|82259722
1123473600000|2005-08-08 04:00:00|2780|2780|2713|2713|2784|2784|2708|2708|77436580
1123560000000|2005-08-09 04:00:00|2722|2722|2735|2735|2751|2751|2701|2701|65455974
1123646400000|2005-08-10 04:00:00|2741|2741|2695|2695|2750|2750|2685|2685|64558594
1123732800000|2005-08-11 04:00:00|2698|2698|2727|2727|2730|2730|2688.99|2688.99|48971223
1123819200000|2005-08-12 04:00:00|2708|2708|2705|2705|2714|2714|2690|2690|53920190
1124078400000|2005-08-15 04:00:00|2698|2698|2713|2713|2730.08|2730.08|2669|2669|46008248
1124164800000|2005-08-16 04:00:00|2703|2703|2674|2674|2714|2714|2669.98|2669.98|47106964
1124251200000|2005-08-17 04:00:00|2682|2682|2695|2695|2715|2715|2666|2666|52603578
1124337600000|2005-08-18 04:00:00|2689|2689|2682|2682|2708|2708|2680|2680|40879782
1124424000000|2005-08-19 04:00:00|2685|2685|2672|2672|2691|2691|2670|2670|36060894
1124683200000|2005-08-22 04:00:00|2679|2679|2691|2691|2717|2717|2677|2677|41744049
1124769600000|2005-08-23 04:00:00|2684|2684|2687|2687|2707|2707|2674|2674|48316511
1124856000000|2005-08-24 04:00:00|2684|2684|2681|2681|2716|2716|2678|2678|63822699
1124942400000|2005-08-25 04:00:00|2690|2690|2703|2703|2709|2709|2685|2685|39309218
1125028800000|2005-08-26 04:00:00|2706|2706|2697|2697|2708|2708|2687|2687|36774626
1125288000000|2005-08-29 04:00:00|2681|2681|2715|2715|2723|2723|2681|2681|52309190
1125374400000|2005-08-30 04:00:00|2706|2706|2718|2718|2723|2723|2696|2696|55168404
1125460800000|2005-08-31 04:00:00|2717|2717|2738|2738|2744|2744|2704|2704|65210962
1125547200000|2005-09-01 04:00:00|2738|2738|2720|2720|2739|2739|2715|2715|75974601
1125633600000|2005-09-02 04:00:00|2721|2721|2702|2702|2727|2727|2697|2697|52047585
1125979200000|2005-09-06 04:00:00|2706|2706|2700|2700|2729|2729|2698|2698|46092737
1126065600000|2005-09-07 04:00:00|2694|2694|2685|2685|2711|2711|2681.99|2681.99|44684255
1126152000000|2005-09-08 04:00:00|2680|2680|2661|2661|2688|2688|2652|2652|52554755
1126238400000|2005-09-09 04:00:00|2662|2662|2658|2658|2682|2682|2653|2653|41557884
1126497600000|2005-09-12 04:00:00|2662|2662|2661|2661|2675|2675|2651.92|2651.92|40707566
1126584000000|2005-09-13 04:00:00|2654|2654|2648|2648|2676|2676|2637|2637|63423842
1126670400000|2005-09-14 04:00:00|2652|2652|2631|2631|2664|2664|2630|2630|54972457
1126756800000|2005-09-15 04:00:00|2637|2637|2627|2627|2643|2643|2622|2622|60371543
1126843200000|2005-09-16 04:00:00|2634|2634|2607|2607|2640|2640|2597|2597|191490750
1127102400000|2005-09-19 04:00:00|2609|2609|2600|2600|2627|2627|2586|2586|61851558
1127188800000|2005-09-20 04:00:00|2607|2607|2584|2584|2622|2622|2569|2569|61126789
1127275200000|2005-09-21 04:00:00|2580|2580|2549|2549|2590|2590|2543|2543|68285274
1127361600000|2005-09-22 04:00:00|2549|2549|2534|2534|2560|2560|2515|2515|71324432
1127448000000|2005-09-23 04:00:00|2531|2531|2527|2527|2554|2554|2512|2512|66397655
1127707200000|2005-09-26 04:00:00|2540|2540|2527|2527|2549|2549|2521|2521|56208557
1127793600000|2005-09-27 04:00:00|2537|2537|2534|2534|2545|2545|2529.99|2529.99|48815553
1127880000000|2005-09-28 04:00:00|2539|2539|2567|2567|2587|2587|2538|2538|71020337
1127966400000|2005-09-29 04:00:00|2561|2561|2594|2594|2600|2600|2550|2550|66808389
1128052800000|2005-09-30 04:00:00|2591|2591|2573|2573|2595|2595|2561|2561|57659837
1128312000000|2005-10-03 04:00:00|2571|2571|2550|2550|2573.26|2573.26|2544|2544|55353293
1128398400000|2005-10-04 04:00:00|2536|2536|2498|2498|2539|2539|2475|2475|151667804
1128484800000|2005-10-05 04:00:00|2504|2504|2467|2467|2505|2505|2467|2467|73696770
1128571200000|2005-10-06 04:00:00|2466|2466|2473|2473|2495|2495|2453|2453|81733088
1128657600000|2005-10-07 04:00:00|2477|2477|2459|2459|2484.01|2484.01|2452|2452|50790232
1128916800000|2005-10-10 04:00:00|2467|2467|2446|2446|2468|2468|2435|2435|48894154
1129003200000|2005-10-11 04:00:00|2451|2451|2441|2441|2455.01|2455.01|2425|2425|76587629
1129089600000|2005-10-12 04:00:00|2449|2449|2430|2430|2470|2470|2427|2427|71395413
1129176000000|2005-10-13 04:00:00|2431|2431|2459|2459|2559|2559|2426.8|2426.8|70192826
1129262400000|2005-10-14 04:00:00|2471|2471|2467|2467|2473|2473|2449.92|2449.92|53871744
1129521600000|2005-10-17 04:00:00|2468|2468|2453|2453|2469|2469|2443.99|2443.99|46927609
1129608000000|2005-10-18 04:00:00|2449|2449|2457|2457|2483|2483|2445|2445|69644667
1129694400000|2005-10-19 04:00:00|2456|2456|2509|2509|2509|2509|2450|2450|66606685
1129780800000|2005-10-20 04:00:00|2505|2505|2479|2479|2513|2513|2474|2474|58846047
1129867200000|2005-10-21 04:00:00|2491|2491|2478|2478|2500|2500|2457|2457|69439499
1130126400000|2005-10-24 04:00:00|2489|2489|2510|2510|2510|2510|2468|2468|52612074
1130212800000|2005-10-25 04:00:00|2495|2495|2503|2503|2513|2513|2482.99|2482.99|41424480
1130299200000|2005-10-26 04:00:00|2497|2497|2511.01|2511.01|2533|2533|2493|2493|58260037
1130385600000|2005-10-27 04:00:00|2522|2522|2485|2485|2526|2526|2485|2485|62910218
1130472000000|2005-10-28 04:00:00|2510|2510|2553|2553|2560.01|2560.01|2510|2510|108725034
1130734800000|2005-10-31 05:00:00|2561|2561|2570|2570|2580|2580|2550|2550|75584705
1130821200000|2005-11-01 05:00:00|2561|2561|2596|2596|2610|2610|2561|2561|71453107
1130907600000|2005-11-02 05:00:00|2593|2593|2646|2646|2650|2650|2593|2593|75434181
1130994000000|2005-11-03 05:00:00|2660|2660|2644|2644|2664|2664|2625|2625|73421538
1131080400000|2005-11-04 05:00:00|2653|2653|2666|2666|2671|2671|2645|2645|57464055
1131339600000|2005-11-07 05:00:00|2672|2672|2701|2701|2708.1|2708.1|2670|2670|77104789
1131426000000|2005-11-08 05:00:00|2693.5|2693.5|2704.95|2704.95|2718|2718|2677|2677|60091660
1131512400000|2005-11-09 05:00:00|2698|2698|2696|2696|2715.01|2715.01|2694|2694|59562087
1131598800000|2005-11-10 05:00:00|2694|2694|2709|2709|2715|2715|2663.99|2663.99|73314795
1131685200000|2005-11-11 05:00:00|2715|2715|2728|2728|2739.01|2739.01|2712.65|2712.65|51945506
1131944400000|2005-11-14 05:00:00|2736|2736|2735|2735|2744|2744|2720|2720|67152149
1132030800000|2005-11-15 05:00:00|2733|2733|2750|2750|2754|2754|2725|2725|65080991
1132117200000|2005-11-16 05:00:00|2748|2748|2774|2774|2788|2788|2744|2744|86277229
1132203600000|2005-11-17 05:00:00|2785|2785|2797|2797|2800.03|2800.03|2776|2776|91350610
1132290000000|2005-11-18 05:00:00|2812|2812|2807|2807|2825|2825|2790|2790|75431251
1132549200000|2005-11-21 05:00:00|2807|2807|2816|2816|2824.02|2824.02|2750|2750|65794319
1132635600000|2005-11-22 05:00:00|2806|2806|2791|2791|2808|2808|2786|2786|104301488
1132722000000|2005-11-23 05:00:00|2792|2792|2792|2792|2809|2809|2774|2774|70541224
1132894800000|2005-11-25 05:00:00|2780|2780|2776|2776|2794|2794|2746.5|2746.5|44082441
1133154000000|2005-11-28 05:00:00|2779|2779|2775|2775|2785.1|2785.1|2753|2753|57517136
1133240400000|2005-11-29 05:00:00|2779|2779|2768|2768|2779|2779|2760|2760|62223831
1133326800000|2005-11-30 05:00:00|2766|2766|2768|2768|2777.02|2777.02|2763|2763|55904637
1133413200000|2005-12-01 05:00:00|2773|2773|2789|2789|2810.1|2810.1|2772.9|2772.9|61006074
1133499600000|2005-12-02 05:00:00|2782|2782|2801|2801|2810|2810|2779|2779|42319525
1133758800000|2005-12-05 05:00:00|2793|2793|2785|2785|2802|2802|2771|2771|47941195
1133845200000|2005-12-06 05:00:00|2790|2790|2769|2769|2792.1|2792.1|2768|2768|65979916
1133931600000|2005-12-07 05:00:00|2767|2767|2775|2775|2775|2775|2755|2755|55583202
1134018000000|2005-12-08 05:00:00|2771|2771|2769|2769|2781|2781|2760|2760|63931525
1134104400000|2005-12-09 05:00:00|2771|2771|2771|2771|2783|2783|2764|2764|48485553
1134363600000|2005-12-12 05:00:00|2770|2770|2745|2745|2775|2775|2733|2733|63757618
1134450000000|2005-12-13 05:00:00|2729|2729|2713.01|2713.01|2743|2743|2700|2700|104285480
1134536400000|2005-12-14 05:00:00|2700|2700|2709|2709|2724|2724|2685|2685|65076160
1134622800000|2005-12-15 05:00:00|2708|2708|2692|2692|2711|2711|2681|2681|79027500
1134709200000|2005-12-16 05:00:00|2688|2688|2690|2690|2708|2708|2681|2681|88542444
1134968400000|2005-12-19 05:00:00|2682|2682|2683|2683|2687|2687|2665|2665|68686959
1135054800000|2005-12-20 05:00:00|2676|2676|2686|2686|2688|2688|2667|2667|62960511
1135141200000|2005-12-21 05:00:00|2687|2687|2673|2673|2691|2691|2670.98|2670.98|75800889
1135227600000|2005-12-22 05:00:00|2671|2671|2659|2659|2678|2678|2641.9|2641.9|91307155
1135314000000|2005-12-23 05:00:00|2652|2652|2664|2664|2667.03|2667.03|2644|2644|30689138
1135659600000|2005-12-27 05:00:00|2668|2668|2646|2646|2685|2685|2645|2645|37822294
1135746000000|2005-12-28 05:00:00|2651|2651|2639|2639|2666.2|2666.2|2635|2635|37242245
1135832400000|2005-12-29 05:00:00|2641|2641|2627|2627|2650.01|2650.01|2626|2626|34495958
1135918800000|2005-12-30 05:00:00|2615|2615|2615|2615|2631|2631|2610|2610|49045192
1136264400000|2006-01-03 05:00:00|2625|2625|2684|2684|2700.1|2700.1|2610|2610|79974418
1136350800000|2006-01-04 05:00:00|2677|2677|2697|2697|2708.01|2708.01|2677|2677|57975661
1136437200000|2006-01-05 05:00:00|2696|2696|2699|2699|2713|2713|2691|2691|48247610
1136523600000|2006-01-06 05:00:00|2689|2689|2691|2691|2700|2700|2649|2649|100969092
1136782800000|2006-01-09 05:00:00|2693|2693|2686|2686|2707|2707|2676|2676|55627836
1136869200000|2006-01-10 05:00:00|2665|2665|2700|2700|2702|2702|2659|2659|64924946
1136955600000|2006-01-11 05:00:00|2701|2701|2729|2729|2739|2739|2690|2690|70123544
1137042000000|2006-01-12 05:00:00|2725|2725|2714|2714|2726|2726|2697|2697|45994725
1137128400000|2006-01-13 05:00:00|2703|2703|2719|2719|2725.01|2725.01|2701|2701|41449046
1137474000000|2006-01-17 05:00:00|2690|2690|2699|2699|2719|2719|2690|2690|58574807
1137560400000|2006-01-18 05:00:00|2674|2674|2683|2683|2698|2698|2670|2670|52495587
1137646800000|2006-01-19 05:00:00|2687|2687|2702|2702|2724|2724|2685|2685|60382450
1137733200000|2006-01-20 05:00:00|2701|2701|2641|2641|2701|2701|2626|2626|79228490
1137992400000|2006-01-23 05:00:00|2641|2641|2635|2635|2653|2653|2630|2630|47971611
1138078800000|2006-01-24 05:00:00|2634|2634|2628|2628|2645.01|2645.01|2622|2622|63061743
1138165200000|2006-01-25 05:00:00|2641|2641|2640|2640|2657|2657|2623|2623|59072711
1138251600000|2006-01-26 05:00:00|2656|2656|2650|2650|2672|2672|2631|2631|69531321
1138338000000|2006-01-27 05:00:00|2723|2723|2779|2779|2795.01|2795.01|2719|2719|134525193
1138597200000|2006-01-30 05:00:00|2782|2782|2800|2800|2818|2818|2778|2778|103999604
1138683600000|2006-01-31 05:00:00|2791|2791|2815|2815|2838|2838|2787|2787|94844406
1138770000000|2006-02-01 05:00:00|2796|2796|2804|2804|2807|2807|2776|2776|68437410
1138856400000|2006-02-02 05:00:00|2797|2797|2768|2768|2799|2799|2755|2755|55078684
1138942800000|2006-02-03 05:00:00|2748|2748|2754|2754|2770|2770|2734|2734|75023515
1139202000000|2006-02-06 05:00:00|2751|2751|2717|2717|2754|2754|2709|2709|60175657
1139288400000|2006-02-07 05:00:00|2695|2695|2694|2694|2715.01|2715.01|2681|2681|72188789
1139374800000|2006-02-08 05:00:00|2701|2701|2691|2691|2708|2708|2671|2671|51796468
1139461200000|2006-02-09 05:00:00|2695|2695|2666|2666|2703|2703|2665|2665|52861644
1139547600000|2006-02-10 05:00:00|2662|2662|2669|2669|2689|2689|2651|2651|52127000
1139806800000|2006-02-13 05:00:00|2663|2663|2639|2639|2670|2670|2634|2634|46710435
1139893200000|2006-02-14 05:00:00|2641|2641|2665|2665|2668|2668|2635|2635|58434046
1139979600000|2006-02-15 05:00:00|2660|2660|2688|2688|2693|2693|2650|2650|62811407
1140066000000|2006-02-16 05:00:00|2685|2685|2681|2681|2690.01|2690.01|2657|2657|49509025
1140152400000|2006-02-17 05:00:00|2667|2667|2670|2670|2675|2675|2656|2656|41513193
1140498000000|2006-02-21 05:00:00|2672|2672|2654|2654|2672|2672|2634|2634|50216190
1140584400000|2006-02-22 05:00:00|2653|2653|2672|2672|2686|2686|2647|2647|43045961
1140670800000|2006-02-23 05:00:00|2673|2673|2666|2666|2689.01|2689.01|2654|2654|48162886
1140757200000|2006-02-24 05:00:00|2659|2659|2663|2663|2674|2674|2652|2652|44755831
1141016400000|2006-02-27 05:00:00|2675|2675|2705|2705|2726|2726|2667|2667|51459788
1141102800000|2006-02-28 05:00:00|2695|2695|2687|2687|2730|2730|2687|2687|65037794
1141189200000|2006-03-01 05:00:00|2698|2698|2714|2714|2720|2720|2695|2695|53070445
1141275600000|2006-03-02 05:00:00|2702|2702|2697|2697|2710.01|2710.01|2690|2690|41856388
1141362000000|2006-03-03 05:00:00|2681|2681|2693|2693|2716|2716|2674|2674|45234151
1141621200000|2006-03-06 05:00:00|2692|2692|2691|2691|2715|2715|2683|2683|53074268
1141707600000|2006-03-07 05:00:00|2690|2690|2706|2706|2710|2710|2681|2681|51632001
1141794000000|2006-03-08 05:00:00|2699|2699|2725|2725|2750|2750|2697|2697|57554578
1141880400000|2006-03-09 05:00:00|2727|2727|2700|2700|2742|2742|2700|2700|45384011
1141966800000|2006-03-10 05:00:00|2705|2705|2717|2717|2722|2722|2688|2688|41310878
1142226000000|2006-03-13 05:00:00|2718|2718|2711|2711|2729|2729|2694|2694|40342996
1142312400000|2006-03-14 05:00:00|2704|2704|2723|2723|2738|2738|2699|2699|39998399
1142398800000|2006-03-15 05:00:00|2720|2720|2736|2736|2745.01|2745.01|2701|2701|57159425
1142485200000|2006-03-16 05:00:00|2734|2734|2727|2727|2748|2748|2722|2722|73798629
1142571600000|2006-03-17 05:00:00|2735|2735|2750|2750|2766|2766|2727|2727|120617680
1142830800000|2006-03-20 05:00:00|2769.5|2769.5|2789|2789|2799|2799|2767|2767|67095079
1142917200000|2006-03-21 05:00:00|2796|2796|2774|2774|2822|2822|2768|2768|73199528
1143003600000|2006-03-22 05:00:00|2708|2708|2715|2715|2750|2750|2679.61|2679.61|146028255
1143090000000|2006-03-23 05:00:00|2708|2708|2685|2685|2710|2710|2666|2666|73794286
1143176400000|2006-03-24 05:00:00|2671|2671|2701|2701|2721|2721|2662|2662|69163099
1143435600000|2006-03-27 05:00:00|2704|2704|2701|2701|2730|2730|2700|2700|59910619
1143522000000|2006-03-28 05:00:00|2701|2701|2690|2690|2721|2721|2681|2681|58520542
1143608400000|2006-03-29 05:00:00|2695|2695|2702|2702|2720|2720|2692|2692|53732283
1143694800000|2006-03-30 05:00:00|2703|2703|2723|2723|2739|2739|2700|2700|54612426
1143781200000|2006-03-31 05:00:00|2730|2730|2721|2721|2754.1|2754.1|2721|2721|62367591
1144036800000|2006-04-03 04:00:00|2767|2767|2756|2756|2773|2773|2744|2744|57609983
1144123200000|2006-04-04 04:00:00|2760|2760|2764|2764|2780|2780|2747|2747|45473353
1144209600000|2006-04-05 04:00:00|2788|2788|2774|2774|2794.1|2794.1|2764|2764|41554663
1144296000000|2006-04-06 04:00:00|2766|2766|2756|2756|2772|2772|2737|2737|51885792
1144382400000|2006-04-07 04:00:00|2761|2761|2725|2725|2772|2772|2723|2723|47256778
1144641600000|2006-04-10 04:00:00|2723|2723|2729|2729|2744|2744|2720|2720|39464171
1144728000000|2006-04-11 04:00:00|2729|2729|2713|2713|2732|2732|2700|2700|42953483
1144814400000|2006-04-12 04:00:00|2710|2710|2720|2720|2720|2720|2697|2697|32183970
1144900800000|2006-04-13 04:00:00|2708|2708|2707|2707|2720|2720|2700|2700|28170249
1145246400000|2006-04-17 04:00:00|2703|2703|2684|2684|2705|2705|2673|2673|35796327
1145332800000|2006-04-18 04:00:00|2693|2693|2722|2722|2750|2750|2682|2682|56276047
1145419200000|2006-04-19 04:00:00|2711|2711|2703|2703|2719|2719|2696|2696|45111328
1145505600000|2006-04-20 04:00:00|2705|2705|2703|2703|2719|2719|2670|2670|46044666
1145592000000|2006-04-21 04:00:00|2705|2705|2715|2715|2739.01|2739.01|2700|2700|58528503
1145851200000|2006-04-24 04:00:00|2707|2707|2711|2711|2725.01|2725.01|2698|2698|42319297
1145937600000|2006-04-25 04:00:00|2710|2710|2711|2711|2721|2721|2702|2702|49222438
1146024000000|2006-04-26 04:00:00|2708|2708|2710|2710|2723|2723|2700|2700|39194018
1146110400000|2006-04-27 04:00:00|2697|2697|2725|2725|2763|2763|2694|2694|100327309
1146196800000|2006-04-28 04:00:00|2423|2423|2415|2415|2450|2450|2400|2400|591078581
1146456000000|2006-05-01 04:00:00|2432|2432|2429|2429|2500|2500|2409|2409|175012523
1146542400000|2006-05-02 04:00:00|2449|2449|2401|2401|2500|2500|2390|2390|190561170
1146628800000|2006-05-03 04:00:00|2399|2399|2317|2317|2402|2402|2315|2315|211567582
1146715200000|2006-05-04 04:00:00|2335|2335|2344|2344|2367|2367|2314|2314|171268148
1146801600000|2006-05-05 04:00:00|2366|2366|2380|2380|2395.01|2395.01|2352|2352|131607958
1147060800000|2006-05-08 04:00:00|2385|2385|2373|2373|2500|2500|2351|2351|80697460
1147147200000|2006-05-09 04:00:00|2375|2375|2362|2362|2400|2400|2349|2349|75996747
1147233600000|2006-05-10 04:00:00|2367|2367|2377|2377|2379|2379|2359|2359|77650902
1147320000000|2006-05-11 04:00:00|2371|2371|2322|2322|2379|2379|2315|2315|92925377
1147406400000|2006-05-12 04:00:00|2314|2314|2317|2317|2337|2337|2305|2305|83136212
1147665600000|2006-05-15 04:00:00|2310|2310|2315|2315|2323|2323|2303|2303|70107733
1147752000000|2006-05-16 04:00:00|2316|2316|2301|2301|2400|2400|2291|2291|81868733
1147838400000|2006-05-17 04:00:00|2289|2289|2273|2273|2308.01|2308.01|2273|2273|98603006
1147924800000|2006-05-18 04:00:00|2284|2284|2283|2283|2314|2314|2276|2276|95477212
1148011200000|2006-05-19 04:00:00|2279|2279|2256|2256|2290|2290|2252|2252|100074121
1148270400000|2006-05-22 04:00:00|2248|2248|2288|2288|2302|2302|2245|2245|88387280
1148356800000|2006-05-23 04:00:00|2310.5|2310.5|2279|2279|2338.01|2338.01|2277|2277|80003157
1148443200000|2006-05-24 04:00:00|2299|2299|2350|2350|2354|2354|2298|2298|107375496
1148529600000|2006-05-25 04:00:00|2357|2357|2374|2374|2392.01|2392.01|2354|2354|83054373
1148616000000|2006-05-26 04:00:00|2377|2377|2372|2372|2388|2388|2356|2356|46867137
1148961600000|2006-05-30 04:00:00|2355|2355|2315|2315|2376|2376|2314|2314|52505325
1149048000000|2006-05-31 04:00:00|2326|2326|2265|2265|2335|2335|2265|2265|120468133
1149134400000|2006-06-01 04:00:00|2274|2274|2282|2282|2284|2284|2262|2262|80240005
1149220800000|2006-06-02 04:00:00|2287|2287|2276|2276|2299|2299|2267|2267|73937588
1149480000000|2006-06-05 04:00:00|2272|2272|2250|2250|2273|2273|2249|2249|63933933
1149566400000|2006-06-06 04:00:00|2255|2255|2213|2213|2256|2256|2198|2198|126603948
1149652800000|2006-06-07 04:00:00|2215|2215|2204|2204|2239|2239|2201|2201|73830583
1149739200000|2006-06-08 04:00:00|2203|2203|2211|2211|2221|2221|2197|2197|104127499
1149825600000|2006-06-09 04:00:00|2215|2215|2192|2192|2219|2219|2189|2189|52575760
1150084800000|2006-06-12 04:00:00|2196|2196|2171|2171|2210|2210|2170|2170|74338804
1150171200000|2006-06-13 04:00:00|2173.5|2173.5|2151|2151|2203|2203|2145.99|2145.99|113179765
1150257600000|2006-06-14 04:00:00|2159|2159|2188|2188|2194|2194|2155|2155|86087011
1150344000000|2006-06-15 04:00:00|2201|2201|2207|2207|2213.01|2213.01|2180|2180|121654179
1150430400000|2006-06-16 04:00:00|2197|2197|2210|2210|2228|2228|2179|2179|147520585
1150689600000|2006-06-19 04:00:00|2214|2214|2255|2255|2260|2260|2212|2212|129644418
1150776000000|2006-06-20 04:00:00|2254|2254|2256|2256|2276.01|2276.01|2250|2250|90604571
1150862400000|2006-06-21 04:00:00|2261|2261|2308|2308|2315|2315|2253|2253|94407586
1150948800000|2006-06-22 04:00:00|2306|2306|2288|2288|2317|2317|2278|2278|81055222
1151035200000|2006-06-23 04:00:00|2285|2285|2250|2250|2287|2287|2250|2250|60532568
1151294400000|2006-06-26 04:00:00|2265|2265|2282|2282|2289|2289|2263|2263|53644094
1151380800000|2006-06-27 04:00:00|2289|2289|2286|2286|2316|2316|2284|2284|84959066
1151467200000|2006-06-28 04:00:00|2296|2296|2316|2316|2325|2325|2291|2291|71925899
1151553600000|2006-06-29 04:00:00|2332|2332|2347.02|2347.02|2363|2363|2322|2322|121405820
1151640000000|2006-06-30 04:00:00|2354|2354|2330|2330|2365|2365|2330|2330|73135430
1151899200000|2006-07-03 04:00:00|2353|2353|2370|2370|2372|2372|2345|2345|25711432
1152072000000|2006-07-05 04:00:00|2348|2348|2335|2335|2352|2352|2330|2330|53118381
1152158400000|2006-07-06 04:00:00|2345|2345|2348|2348|2361|2361|2342|2342|44775875
1152244800000|2006-07-07 04:00:00|2339|2339|2330|2330|2355|2355|2330|2330|63169825
1152504000000|2006-07-10 04:00:00|2343|2343|2350|2350|2366|2366|2338|2338|50566038
1152590400000|2006-07-11 04:00:00|2337|2337|2310|2310|2337|2337|2274|2274|88690405
1152676800000|2006-07-12 04:00:00|2279|2279|2264|2264|2288|2288|2262|2262|77379268
1152763200000|2006-07-13 04:00:00|2237|2237|2226|2226|2261|2261|2225|2225|73099480
1152849600000|2006-07-14 04:00:00|2228|2228|2229|2229|2255|2255|2223|2223|67499367
1153108800000|2006-07-17 04:00:00|2229|2229|2248|2248|2261|2261|2226|2226|37053691
1153195200000|2006-07-18 04:00:00|2259|2259|2274|2274|2276|2276|2248|2248|65095034
1153281600000|2006-07-19 04:00:00|2282|2282|2340|2340|2346|2346|2272|2272|82199947
1153368000000|2006-07-20 04:00:00|2343.5|2343.5|2285|2285|2345|2345|2278|2278|76854396
1153454400000|2006-07-21 04:00:00|2408|2408|2387|2387|2415|2415|2300|2300|175491371
1153713600000|2006-07-24 04:00:00|2401|2401|2400|2400|2411.01|2411.01|2379|2379|59586879
1153800000000|2006-07-25 04:00:00|2400|2400|2422|2422|2429|2429|2390|2390|60075762
1153886400000|2006-07-26 04:00:00|2412|2412|2437|2437|2453|2453|2410|2410|55621972
1153972800000|2006-07-27 04:00:00|2458|2458|2387|2387|2460|2460|2377|2377|85389256
1154059200000|2006-07-28 04:00:00|2409|2409|2425|2425|2428|2428|2406|2406|51706046
1154318400000|2006-07-31 04:00:00|2407|2407|2406|2406|2442|2442|2401|2401|40321957
1154404800000|2006-08-01 04:00:00|2402|2402|2399|2399|2420.01|2420.01|2385|2385|49223513
1154491200000|2006-08-02 04:00:00|2412|2412|2430|2430|2440.01|2440.01|2403|2403|46462111
1154577600000|2006-08-03 04:00:00|2418.5|2418.5|2421|2421|2448|2448|2415|2415|43164646
1154664000000|2006-08-04 04:00:00|2440|2440|2429|2429|2449.01|2449.01|2415|2415|45695011
1154923200000|2006-08-07 04:00:00|2428|2428|2422|2422|2448|2448|2419|2419|36882940
1155009600000|2006-08-08 04:00:00|2439|2439|2434|2434|2452|2452|2420|2420|58171540
1155096000000|2006-08-09 04:00:00|2449|2449|2444|2444|2464|2464|2434|2434|44407466
1155182400000|2006-08-10 04:00:00|2437|2437|2446|2446|2460|2460|2434|2434|31768850
1155268800000|2006-08-11 04:00:00|2443|2443|2443|2443|2445|2445|2420|2420|30255521
1155528000000|2006-08-14 04:00:00|2452|2452|2453|2453|2460|2460|2435|2435|47831979
1155614400000|2006-08-15 04:00:00|2455|2455|2462|2462|2465|2465|2444|2444|48996195
1155700800000|2006-08-16 04:00:00|2461|2461|2470|2470|2473|2473|2447|2447|52375619
1155787200000|2006-08-17 04:00:00|2470|2470|2470|2470|2475|2475|2461|2461|45674944
1155873600000|2006-08-18 04:00:00|2505|2505|2579|2579|2580|2580|2498|2498|128427551
1156132800000|2006-08-21 04:00:00|2566|2566|2612|2612|2613|2613|2556|2556|88398944
1156219200000|2006-08-22 04:00:00|2601|2601|2562|2562|2625.01|2625.01|2562|2562|89329989
1156305600000|2006-08-23 04:00:00|2564.5|2564.5|2567|2567|2595|2595|2552|2552|44664979
1156392000000|2006-08-24 04:00:00|2582|2582|2574|2574|2586|2586|2550|2550|35933322
1156478400000|2006-08-25 04:00:00|2571|2571|2585|2585|2600|2600|2569|2569|33117122
1156737600000|2006-08-28 04:00:00|2584|2584|2595|2595|2600|2600|2569|2569|34192049
1156824000000|2006-08-29 04:00:00|2592|2592|2584|2584|2598|2598|2563|2563|42721167
1156910400000|2006-08-30 04:00:00|2585|2585|2580|2580|2589|2589|2564|2564|30258744
1156996800000|2006-08-31 04:00:00|2587|2587|2570|2570|2598|2598|2568|2568|26421263
1157083200000|2006-09-01 04:00:00|2589|2589|2584|2584|2597|2597|2564|2564|31595597
1157428800000|2006-09-05 04:00:00|2569|2569|2561|2561|2596|2596|2556|2556|44227536
1157515200000|2006-09-06 04:00:00|2551|2551|2561|2561|2572|2572|2551|2551|50161662
1157601600000|2006-09-07 04:00:00|2548|2548|2543|2543|2570|2570|2539|2539|51267410
1157688000000|2006-09-08 04:00:00|2553|2553|2560|2560|2579|2579|2546|2546|36866905
1157947200000|2006-09-11 04:00:00|2543|2543|2591|2591|2595|2595|2542|2542|55608252
1158033600000|2006-09-12 04:00:00|2590|2590|2593|2593|2598.01|2598.01|2571.99|2571.99|52279694
1158120000000|2006-09-13 04:00:00|2582|2582|2598|2598|2610|2610|2549|2549|37946523
1158206400000|2006-09-14 04:00:00|2599|2599|2633|2633|2650|2650|2598|2598|74325865
1158292800000|2006-09-15 04:00:00|2658|2658|2685|2685|2694|2694|2649|2649|126129908
1158552000000|2006-09-18 04:00:00|2674|2674|2679|2679|2704|2704|2667|2667|49135045
1158638400000|2006-09-19 04:00:00|2674|2674|2686|2686|2694|2694|2672|2672|43056333
1158724800000|2006-09-20 04:00:00|2701|2701|2718|2718|2723|2723|2699|2699|71677658
1158811200000|2006-09-21 04:00:00|2724|2724|2690|2690|2725|2725|2685|2685|58496064
1158897600000|2006-09-22 04:00:00|2683|2683|2666|2666|2685|2685|2648|2648|47734189
1159156800000|2006-09-25 04:00:00|2681|2681|2695|2695|2719|2719|2679|2679|68029179
1159243200000|2006-09-26 04:00:00|2691|2691|2720|2720|2732|2732|2688|2688|55381375
1159329600000|2006-09-27 04:00:00|2718|2718|2744|2744|2747|2747|2712|2712|66400255
1159416000000|2006-09-28 04:00:00|2747|2747|2740|2740|2752|2752|2726|2726|45038408
1159502400000|2006-09-29 04:00:00|2735|2735|2735|2735|2742|2742|2721|2721|34293234
1159761600000|2006-10-02 04:00:00|2732|2732|2736|2736|2749|2749|2715|2715|52928741
1159848000000|2006-10-03 04:00:00|2737|2737|2737|2737|2748|2748|2721|2721|39386668
1159934400000|2006-10-04 04:00:00|2739|2739|2794|2794|2796|2796|2737|2737|82204455
1160020800000|2006-10-05 04:00:00|2792|2792|2792|2792|2811|2811|2778|2778|81979115
1160107200000|2006-10-06 04:00:00|2776|2776|2787|2787|2800.02|2800.02|2765|2765|36457042
1160366400000|2006-10-09 04:00:00|2780|2780|2772|2772|2793|2793|2762|2762|33371747
1160452800000|2006-10-10 04:00:00|2769|2769|2769|2769|2775|2775|2744|2744|34599739
1160539200000|2006-10-11 04:00:00|2746|2746|2754|2754|2767|2767|2742|2742|37224378
1160625600000|2006-10-12 04:00:00|2758|2758|2822|2822|2829|2829|2754|2754|120195958
1160712000000|2006-10-13 04:00:00|2834|2834|2837|2837|2869|2869|2831|2831|129754077
1160971200000|2006-10-16 04:00:00|2848|2848|2845|2845|2860|2860|2832.99|2832.99|49745011
1161057600000|2006-10-17 04:00:00|2824|2824|2844|2844|2851|2851|2817|2817|40127096
1161144000000|2006-10-18 04:00:00|2850|2850|2852|2852|2870.01|2870.01|2826|2826|40665423
1161230400000|2006-10-19 04:00:00|2835|2835|2829|2829|2845.1|2845.1|2812|2812|44762131
1161316800000|2006-10-20 04:00:00|2848|2848|2843|2843|2849|2849|2817|2817|48907032
1161576000000|2006-10-23 04:00:00|2830|2830|2845|2845|2869|2869|2818|2818|48650435
1161662400000|2006-10-24 04:00:00|2843|2843|2828|2828|2843|2843|2813|2813|57412318
1161748800000|2006-10-25 04:00:00|2828|2828|2831|2831|2846|2846|2814|2814|40722916
1161835200000|2006-10-26 04:00:00|2833|2833|2835|2835|2841|2841|2804|2804|70157492
1161921600000|2006-10-27 04:00:00|2849|2849|2834|2834|2879|2879|2825|2825|89061592
1162184400000|2006-10-30 05:00:00|2835|2835|2853|2853|2884|2884|2832|2832|47302082
1162270800000|2006-10-31 05:00:00|2866|2866|2871|2871|2885.01|2885.01|2856|2856|61952245
1162357200000|2006-11-01 05:00:00|2878|2878|2881|2881|2899|2899|2870|2870|75955283
1162443600000|2006-11-02 05:00:00|2871|2871|2877|2877|2886|2886|2858|2858|58674657
1162530000000|2006-11-03 05:00:00|2885|2885|2873|2873|2893|2893|2861|2861|41127749
1162789200000|2006-11-06 05:00:00|2877|2877|2884|2884|2905|2905|2876|2876|60454875
1162875600000|2006-11-07 05:00:00|2886|2886|2895|2895|2907.01|2907.01|2879.99|2879.99|56516255
1162962000000|2006-11-08 05:00:00|2878|2878|2898|2898|2923|2923|2866|2866|79153250
1163048400000|2006-11-09 05:00:00|2911|2911|2926|2926|2940|2940|2900|2900|89414069
1163134800000|2006-11-10 05:00:00|2917|2917|2924|2924|2929|2929|2915|2915|37861441
1163394000000|2006-11-13 05:00:00|2919|2919|2935|2935|2946|2946|2916|2916|47278555
1163480400000|2006-11-14 05:00:00|2928|2928|2922.85|2922.85|2942|2942|2907|2907|63016445
1163566800000|2006-11-15 05:00:00|2912.5|2912.5|2912|2912|2936.01|2936.01|2911|2911|63990358
1163653200000|2006-11-16 05:00:00|2913.5|2913.5|2947|2947|2964|2964|2913|2913|64331011
1163739600000|2006-11-17 05:00:00|2931|2931|2940|2940|2954|2954|2928|2928|49359181
1163998800000|2006-11-20 05:00:00|2952|2952|2989|2989|3000|3000|2950|2950|85734231
1164085200000|2006-11-21 05:00:00|2991|2991|2992|2992|3000.01|3000.01|2979|2979|66467768
1164171600000|2006-11-22 05:00:00|2997|2997|2992|2992|3000|3000|2982|2982|44137403
1164344400000|2006-11-24 05:00:00|2966|2966|2976|2976|2984|2984|2964|2964|20470194
1164603600000|2006-11-27 05:00:00|2969|2969|2948|2948|2974|2974|2933|2933|72724547
1164690000000|2006-11-28 05:00:00|2934|2934|2939|2939|2942|2942|2913|2913|52796358
1164776400000|2006-11-29 05:00:00|2944|2944|2957|2957|2978|2978|2943|2943|58777844
1164862800000|2006-11-30 05:00:00|2942|2942|2936|2936|2957|2957|2932.59|2932.59|53362546
1164949200000|2006-12-01 05:00:00|2923|2923|2912|2912|2930|2930|2889.99|2889.99|72262418
1165208400000|2006-12-04 05:00:00|2923|2923|2933|2933|2952|2952|2917|2917|56459265
1165294800000|2006-12-05 05:00:00|2936|2936|2913|2913|2940|2940|2903|2903|45614195
1165381200000|2006-12-06 05:00:00|2909.5|2909.5|2899|2899|2913|2913|2887|2887|48588523
1165467600000|2006-12-07 05:00:00|2896|2896|2885|2885|2907|2907|2881|2881|46832386
1165554000000|2006-12-08 05:00:00|2882|2882|2940|2940|2940|2940|2880|2880|108872018
1165813200000|2006-12-11 05:00:00|2919|2919|2954|2954|2975|2975|2911|2911|107728225
1165899600000|2006-12-12 05:00:00|2956|2956|2943|2943|2963|2963|2922|2922|68871157
1165986000000|2006-12-13 05:00:00|2960|2960|2955|2955|2960|2960|2932|2932|46016108
1166072400000|2006-12-14 05:00:00|2953.5|2953.5|3007|3007|3008.01|3008.01|2952|2952|85875982
1166158800000|2006-12-15 05:00:00|3014|3014|3019|3019|3023|3023|3003|3003|103650176
1166418000000|2006-12-18 05:00:00|3019|3019|2989|2989|3026|3026|2978|2978|56990325
1166504400000|2006-12-19 05:00:00|2971|2971|2999|2999|3017|3017|2953|2953|53831148
1166590800000|2006-12-20 05:00:00|2999|2999|3009|3009|3024|3024|2997|2997|31811547
1166677200000|2006-12-21 05:00:00|3013|3013|2998|2998|3014|3014|2989|2989|32272086
1166763600000|2006-12-22 05:00:00|2982.5|2982.5|2964|2964|2986|2986|2962|2962|37974457
1167109200000|2006-12-26 05:00:00|2953|2953|2999|2999|3000|3000|2940|2940|37102644
1167195600000|2006-12-27 05:00:00|2999|2999|3002|3002|3013|3013|2991|2991|31250490
1167282000000|2006-12-28 05:00:00|2986|2986|2998|2998|3003|3003|2981|2981|27572772
1167368400000|2006-12-29 05:00:00|2986|2986|2986|2986|3015|3015|2983|2983|41757262
1167800400000|2007-01-03 05:00:00|2991|2991|2986|2986|3025|3025|2940|2940|77574283
1167886800000|2007-01-04 05:00:00|2970|2970|2981|2981|2997|2997|2944|2944|46120855
1167973200000|2007-01-05 05:00:00|2963|2963|2964|2964|2975|2975|2945|2945|44679937
1168232400000|2007-01-08 05:00:00|2965|2965|2993|2993|3010|3010|2953|2953|50226020
1168318800000|2007-01-09 05:00:00|3000|3000|2996|2996|3018|3018|2973|2973|44679546
1168405200000|2007-01-10 05:00:00|2980|2980|2966|2966|2989|2989|2943|2943|55048885
1168491600000|2007-01-11 05:00:00|2976|2976|3070|3070|3075|3075|2964.99|2964.99|99491242
1168578000000|2007-01-12 05:00:00|3065|3065|3121|3121|3139|3139|3064|3064|103984448
1168923600000|2007-01-16 05:00:00|3126|3126|3116|3116|3145|3145|3103|3103|62442064
1169010000000|2007-01-17 05:00:00|3126|3126|3110|3110|3144|3144|3101|3101|58569215
1169096400000|2007-01-18 05:00:00|3115|3115|3100|3100|3137|3137|3080|3080|56383521
1169182800000|2007-01-19 05:00:00|3073|3073|3111|3111|3111|3111|3069|3069|75837750
1169442000000|2007-01-22 05:00:00|3106|3106|3072|3072|3112|3112|3051|3051|56152041
1169528400000|2007-01-23 05:00:00|3063|3063|3074|3074|3096|3096|3052|3052|49190300
1169614800000|2007-01-24 05:00:00|3078|3078|3109|3109|3130|3130|3065|3065|58552058
1169701200000|2007-01-25 05:00:00|3108|3108|3045|3045|3148|3148|3045|3045|99382060
1169787600000|2007-01-26 05:00:00|3122|3122|3060|3060|3123|3123|3060|3060|96124717
1170046800000|2007-01-29 05:00:00|3065|3065|3053|3053|3078|3078|3034|3034|57619174
1170133200000|2007-01-30 05:00:00|3057|3057|3048|3048|3064|3064|3014|3014|61923419
1170219600000|2007-01-31 05:00:00|3041|3041|3086|3086|3110|3110|3035|3035|74016311
1170306000000|2007-02-01 05:00:00|3084|3084|3056|3056|3094|3094|3037|3037|55367062
1170392400000|2007-02-02 05:00:00|3082|3082|3019|3019|3084|3084|3013|3013|60444038
1170651600000|2007-02-05 05:00:00|2997|2997|2961|2961|3002|3002|2941|2941|99939605
1170738000000|2007-02-06 05:00:00|2959|2959|2951|2951|2975.01|2975.01|2922|2922|79323602
1170824400000|2007-02-07 05:00:00|2964|2964|2937|2937|2970|2970|2924.99|2924.99|65151961
1170910800000|2007-02-08 05:00:00|2924|2924|2926|2926|2980|2980|2920|2920|48761167
1170997200000|2007-02-09 05:00:00|2935|2935|2898|2898|2940|2940|2893|2893|69829712
1171256400000|2007-02-12 05:00:00|2889|2889|2894|2894|2909|2909|2883|2883|52812852
1171342800000|2007-02-13 05:00:00|2904|2904|2901|2901|2920|2920|2896|2896|51763813
1171429200000|2007-02-14 05:00:00|2917|2917|2940|2940|2969|2969|2915|2915|55591266
1171515600000|2007-02-15 05:00:00|2958|2958|2946|2946|2965|2965|2922|2922|63952954
1171602000000|2007-02-16 05:00:00|2890.5|2890.5|2874|2874|2894|2894|2864.99|2864.99|109380567
1171947600000|2007-02-20 05:00:00|2863|2863|2883|2883|2886|2886|2847|2847|53990360
1172034000000|2007-02-21 05:00:00|2875|2875|2935|2935|2939|2939|2874|2874|68619197
1172120400000|2007-02-22 05:00:00|2930.5|2930.5|2939|2939|2954|2954|2916|2916|57768782
1172206800000|2007-02-23 05:00:00|2922|2922|2890|2890|2928|2928|2889|2889|63864066
1172466000000|2007-02-26 05:00:00|2896|2896|2907|2907|2912|2912|2882|2882|63532504
1172552400000|2007-02-27 05:00:00|2871|2871|2787|2787|2897|2897|2779|2779|87693760
1172638800000|2007-02-28 05:00:00|2795|2795|2817|2817|2825|2825|2792|2792|86532702
1172725200000|2007-03-01 05:00:00|2782|2782|2809|2809|2833|2833|2773|2773|80179110
1172811600000|2007-03-02 05:00:00|2802|2802|2776|2776|2816|2816|2776|2776|63256423
1173070800000|2007-03-05 05:00:00|2749|2749|2754.99|2754.99|2791|2791|2741|2741|56465969
1173157200000|2007-03-06 05:00:00|2780|2780|2783|2783|2794|2794|2765|2765|49383753
1173243600000|2007-03-07 05:00:00|2776|2776|2761|2761|2790|2790|2755|2755|52046394
1173330000000|2007-03-08 05:00:00|2772|2772|2732|2732|2785|2785|2660|2660|72214365
1173416400000|2007-03-09 05:00:00|2742|2742|2729|2729|2748|2748|2703|2703|80125007
1173672000000|2007-03-12 04:00:00|2718|2718|2744|2744|2748|2748|2713|2713|36516423
1173758400000|2007-03-13 04:00:00|2725|2725|2672|2672|2740|2740|2671|2671|75169443
1173844800000|2007-03-14 04:00:00|2682|2682|2740|2740|2740|2740|2673|2673|75730227
1173931200000|2007-03-15 04:00:00|2732|2732|2728|2728|2747|2747|2720|2720|51757061
1174017600000|2007-03-16 04:00:00|2735|2735|2733|2733|2748|2748|2720|2720|65076150
1174276800000|2007-03-19 04:00:00|2734|2734|2783|2783|2783|2783|2720|2720|49415710
1174363200000|2007-03-20 04:00:00|2793|2793|2784|2784|2816|2816|2776|2776|47923954
1174449600000|2007-03-21 04:00:00|2789.5|2789.5|2852|2852|2852|2852|2756|2756|75796234
1174536000000|2007-03-22 04:00:00|2852|2852|2827|2827|2855|2855|2801|2801|49515105
1174622400000|2007-03-23 04:00:00|2822|2822|2802|2802|2827|2827|2780|2780|50528208
1174881600000|2007-03-26 04:00:00|2794|2794|2822|2822|2822|2822|2770|2770|47491974
1174968000000|2007-03-27 04:00:00|2804|2804|2772|2772|2816|2816|2765|2765|58981972
1175054400000|2007-03-28 04:00:00|2758|2758|2764|2764|2800|2800|2740|2740|49030833
1175140800000|2007-03-29 04:00:00|2784|2784|2775|2775|2784.5|2784.5|2749|2749|42631040
1175227200000|2007-03-30 04:00:00|2775|2775|2787|2787|2795|2795|2750|2750|47065600
1175486400000|2007-04-02 04:00:00|2789|2789|2774|2774|2793|2793|2756|2756|41977553
1175572800000|2007-04-03 04:00:00|2786|2786|2787|2787|2806|2806|2775|2775|42651376
1175659200000|2007-04-04 04:00:00|2801|2801|2850|2850|2878|2878|2790|2790|63259241
1175745600000|2007-04-05 04:00:00|2832|2832|2855|2855|2865|2865|2830|2830|30196555
1176091200000|2007-04-09 04:00:00|2857.5|2857.5|2857|2857|2872|2872|2839|2839|31388980
1176177600000|2007-04-10 04:00:00|2850|2850|2840|2840|2864|2864|2822|2822|38644935
1176264000000|2007-04-11 04:00:00|2830|2830|2811|2811|2857|2857|2799|2799|44367195
1176350400000|2007-04-12 04:00:00|2806|2806|2854|2854|2862|2862|2804|2804|43774750
1176436800000|2007-04-13 04:00:00|2843|2843|2861|2861|2870|2870|2810|2810|36004740
1176696000000|2007-04-16 04:00:00|2860|2860|2873|2873|2875|2875|2821|2821|30742957
1176782400000|2007-04-17 04:00:00|2863|2863|2885|2885|2889|2889|2856|2856|33170154
1176868800000|2007-04-18 04:00:00|2861|2861|2860|2860|2867|2867|2836|2836|41778741
1176955200000|2007-04-19 04:00:00|2834|2834|2869|2869|2889|2889|2826|2826|44833990
1177041600000|2007-04-20 04:00:00|2898|2898|2902|2902|2910|2910|2870|2870|61625864
1177300800000|2007-04-23 04:00:00|2896|2896|2878|2878|2899|2899|2867|2867|41993027
1177387200000|2007-04-24 04:00:00|2879|2879|2879|2879|2896|2896|2859|2859|34244929
1177473600000|2007-04-25 04:00:00|2886|2886|2899|2899|2900.01|2900.01|2869|2869|39491836
1177560000000|2007-04-26 04:00:00|2909|2909|2910|2910|2935|2935|2891|2891|69999053
1177646400000|2007-04-27 04:00:00|3017|3017|3012|3012|3074|3074|3000|3000|128315518
1177905600000|2007-04-30 04:00:00|3013|3013|2994|2994|3037|3037|2994|2994|67806846
1177992000000|2007-05-01 04:00:00|2994|2994|3040|3040|3042|3042|2990|2990|74169921
1178078400000|2007-05-02 04:00:00|3039|3039|3061|3061|3069|3069|3030|3030|81308131
1178164800000|2007-05-03 04:00:00|3060|3060|3097|3097|3100|3100|3053|3053|82051611
1178251200000|2007-05-04 04:00:00|3068|3068|3056|3056|3070|3070|3029|3029|104397842
1178510400000|2007-05-07 04:00:00|3052|3052|3071|3071|3076.01|3076.01|3048|3048|59890407
1178596800000|2007-05-08 04:00:00|3068|3068|3075|3075|3094|3094|3058|3058|60564629
1178683200000|2007-05-09 04:00:00|3070|3070|3077.99|3077.99|3093|3093|3057|3057|51735395
1178769600000|2007-05-10 04:00:00|3068|3068|3058|3058|3093|3093|3053|3053|55398550
1178856000000|2007-05-11 04:00:00|3057|3057|3089|3089|3098|3098|3055|3055|43648626
1179115200000|2007-05-14 04:00:00|3084|3084|3097|3097|3099|3099|3081|3081|70286755
1179201600000|2007-05-15 04:00:00|3090|3090|3090|3090|3109|3109|3084|3084|75036602
1179288000000|2007-05-16 04:00:00|3100|3100|3107|3107|3109|3109|3081|3081|45843137
1179374400000|2007-05-17 04:00:00|3103|3103|3098|3098|3114|3114|3096|3096|41856216
1179460800000|2007-05-18 04:00:00|3097|3097|3083|3083|3099|3099|3058|3058|58452958
1179720000000|2007-05-21 04:00:00|3073|3073|3105|3105|3116|3116|3073|3073|42549100
1179806400000|2007-05-22 04:00:00|3090|3090|3069|3069|3093|3093|3066|3066|40015195
1179892800000|2007-05-23 04:00:00|3084|3084|3058|3058|3084|3084|3057|3057|46337287
1179979200000|2007-05-24 04:00:00|3054|3054|3017|3017|3080|3080|2996|2996|64053809
1180065600000|2007-05-25 04:00:00|3028|3028|3048|3048|3066|3066|3018|3018|47726716
1180411200000|2007-05-29 04:00:00|3049|3049|3079|3079|3083|3083|3039|3039|42377685
1180497600000|2007-05-30 04:00:00|3055|3055|3111|3111|3113|3113|3051|3051|57446053
1180584000000|2007-05-31 04:00:00|3112|3112|3069.01|3069.01|3116|3116|3061|3061|86403439
1180670400000|2007-06-01 04:00:00|3079|3079|3059|3059|3090|3090|3055|3055|39492585
1180929600000|2007-06-04 04:00:00|3042|3042|3071.5|3071.5|3076|3076|3040|3040|41437458
1181016000000|2007-06-05 04:00:00|3062|3062|3058|3058|3063|3063|3033|3033|44286891
1181102400000|2007-06-06 04:00:00|3037|3037|3029|3029|3053|3053|3025|3025|38252861
1181188800000|2007-06-07 04:00:00|3002|3002|2962|2962|3029|3029|2959|2959|71980635
1181275200000|2007-06-08 04:00:00|2958|2958|3005|3005|3006|3006|2941|2941|61346669
1181534400000|2007-06-11 04:00:00|2994|2994|3002|3002|3025|3025|2993|2993|48485758
1181620800000|2007-06-12 04:00:00|2996|2996|2985|2985|3024|3024|2977|2977|56981841
1181707200000|2007-06-13 04:00:00|2997|2997|3039|3039|3041|3041|2985.01|2985.01|64472483
1181793600000|2007-06-14 04:00:00|3035|3035|3052|3052|3071|3071|3030|3030|59068837
1181880000000|2007-06-15 04:00:00|3086|3086|3049|3049|3088|3088|3043|3043|100941383
1182139200000|2007-06-18 04:00:00|3069|3069|3051|3051|3072|3072|3042|3042|45632827
1182225600000|2007-06-19 04:00:00|3048|3048|3046|3046|3066|3066|3038|3038|46804710
1182312000000|2007-06-20 04:00:00|3044|3044|3001|3001|3051|3051|2996|2996|47089190
1182398400000|2007-06-21 04:00:00|2997.5|2997.5|3022|3022|3030|3030|2991|2991|57058364
1182484800000|2007-06-22 04:00:00|3000|3000|2949|2949|3010|3010|2945|2945|88345274
1182744000000|2007-06-25 04:00:00|2947|2947|2949|2949|2977|2977|2938|2938|53914766
1182830400000|2007-06-26 04:00:00|2955|2955|2952|2952|2980|2980|2950|2950|48340290
1182916800000|2007-06-27 04:00:00|2936|2936|2987|2987|2995|2995|2936|2936|54271648
1183003200000|2007-06-28 04:00:00|2986|2986|2983|2983|2997|2997|2968|2968|46189684
1183089600000|2007-06-29 04:00:00|2987|2987|2947|2947|2993|2993|2904|2904|71193850
1183348800000|2007-07-02 04:00:00|2967|2967|2974|2974|2980|2980|2949|2949|47325822
1183435200000|2007-07-03 04:00:00|2978.5|2978.5|3002|3002|3022|3022|2978|2978|35202524
1183608000000|2007-07-05 04:00:00|3005|3005|2999|2999|3022|3022|2983|2983|47844443
1183694400000|2007-07-06 04:00:00|2991|2991|2997|2997|3004|3004|2966|2966|57542481
1183953600000|2007-07-09 04:00:00|2986|2986|2987|2987|2995|2995|2981|2981|33831755
1184040000000|2007-07-10 04:00:00|2970|2970|2933|2933|2999|2999|2918|2918|66018691
1184126400000|2007-07-11 04:00:00|2924|2924|2949|2949|2965|2965|2921|2921|48016935
1184212800000|2007-07-12 04:00:00|2956|2956|3007|3007|3011|3011|2944|2944|54302314
1184299200000|2007-07-13 04:00:00|2994|2994|2982|2982|3002|3002|2966|2966|42172903
1184558400000|2007-07-16 04:00:00|2976|2976|3003|3003|3024|3024|2972|2972|48023159
1184644800000|2007-07-17 04:00:00|3002|3002|3077.99|3077.99|3088|3088|3001|3001|77539532
1184731200000|2007-07-18 04:00:00|3051|3051|3092|3092|3097|3097|3050|3050|64436562
1184817600000|2007-07-19 04:00:00|3105|3105|3151|3151|3184|3184|3093|3093|121165267
1184904000000|2007-07-20 04:00:00|3115|3115|3116|3116|3120|3120|3079|3079|98293830
1185163200000|2007-07-23 04:00:00|3129|3129|3119|3119|3152|3152|3112|3112|48910516
1185249600000|2007-07-24 04:00:00|3101|3101|3080|3080|3148|3148|3071|3071|62257737
1185336000000|2007-07-25 04:00:00|3099|3099|3071|3071|3130|3130|3037|3037|55078953
1185422400000|2007-07-26 04:00:00|3024|3024|2998|2998|3053|3053|2951|2951|87616427
1185508800000|2007-07-27 04:00:00|2993|2993|2939.01|2939.01|3000|3000|2936|2936|69214601
1185768000000|2007-07-30 04:00:00|2940.5|2940.5|2940|2940|2949|2949|2895|2895|67516665
1185854400000|2007-07-31 04:00:00|2971|2971|2899|2899|2971.6|2971.6|2898|2898|66686253
1185940800000|2007-08-01 04:00:00|2895|2895|2930|2930|2955|2955|2882|2882|80011828
1186027200000|2007-08-02 04:00:00|2919|2919|2952|2952|2979|2979|2902|2902|47993718
1186113600000|2007-08-03 04:00:00|2945|2945|2896.01|2896.01|2978|2978|2890|2890|61539734
1186372800000|2007-08-06 04:00:00|2905|2905|2954|2954|2954|2954|2875|2875|59533556
1186459200000|2007-08-07 04:00:00|2933|2933|2955|2955|2979|2979|2905|2905|49237104
1186545600000|2007-08-08 04:00:00|2972|2972|3000|3000|3001|3001|2921|2921|52902721
1186632000000|2007-08-09 04:00:00|2964|2964|2930|2930|3010|3010|2892|2892|72980425
1186718400000|2007-08-10 04:00:00|2890|2890|2871|2871|2905|2905|2826|2826|76581607
1186977600000|2007-08-13 04:00:00|2894|2894|2863|2863|2899|2899|2844|2844|55641506
1187064000000|2007-08-14 04:00:00|2877|2877|2827|2827|2889|2889|2820|2820|42945035
1187150400000|2007-08-15 04:00:00|2824|2824|2810|2810|2899|2899|2805|2805|48119873
1187236800000|2007-08-16 04:00:00|2788|2788|2781|2781|2835|2835|2751|2751|81452954
1187323200000|2007-08-17 04:00:00|2809|2809|2825|2825|2825|2825|2782|2782|76748257
1187582400000|2007-08-20 04:00:00|2818|2818|2826|2826|2849.01|2849.01|2808|2808|49954669
1187668800000|2007-08-21 04:00:00|2810|2810|2807|2807|2832|2832|2787|2787|50786152
1187755200000|2007-08-22 04:00:00|2827|2827|2822|2822|2832|2832|2801|2801|44763417
1187841600000|2007-08-23 04:00:00|2828|2828|2830|2830|2833|2833|2810|2810|33886569
1187928000000|2007-08-24 04:00:00|2821|2821|2881|2881|2884|2884|2807|2807|45162653
1188187200000|2007-08-27 04:00:00|2861|2861|2849|2849|2877|2877|2840|2840|32791057
1188273600000|2007-08-28 04:00:00|2830|2830|2793|2793|2849|2849|2791|2791|43924387
1188360000000|2007-08-29 04:00:00|2813|2813|2859|2859|2861|2861|2782|2782|45755145
1188446400000|2007-08-30 04:00:00|2842|2842|2845|2845|2893|2893|2832|2832|33691214
1188532800000|2007-08-31 04:00:00|2870|2870|2873|2873|2892|2892|2836|2836|42521487
1188878400000|2007-09-04 04:00:00|2850|2850|2881|2881|2910|2910|2848|2848|45689600
1188964800000|2007-09-05 04:00:00|2865|2865|2848|2848|2873|2873|2842|2842|47674295
1189051200000|2007-09-06 04:00:00|2856|2856|2891|2891|2901|2901|2855|2855|45430771
1189137600000|2007-09-07 04:00:00|2862|2862|2844|2844|2883|2883|2832|2832|52163811
1189396800000|2007-09-10 04:00:00|2867|2867|2848|2848|2875|2875|2841|2841|37253551
1189483200000|2007-09-11 04:00:00|2863|2863|2893|2893|2895|2895|2858|2858|34380780
1189569600000|2007-09-12 04:00:00|2881|2881|2893|2893|2917|2917|2880|2880|42465812
1189656000000|2007-09-13 04:00:00|2912|2912|2916|2916|2926|2926|2896|2896|35288557
1189742400000|2007-09-14 04:00:00|2898|2898|2904|2904|2911|2911|2888|2888|33498479
1190001600000|2007-09-17 04:00:00|2879|2879|2872.5|2872.5|2888|2888|2862|2862|39536497
1190088000000|2007-09-18 04:00:00|2870|2870|2893|2893|2896.5|2896.5|2827|2827|77472313
1190174400000|2007-09-19 04:00:00|2887|2887|2867|2867|2891|2891|2830|2830|94242181
1190260800000|2007-09-20 04:00:00|2848|2848|2842.01|2842.01|2858|2858|2834|2834|67168899
1190347200000|2007-09-21 04:00:00|2870|2870|2864.99|2864.99|2881|2881|2844|2844|135636069
1190606400000|2007-09-24 04:00:00|2881|2881|2908|2908|2961|2961|2880|2880|104459739
1190692800000|2007-09-25 04:00:00|2914|2914|2955.99|2955.99|2956|2956|2911|2911|75620942
1190779200000|2007-09-26 04:00:00|2968|2968|2950|2950|2985|2985|2948|2948|60344168
1190865600000|2007-09-27 04:00:00|2970|2970|2949|2949|2972|2972|2944|2944|43407056
1190952000000|2007-09-28 04:00:00|2949|2949|2946|2946|2969|2969|2923|2923|45819096
1191211200000|2007-10-01 04:00:00|2946|2946|2977.01|2977.01|2979|2979|2941|2941|43875066
1191297600000|2007-10-02 04:00:00|2970|2970|2970|2970|2985|2985|2957|2957|33705822
1191384000000|2007-10-03 04:00:00|2971|2971|2945.25|2945.25|2985|2985|2929|2929|37633886
1191470400000|2007-10-04 04:00:00|2956|2956|2971|2971|2977|2977|2944|2944|37867958
1191556800000|2007-10-05 04:00:00|2989|2989|2984|2984|2999|2999|2973|2973|45016519
1191816000000|2007-10-08 04:00:00|2966|2966|2984|2984|2985|2985|2960|2960|30265625
1191902400000|2007-10-09 04:00:00|3003|3003|3009.99|3009.99|3039|3039|3000|3000|63624504
1191988800000|2007-10-10 04:00:00|3004|3004|3023|3023|3037|3037|3003|3003|32251403
1192075200000|2007-10-11 04:00:00|3030|3030|2991|2991|3063|3063|2979|2979|50789189
1192161600000|2007-10-12 04:00:00|3003|3003|3017|3017|3040|3040|2995|2995|31121100
1192420800000|2007-10-15 04:00:00|3010|3010|3004|3004|3033|3033|3000|3000|47150499
1192507200000|2007-10-16 04:00:00|3024|3024|3032|3032|3058|3058|3023|3023|56286172
1192593600000|2007-10-17 04:00:00|3075|3075|3108|3108|3123|3123|3065|3065|86092380
1192680000000|2007-10-18 04:00:00|3122|3122|3116|3116|3123|3123|3063|3063|49215078
1192766400000|2007-10-19 04:00:00|3109|3109|3017|3017|3109|3109|3011|3011|75200126
1193025600000|2007-10-22 04:00:00|3012|3012|3051|3051|3070|3070|3012|3012|58785048
1193112000000|2007-10-23 04:00:00|3071|3071|3090|3090|3112|3112|3071|3071|49956115
1193198400000|2007-10-24 04:00:00|3082|3082|3125|3125|3130|3130|3050|3050|77979145
1193284800000|2007-10-25 04:00:00|3157|3157|3199|3199|3222|3222|3149|3149|169588714
1193371200000|2007-10-26 04:00:00|3602|3602|3503|3503|3603|3603|3456|3456|288121167
1193630400000|2007-10-29 04:00:00|3485|3485|3457|3457|3529|3529|3445|3445|114655601
1193716800000|2007-10-30 04:00:00|3437|3437|3557|3557|3559|3559|3435|3435|107297283
1193803200000|2007-10-31 04:00:00|3552|3552|3681|3681|3700|3700|3551|3551|185635717
1193889600000|2007-11-01 04:00:00|3653|3653|3706|3706|3749|3749|3636|3636|152078802
1193976000000|2007-11-02 04:00:00|3722|3722|3706|3706|3750|3750|3642|3642|96399008
1194238800000|2007-11-05 05:00:00|3676|3676|3673|3673|3710|3710|3663|3663|75485352
1194325200000|2007-11-06 05:00:00|3659|3659|3641|3641|3666|3666|3587|3587|100966620
1194411600000|2007-11-07 05:00:00|3604|3604|3552|3552|3616|3616|3545|3545|74897710
1194498000000|2007-11-08 05:00:00|3560|3560|3474|3474|3590|3590|3440|3440|133748977
1194584400000|2007-11-09 05:00:00|3418|3418|3373|3373|3454|3454|3365|3365|125136891
1194843600000|2007-11-12 05:00:00|3332|3332|3338|3338|3371|3371|3302|3302|84865186
1194930000000|2007-11-13 05:00:00|3354|3354|3446|3446|3467|3467|3338|3338|104311422
1195016400000|2007-11-14 05:00:00|3462|3462|3393|3393|3475|3475|3375|3375|84063046
1195102800000|2007-11-15 05:00:00|3376|3376|3376|3376|3410|3410|3355|3355|64014051
1195189200000|2007-11-16 05:00:00|3386|3386|3409|3409|3426|3426|3371|3371|71117124
1195448400000|2007-11-19 05:00:00|3396|3396|3396|3396|3424|3424|3387|3387|63026155
1195534800000|2007-11-20 05:00:00|3423|3423|3458|3458|3497|3497|3410|3410|100009347
1195621200000|2007-11-21 05:00:00|3440|3440|3423|3423|3473|3473|3418|3418|89523670
1195794000000|2007-11-23 05:00:00|3436|3436|3411|3411|3444|3444|3371|3371|33468112
1196053200000|2007-11-26 05:00:00|3409|3409|3297|3297|3437|3437|3293|3293|80334985
1196139600000|2007-11-27 05:00:00|3327|3327|3306|3306|3360|3360|3268|3268|84180288
1196226000000|2007-11-28 05:00:00|3338|3338|3370|3370|3389|3389|3290|3290|88587459
1196312400000|2007-11-29 05:00:00|3358|3358|3359|3359|3393|3393|3331|3331|53633555
1196398800000|2007-11-30 05:00:00|3392|3392|3360|3360|3412|3412|3319|3319|71027743
1196658000000|2007-12-03 05:00:00|3350|3350|3292|3292|3364.01|3364.01|3268|3268|61770546
1196744400000|2007-12-04 05:00:00|3274|3274|3277|3277|3324|3324|3263|3263|54801634
1196830800000|2007-12-05 05:00:00|3314|3314|3415|3415|3452|3452|3303|3303|84894654
1196917200000|2007-12-06 05:00:00|3426|3426|3455|3455|3461|3461|3387|3387|50624418
1197003600000|2007-12-07 05:00:00|3461|3461|3453|3453|3470|3470|3422|3422|40770947
1197262800000|2007-12-10 05:00:00|3464|3464|3476|3476|3495|3495|3447|3447|36084871
1197349200000|2007-12-11 05:00:00|3473|3473|3410|3410|3499|3499|3393|3393|55080175
1197435600000|2007-12-12 05:00:00|3461|3461|3447|3447|3509|3509|3393|3393|63352548
1197522000000|2007-12-13 05:00:00|3448|3448|3522|3522|3545|3545|3428|3428|73931155
1197608400000|2007-12-14 05:00:00|3505|3505|3531|3531|3584|3584|3501|3501|71128128
1197867600000|2007-12-17 05:00:00|3503|3503|3439|3439|3513|3513|3436|3436|58121196
1197954000000|2007-12-18 05:00:00|3464|3464|3474|3474|3500|3500|3421|3421|52791765
1198040400000|2007-12-19 05:00:00|3469|3469|3479|3479|3514|3514|3438|3438|58469007
1198126800000|2007-12-20 05:00:00|3529|3529|3552|3552|3579|3579|3508|3508|59348027
1198213200000|2007-12-21 05:00:00|3590|3590|3606|3606|3606.25|3606.25|3575|3575|83751882
1198472400000|2007-12-24 05:00:00|3613|3613|3658|3658|3672|3672|3605|3605|29622581
1198645200000|2007-12-26 05:00:00|3641|3641|3661|3661|3664|3664|3626|3626|30252673
1198731600000|2007-12-27 05:00:00|3635|3635|3597|3597|3655.01|3655.01|3594|3594|33318819
1198818000000|2007-12-28 05:00:00|3610|3610|3612|3612|3623|3623|3567|3567|33447189
1199077200000|2007-12-31 05:00:00|3590|3590|3560|3560|3599|3599|3552|3552|35232498
1199250000000|2008-01-02 05:00:00|3579|3579|3522|3522|3596|3596|3500|3500|63006176
1199336400000|2008-01-03 05:00:00|3522|3522|3537|3537|3565|3565|3486|3486|49601203
1199422800000|2008-01-04 05:00:00|3519|3519|3438|3438|3520|3520|3409|3409|72093831
1199682000000|2008-01-07 05:00:00|3455|3455|3461|3461|3480|3480|3425|3425|80173469
1199768400000|2008-01-08 05:00:00|3471|3471|3345|3345|3471|3471|3340|3340|79155610
1199854800000|2008-01-09 05:00:00|3336|3336|3444|3444|3454|3454|3335|3335|74317163
1199941200000|2008-01-10 05:00:00|3435|3435|3433|3433|3450|3450|3378|3378|72447521
1200027600000|2008-01-11 05:00:00|3414|3414|3391|3391|3424|3424|3372|3372|55196661
1200286800000|2008-01-14 05:00:00|3446|3446|3439|3439|3457|3457|3408|3408|52792430
1200373200000|2008-01-15 05:00:00|3403|3403|3400|3400|3438|3438|3400|3400|61637682
1200459600000|2008-01-16 05:00:00|3342|3342|3323|3323|3365|3365|3251|3251|120781832
1200546000000|2008-01-17 05:00:00|3354|3354|3311|3311|3380|3380|3297|3297|94253764
1200632400000|2008-01-18 05:00:00|3316|3316|3301|3301|3400|3400|3297|3297|117061993
1200978000000|2008-01-22 05:00:00|3154|3154|3199|3199|3253|3253|3150|3150|108866426
1201064400000|2008-01-23 05:00:00|3148|3148|3193|3193|3205|3205|3104|3104|137655888
1201150800000|2008-01-24 05:00:00|3235|3235|3325|3325|3336|3336|3212|3212|155640334
1201237200000|2008-01-25 05:00:00|3490|3490|3294|3294|3500|3500|3287|3287|196992268
1201496400000|2008-01-28 05:00:00|3302|3302|3272|3272|3310|3310|3242|3242|81018923
1201582800000|2008-01-29 05:00:00|3285|3285|3260|3260|3289|3289|3235|3235|68022981
1201669200000|2008-01-30 05:00:00|3256|3256|3220|3220|3280|3280|3205|3205|106432591
1201755600000|2008-01-31 05:00:00|3191|3191|3260|3260|3274|3274|3172|3172|103642129
1201842000000|2008-02-01 05:00:00|3105.5|3105.5|3044.98|3044.98|3325|3325|3025|3025|291138864
1202101200000|2008-02-04 05:00:00|3049|3049|3019|3019|3072|3072|3011|3011|119998562
1202187600000|2008-02-05 05:00:00|2991|2991|2907|2907|2994|2994|2889|2889|137534068
1202274000000|2008-02-06 05:00:00|2928|2928|2852|2852|2935|2935|2828.9|2828.9|138315572
1202360400000|2008-02-07 05:00:00|2834|2834|2812|2812|2878|2878|2790|2790|165268052
1202446800000|2008-02-08 05:00:00|2829|2829|2856|2856|2908|2908|2824|2824|124871993
1202706000000|2008-02-11 05:00:00|2852|2852|2821|2821|2861|2861|2791|2791|156814101
1202792400000|2008-02-12 05:00:00|2843|2843|2834|2834|2862|2862|2811|2811|84365862
1202878800000|2008-02-13 05:00:00|2862|2862|2896|2896|2905|2905|2853|2853|88994282
1202965200000|2008-02-14 05:00:00|2888|2888|2850|2850|2904|2904|2846|2846|69113412
1203051600000|2008-02-15 05:00:00|2831|2831|2842|2842|2864|2864|2825|2825|68166064
1203397200000|2008-02-19 05:00:00|2880|2880|2817|2817|2884|2884|2807|2807|68254260
1203483600000|2008-02-20 05:00:00|2815|2815|2822|2822|2826|2826|2792|2792|93056124
1203570000000|2008-02-21 05:00:00|2862|2862|2810|2810|2896|2896|2796|2796|98784201
1203656400000|2008-02-22 05:00:00|2824|2824|2768|2768|2839|2839|2720|2720|125712980
1203915600000|2008-02-25 05:00:00|2765|2765|2784|2784|2824|2824|2748|2748|109974358
1204002000000|2008-02-26 05:00:00|2774|2774|2838|2838|2886|2886|2767|2767|108926501
1204088400000|2008-02-27 05:00:00|2819|2819|2826|2826|2868|2868|2810|2810|75199412
1204174800000|2008-02-28 05:00:00|2802|2802|2793|2793|2827|2827|2780|2780|83010015
1204261200000|2008-02-29 05:00:00|2769|2769|2719.99|2719.99|2783|2783|2702|2702|117411357
1204520400000|2008-03-03 05:00:00|2724|2724|2699|2699|2739.01|2739.01|2687|2687|76580956
1204606800000|2008-03-04 05:00:00|2702|2702|2759|2759|2763|2763|2696|2696|86925503
1204693200000|2008-03-05 05:00:00|2775|2775|2811.99|2811.99|2841|2841|2770|2770|106489801
1204779600000|2008-03-06 05:00:00|2806|2806|2757|2757|2817|2817|2750|2750|91134347
1204866000000|2008-03-07 05:00:00|2734|2734|2787|2787|2807|2807|2732|2732|77607043
1205121600000|2008-03-10 04:00:00|2783|2783|2805|2805|2826|2826|2775|2775|72538270
1205208000000|2008-03-11 04:00:00|2840|2840|2928|2928|2934|2934|2838|2838|98764089
1205294400000|2008-03-12 04:00:00|2943|2943|2863|2863|2949|2949|2854|2854|75993799
1205380800000|2008-03-13 04:00:00|2854|2854|2862|2862|2899|2899|2816|2816|84557139
1205467200000|2008-03-14 04:00:00|2872|2872|2796|2796|2901|2901|2764|2764|105214823
1205726400000|2008-03-17 04:00:00|2730|2730|2830|2830|2873|2873|2728|2728|84497415
1205812800000|2008-03-18 04:00:00|2867|2867|2942|2942|2948.15|2948.15|2867|2867|83695240
1205899200000|2008-03-19 04:00:00|2938|2938|2862|2862|2959|2959|2862|2862|61451726
1205985600000|2008-03-20 04:00:00|2874|2874|2918|2918|2922.15|2922.15|2859|2859|60175753
1206331200000|2008-03-24 04:00:00|2933|2933|2917|2917|2940|2940|2906|2906|48297016
1206417600000|2008-03-25 04:00:00|2933|2933|2914|2914|2937|2937|2894|2894|49249027
1206504000000|2008-03-26 04:00:00|2903|2903|2856|2856|2907|2907|2838|2838|45868070
1206590400000|2008-03-27 04:00:00|2848|2848|2805|2805|2849|2849|2800|2800|47894307
1206676800000|2008-03-28 04:00:00|2823|2823|2791|2791|2843|2843|2783|2783|49262025
1206936000000|2008-03-31 04:00:00|2788|2788|2838|2838|2859|2859|2784|2784|46780578
1207022400000|2008-04-01 04:00:00|2883|2883|2949.99|2949.99|2954|2954|2863|2863|65796142
1207108800000|2008-04-02 04:00:00|2956.5|2956.5|2916|2916|2958|2958|2900|2900|49506357
1207195200000|2008-04-03 04:00:00|2900|2900|2900|2900|2932|2932|2880|2880|38965645
1207281600000|2008-04-04 04:00:00|2913|2913|2916|2916|2926|2926|2874|2874|43899762
1207540800000|2008-04-07 04:00:00|2955|2955|2916|2916|2959|2959|2903|2903|44444079
1207627200000|2008-04-08 04:00:00|2894|2894|2875|2875|2900|2900|2854|2854|46573905
1207713600000|2008-04-09 04:00:00|2872|2872|2889|2889|2904|2904|2854|2854|45857404
1207800000000|2008-04-10 04:00:00|2883|2883|2911|2911|2940|2940|2880|2880|65596908
1207886400000|2008-04-11 04:00:00|2887|2887|2828|2828|2901|2901|2821|2821|54373625
1208145600000|2008-04-14 04:00:00|2824|2824|2806|2806|2831|2831|2793|2793|43418095
1208232000000|2008-04-15 04:00:00|2812|2812|2825|2825|2848|2848|2803|2803|34309977
1208318400000|2008-04-16 04:00:00|2857|2857|2895|2895|2905|2905|2838|2838|54107335
1208404800000|2008-04-17 04:00:00|2912|2912|2922|2922|2934|2934|2890|2890|48774455
1208491200000|2008-04-18 04:00:00|3001|3001|3000|3000|3010|3010|2961|2961|73658814
1208750400000|2008-04-21 04:00:00|3019|3019|3042|3042|3060|3060|3012|3012|54411698
1208836800000|2008-04-22 04:00:00|3064|3064|3025|3025|3070|3070|2997|2997|67387496
1208923200000|2008-04-23 04:00:00|3045|3045|3145|3145|3146|3146|3030|3030|98351426
1209009600000|2008-04-24 04:00:00|3163|3163|3180|3180|3210|3210|3116|3116|116451423
1209096000000|2008-04-25 04:00:00|3005|3005|2983|2983|3039|3039|2960|2960|145194876
1209355200000|2008-04-28 04:00:00|2980|2980|2899|2899|2983.5|2983.5|2882|2882|97472905
1209441600000|2008-04-29 04:00:00|2880|2880|2864|2864|2890|2890|2845|2845|84428818
1209528000000|2008-04-30 04:00:00|2874|2874|2852|2852|2921|2921|2851|2851|74733515
1209614400000|2008-05-01 04:00:00|2850|2850|2940|2940|2949|2949|2848|2848|71699334
1209700800000|2008-05-02 04:00:00|2959|2959|2924|2924|2962|2962|2886|2886|66024132
1209960000000|2008-05-05 04:00:00|2993|2993|2908|2908|3023|3023|2899|2899|119687670
1210046400000|2008-05-06 04:00:00|2900|2900|2970|2970|2986|2986|2893|2893|93581920
1210132800000|2008-05-07 04:00:00|2969|2969|2921|2921|3014|3014|2908|2908|88782831
1210219200000|2008-05-08 04:00:00|2928|2928|2927|2927|2939|2939|2900|2900|69591591
1210305600000|2008-05-09 04:00:00|2921|2921|2939|2939|2955|2955|2895|2895|51621130
1210564800000|2008-05-12 04:00:00|2940|2940|2999|2999|3006|3006|2935|2935|64286268
1210651200000|2008-05-13 04:00:00|3000|3000|2978|2978|3013|3013|2953|2953|70934643
1210737600000|2008-05-14 04:00:00|2989|2989|2993|2993|3026|3026|2973|2973|66738528
1210824000000|2008-05-15 04:00:00|2998|2998|3045.01|3045.01|3053|3053|2994|2994|53363755
1210910400000|2008-05-16 04:00:00|3047|3047|2999|2999|3048|3048|2992|2992|81542244
1211169600000|2008-05-19 04:00:00|2987|2987|2946|2946|2989|2989|2931|2931|59626096
1211256000000|2008-05-20 04:00:00|2930|2930|2876|2876|2931|2931|2863|2863|75767531
1211342400000|2008-05-21 04:00:00|2881|2881|2825|2825|2905|2905|2819|2819|60125021
1211428800000|2008-05-22 04:00:00|2828|2828|2847|2847|2870|2870|2818|2818|52209761
1211515200000|2008-05-23 04:00:00|2826|2826|2805|2805|2833|2833|2795|2795|48911380
1211860800000|2008-05-27 04:00:00|2811|2811|2844|2844|2850|2850|2805|2805|47334500
1211947200000|2008-05-28 04:00:00|2855.5|2855.5|2818|2818|2857|2857|2804|2804|52318487
1212033600000|2008-05-29 04:00:00|2821|2821|2831|2831|2868|2868|2814|2814|47699107
1212120000000|2008-05-30 04:00:00|2838|2838|2832|2832|2870|2870|2820|2820|63399111
1212379200000|2008-06-02 04:00:00|2824|2824|2780|2780|2836|2836|2755|2755|77038347
1212465600000|2008-06-03 04:00:00|2791|2791|2731|2731|2831|2831|2727|2727|91650429
1212552000000|2008-06-04 04:00:00|2728|2728|2754|2754|2764|2764|2720|2720|79611683
1212638400000|2008-06-05 04:00:00|2772|2772|2830|2830|2830|2830|2760|2760|76063353
1212724800000|2008-06-06 04:00:00|2799|2799|2749|2749|2817|2817|2749|2749|78500749
1212984000000|2008-06-09 04:00:00|2765|2765|2771|2771|2791|2791|2730|2730|66787062
1213070400000|2008-06-10 04:00:00|2736|2736|2789|2789|2829|2829|2732|2732|77433857
1213156800000|2008-06-11 04:00:00|2785|2785|2712|2712|2794|2794|2711|2711|59330780
1213243200000|2008-06-12 04:00:00|2740|2740|2824|2824|2855|2855|2719|2719|113996301
1213329600000|2008-06-13 04:00:00|2863|2863|2907|2907|2957|2957|2850|2850|131969006
1213588800000|2008-06-16 04:00:00|2902|2902|2893|2893|2911|2911|2864|2864|74725259
1213675200000|2008-06-17 04:00:00|2904|2904|2880|2880|2912|2912|2879|2879|44263070
1213761600000|2008-06-18 04:00:00|2855|2855|2846|2846|2886|2886|2846|2846|49687729
1213848000000|2008-06-19 04:00:00|2855|2855|2893|2893|2919|2919|2833|2833|62047794
1213934400000|2008-06-20 04:00:00|2889.5|2889.5|2823|2823|2892|2892|2810|2810|97488232
1214193600000|2008-06-23 04:00:00|2830|2830|2797|2797|2841|2841|2779|2779|57150450
1214280000000|2008-06-24 04:00:00|2792|2792|2773|2773|2801|2801|2751|2751|65225396
1214366400000|2008-06-25 04:00:00|2781|2781|2835|2835|2867|2867|2776|2776|64280144
1214452800000|2008-06-26 04:00:00|2803|2803|2775|2775|2820|2820|2774.5|2774.5|67049013
1214539200000|2008-06-27 04:00:00|2768|2768|2763|2763|2791|2791|2746|2746|73450120
1214798400000|2008-06-30 04:00:00|2773|2773|2751|2751|2798|2798|2749|2749|57836460
1217476800000|2008-07-31 04:00:00|2585|2585|2572|2572|2628|2628|2571|2571|60464356
1217563200000|2008-08-01 04:00:00|2592|2592|2544|2544|2595|2595|2507|2507|82735334
1217822400000|2008-08-04 04:00:00|2539|2539|2528|2528|2554.5|2554.5|2511|2511|60592479
1217908800000|2008-08-05 04:00:00|2564|2564|2621|2621|2628|2628|2550|2550|84305010
1217995200000|2008-08-06 04:00:00|2673|2673|2702|2702|2716|2716|2638|2638|95549923
1218081600000|2008-08-07 04:00:00|2689.5|2689.5|2739|2739|2775|2775|2673|2673|82565719
1218168000000|2008-08-08 04:00:00|2735|2735|2813|2813|2823|2823|2719|2719|80817668
1218427200000|2008-08-11 04:00:00|2786|2786|2790|2790|2840|2840|2766|2766|68750329
1218513600000|2008-08-12 04:00:00|2778|2778|2812|2812|2836|2836|2758|2758|62813547
1218600000000|2008-08-13 04:00:00|2807|2807|2791|2791|2850|2850|2776|2776|51166541
1218686400000|2008-08-14 04:00:00|2782|2782|2791|2791|2828|2828|2756|2756|49735006
1218772800000|2008-08-15 04:00:00|2798|2798|2781|2781|2815|2815|2758|2758|47268995
1219032000000|2008-08-18 04:00:00|2778|2778|2769|2769|2805|2805|2755|2755|38078114
1219118400000|2008-08-19 04:00:00|2754|2754|2732|2732|2775|2775|2727|2727|40338849
1219204800000|2008-08-20 04:00:00|2753.5|2753.5|2729|2729|2758|2758|2717|2717|41497114
1219291200000|2008-08-21 04:00:00|2710|2710|2718|2718|2723|2723|2686|2686|43614428
1219377600000|2008-08-22 04:00:00|2723|2723|2784|2784|2788|2788|2722|2722|47930392
1219636800000|2008-08-25 04:00:00|2761|2761|2766|2766|2784|2784|2746|2746|51381730
1219723200000|2008-08-26 04:00:00|2758|2758|2727|2727|2772|2772|2717|2717|44775488
1219809600000|2008-08-27 04:00:00|2734|2734|2756|2756|2779|2779|2713|2713|33976947
1219896000000|2008-08-28 04:00:00|2761|2761|2794|2794|2801|2801|2760|2760|48380695
1219982400000|2008-08-29 04:00:00|2768|2768|2729|2729|2778|2778|2728.79|2728.79|50753881
1220328000000|2008-09-02 04:00:00|2766.5|2766.5|2710|2710|2776|2776|2706|2706|66082260
1220414400000|2008-09-03 04:00:00|2700|2700|2690|2690|2718|2718|2684|2684|57128603
1220500800000|2008-09-04 04:00:00|2673|2673|2635|2635|2689|2689|2635|2635|66934001
1220587200000|2008-09-05 04:00:00|2603|2603|2565|2565|2622|2622|2563|2563|82305188
1220846400000|2008-09-08 04:00:00|2621|2621|2612|2612|2633|2633|2567|2567|62113530
1220932800000|2008-09-09 04:00:00|2620|2620|2610|2610|2660|2660|2605|2605|85735663
1221019200000|2008-09-10 04:00:00|2652|2652|2644|2644|2686|2686|2625|2625|75064901
1221105600000|2008-09-11 04:00:00|2610|2610|2734|2734|2746|2746|2603|2603|72914650
1221192000000|2008-09-12 04:00:00|2714|2714|2762|2762|2774|2774|2694|2694|75628494
1221451200000|2008-09-15 04:00:00|2692|2692|2682|2682|2749|2749|2673|2673|82349376
1221537600000|2008-09-16 04:00:00|2609|2609|2599|2599|2649|2649|2552|2552|111729652
1221624000000|2008-09-17 04:00:00|2573|2573|2457|2457|2587|2587|2450|2450|106972039
1221710400000|2008-09-18 04:00:00|2480|2480|2526|2526|2535|2535|2401|2401|132291242
1221796800000|2008-09-19 04:00:00|2637|2637|2516|2516|2640|2640|2350|2350|134942043
1222056000000|2008-09-22 04:00:00|2622|2622|2540|2540|2632|2632|2532|2532|105207700
1222142400000|2008-09-23 04:00:00|2566|2566|2544|2544|2617|2617|2534|2534|92247395
1222228800000|2008-09-24 04:00:00|2558|2558|2572|2572|2609|2609|2546|2546|80255580
1222315200000|2008-09-25 04:00:00|2582|2582|2661|2661|2688|2688|2574|2574|96203467
1222401600000|2008-09-26 04:00:00|2617|2617|2740|2740|2756|2756|2614|2614|100744280
1222660800000|2008-09-29 04:00:00|2694|2694|2501|2501|2766|2766|2500.89|2500.89|134383096
1222747200000|2008-09-30 04:00:00|2577|2577|2669|2669|2669.11|2669.11|2554|2554|107210047
1222833600000|2008-10-01 04:00:00|2638|2638|2648|2648|2699|2699|2628|2628|88987041
1222920000000|2008-10-02 04:00:00|2618|2618|2625|2625|2653|2653|2570|2570|93829287
1223006400000|2008-10-03 04:00:00|2636.5|2636.5|2632|2632|2747|2747|2624|2624|116068447
1223265600000|2008-10-06 04:00:00|2563|2563|2491|2491|2599|2599|2414|2414|146408927
1223352000000|2008-10-07 04:00:00|2498|2498|2323|2323|2521|2521|2314|2314|145967811
1223438400000|2008-10-08 04:00:00|2290|2290|2301|2301|2430|2430|2250|2250|171626679
1223524800000|2008-10-09 04:00:00|2376.5|2376.5|2230|2230|2391|2391|2207|2207|131967650
1223611200000|2008-10-10 04:00:00|2179|2179|2150|2150|2235|2235|2065|2065|228488900
1223870400000|2008-10-13 04:00:00|2286|2286|2550|2550|2550|2550|2263|2263|144980198
1223956800000|2008-10-14 04:00:00|2564|2564|2410|2410|2573|2573|2360|2360|165683624
1224043200000|2008-10-15 04:00:00|2378|2378|2266|2266|2425|2425|2248|2248|113280181
1224129600000|2008-10-16 04:00:00|2293.5|2293.5|2419|2419|2419.02|2419.02|2131|2131|161147743
1224216000000|2008-10-17 04:00:00|2356.5|2356.5|2393|2393|2511|2511|2331|2331|133676089
1224475200000|2008-10-20 04:00:00|2420|2420|2472|2472|2475|2475|2301|2301|93486972
1224561600000|2008-10-21 04:00:00|2430|2430|2336|2336|2501|2501|2327|2327|100385538
1224648000000|2008-10-22 04:00:00|2304|2304|2153|2153|2306|2306|2090|2090|150054726
1224734400000|2008-10-23 04:00:00|2155|2155|2232|2232|2259|2259|2089|2089|154774034
1224820800000|2008-10-24 04:00:00|2106|2106|2196|2196|2286|2286|2095|2095|153919648
1225080000000|2008-10-27 04:00:00|2167|2167|2118|2118|2196|2196|2102|2102|117722353
1225166400000|2008-10-28 04:00:00|2164|2164|2310|2310|2321|2321|2134|2134|134109114
1225252800000|2008-10-29 04:00:00|2313|2313|2300|2300|2397|2397|2270|2270|111763211
1225339200000|2008-10-30 04:00:00|2369|2369|2263|2263|2388|2388|2239|2239|95322969
1225425600000|2008-10-31 04:00:00|2253|2253|2233|2233|2291|2291|2212|2212|93063602
1225688400000|2008-11-03 05:00:00|2248|2248|2262|2262|2291|2291|2221|2221|61946713
1225774800000|2008-11-04 05:00:00|2313|2313|2353|2353|2366|2366|2287|2287|72194471
1225861200000|2008-11-05 05:00:00|2333|2333|2208|2208|2334|2334|2205|2205|81216664
1225947600000|2008-11-06 05:00:00|2187|2187|2088|2088|2208|2208|2086|2086|95568686
1226034000000|2008-11-07 05:00:00|2132|2132|2150|2150|2154|2154|2100|2100|71262782
1226293200000|2008-11-10 05:00:00|2184.5|2184.5|2130|2130|2197|2197|2119|2119|67602599
1226379600000|2008-11-11 05:00:00|2129|2129|2120|2120|2130|2130|2079|2079|78032704
1226466000000|2008-11-12 05:00:00|2089|2089|2030|2030|2100|2100|2028|2028|90159844
1226552400000|2008-11-13 05:00:00|2015|2015|2125|2125|2125|2125|1874|1874|148503111
1226638800000|2008-11-14 05:00:00|2056|2056|2006|2006|2134|2134|1965|1965|96626994
1226898000000|2008-11-17 05:00:00|1974|1974|1932|1932|2024|2024|1915|1915|97297036
1226984400000|2008-11-18 05:00:00|1950|1950|1962|1962|1966|1966|1875|1875|108984798
1227070800000|2008-11-19 05:00:00|1963|1963|1829|1829|1995|1995|1825|1825|103048823
1227157200000|2008-11-20 05:00:00|1811.5|1811.5|1753|1753|1884|1884|1750|1750|139532692
1227243600000|2008-11-21 05:00:00|1802|1802|1968|1968|1970|1970|1798|1798|157245554
1227502800000|2008-11-24 05:00:00|1989|1989|2069|2069|2094|2094|1987|1987|125298897
1227589200000|2008-11-25 05:00:00|2086|2086|1999|1999|2093|2093|1955|1955|92971983
1227675600000|2008-11-26 05:00:00|1973|1973|2049|2049|2067.61|2067.61|1973|1973|79682260
1227848400000|2008-11-28 05:00:00|2023|2023|2022|2022|2031|2031|2002|2002|31371936
1228107600000|2008-12-01 05:00:00|1987.5|1987.5|1861|1861|1995|1995|1860.3|1860.3|79873774
1228194000000|2008-12-02 05:00:00|1899|1899|1915|1915|1931|1931|1856|1856|79692371
1228280400000|2008-12-03 05:00:00|1865|1865|1987|1987|1990|1990|1860|1860|80970409
1228366800000|2008-12-04 05:00:00|1940|1940|1911|1911|1992|1992|1879|1879|78724702
1228453200000|2008-12-05 05:00:00|1891|1891|1987|1987|1998|1998|1847|1847|91998319
1228712400000|2008-12-08 05:00:00|2035|2035|2101|2101|2125|2125|2014|2014|107229949
1228798800000|2008-12-09 05:00:00|2062|2062|2060|2060|2125|2125|2046|2046|80499585
1228885200000|2008-12-10 05:00:00|2082|2082|2061|2061|2096|2096|2030|2030|61501699
1228971600000|2008-12-11 05:00:00|2011|2011|1945|1945|2012|2012|1931|1931|83624211
1229058000000|2008-12-12 05:00:00|1915|1915|1936|1936|1985|1985|1870|1870|78130797
1229317200000|2008-12-15 05:00:00|1934|1934|1904|1904|1944|1944|1889|1889|59936439
1229403600000|2008-12-16 05:00:00|1921|1921|2011|2011|2018|2018|1900|1900|97707493
1229490000000|2008-12-17 05:00:00|1981|1981|1966|1966|2005|2005|1950|1950|79062229
1229576400000|2008-12-18 05:00:00|1986|1986|1930|1930|2002|2002|1899|1899|80765009
1229662800000|2008-12-19 05:00:00|1942|1942|1912|1912|1980|1980|1911|1911|115432039
1229922000000|2008-12-22 05:00:00|1924|1924|1918|1918|1929|1929|1889|1889|58577826
1230008400000|2008-12-23 05:00:00|1928|1928|1928|1928|1957|1957|1901|1901|47535826
1230094800000|2008-12-24 05:00:00|1926|1926|1917|1917|1945|1945|1910|1910|16894070
1230267600000|2008-12-26 05:00:00|1920|1920|1913|1913|1933|1933|1909|1909|23104614
1230526800000|2008-12-29 05:00:00|1915|1915|1896|1896|1921|1921|1864|1864|58886322
1230613200000|2008-12-30 05:00:00|1901|1901|1934|1934|1949|1949|1900|1900|43228892
1230699600000|2008-12-31 05:00:00|1931|1931|1944|1944|1968|1968|1927|1927|46424902
1230872400000|2009-01-02 05:00:00|1953.28|1953.28|2033|2033|2040|2040|1937|1937|50121849
1231131600000|2009-01-05 05:00:00|2020|2020|2052|2052|2067|2067|2006|2006|61476552
1231218000000|2009-01-06 05:00:00|2075|2075|2076|2076|2100|2100|2061|2061|58085878
1231304400000|2009-01-07 05:00:00|2019|2019|1951|1951|2029|2029|1948|1948|72747158
1231390800000|2009-01-08 05:00:00|1963|1963|2012|2012|2019|2019|1955|1955|70255018
1231477200000|2009-01-09 05:00:00|2017|2017|1952|1952|2030|2030|1941|1941|49828297
1231736400000|2009-01-12 05:00:00|1971|1971|1947|1947|1979|1979|1930|1930|52204130
1231822800000|2009-01-13 05:00:00|1952|1952|1982|1982|1999|1999|1952|1952|65847793
1231909200000|2009-01-14 05:00:00|1953|1953|1909|1909|1968|1968|1901|1901|80341720
1231995600000|2009-01-15 05:00:00|1907|1907|1924|1924|1930|1930|1852|1852|96222222
1232082000000|2009-01-16 05:00:00|1963|1963|1971|1971|1991|1991|1915|1915|79640268
1232427600000|2009-01-20 05:00:00|1946|1946|1848|1848|1962|1962|1837|1837|89891855
1232514000000|2009-01-21 05:00:00|1887|1887|1938|1938|1945|1945|1846|1846|68358085
1232600400000|2009-01-22 05:00:00|1805|1805|1711|1711|1818|1818|1707|1707|222435525
1232686800000|2009-01-23 05:00:00|1697|1697|1720|1720|1749|1749|1675|1675|117020593
1232946000000|2009-01-26 05:00:00|1729|1729|1763|1763|1781|1781|1723|1723|93115480
1233032400000|2009-01-27 05:00:00|1778|1778|1766|1766|1797|1797|1743|1743|61707540
1233118800000|2009-01-28 05:00:00|1780|1780|1804|1804|1831|1831|1776|1776|64702531
1233205200000|2009-01-29 05:00:00|1778|1778|1759|1759|1796|1796|1756|1756|49209360
1233291600000|2009-01-30 05:00:00|1774|1774|1710|1710|1779|1779|1710|1710|62386468
1233550800000|2009-02-02 05:00:00|1703|1703|1783|1783|1813|1813|1700|1700|88882500
1233637200000|2009-02-03 05:00:00|1785|1785|1850|1850|1861|1861|1760|1760|86881249
1233723600000|2009-02-04 05:00:00|1854|1854|1863|1863|1900|1900|1850|1850|75617853
1233810000000|2009-02-05 05:00:00|1851|1851|1904|1904|1914|1914|1825|1825|75197935
1233896400000|2009-02-06 05:00:00|1916|1916|1966|1966|1993|1993|1906|1906|86745927
1234155600000|2009-02-09 05:00:00|1964|1964|1944|1944|1977|1977|1926|1926|52196149
1234242000000|2009-02-10 05:00:00|1925|1925|1880|1880|1980|1980|1870|1870|83958715
1234328400000|2009-02-11 05:00:00|1894|1894|1921|1921|1949|1949|1892|1892|58599423
1234414800000|2009-02-12 05:00:00|1897|1897|1926|1926|1932|1932|1854|1854|75323479
1234501200000|2009-02-13 05:00:00|1927|1927|1909|1909|1947|1947|1904|1904|47419392
1234846800000|2009-02-17 05:00:00|1849|1849|1809|1809|1850|1850|1789|1789|75853206
1234933200000|2009-02-18 05:00:00|1822|1822|1812|1812|1845|1845|1800|1800|54955158
1235019600000|2009-02-19 05:00:00|1830|1830|1791|1791|1838|1838|1781|1781|49197636
1235106000000|2009-02-20 05:00:00|1777|1777|1800|1800|1819|1819|1766|1766|69416120
1235365200000|2009-02-23 05:00:00|1802|1802|1721|1721|1815|1815|1716|1716|70803342
1235451600000|2009-02-24 05:00:00|1703|1703|1717|1717|1735|1735|1636|1636|122673954
1235538000000|2009-02-25 05:00:00|1701|1701|1696|1696|1724|1724|1646|1646|105894560
1235624400000|2009-02-26 05:00:00|1705|1705|1642|1642|1708|1708|1642|1642|83219416
1235710800000|2009-02-27 05:00:00|1629|1629|1615|1615|1652|1652|1610|1610|93434279
1235970000000|2009-03-02 05:00:00|1596|1596|1579|1579|1625|1625|1572|1572|80597104
1236056400000|2009-03-03 05:00:00|1603|1603|1588|1588|1624|1624|1564|1564|80476554
1236142800000|2009-03-04 05:00:00|1612|1612|1612|1612|1640|1640|1589|1589|69290013
1236229200000|2009-03-05 05:00:00|1586|1586|1527|1527|1588|1588|1526.75|1526.75|89704742
1236315600000|2009-03-06 05:00:00|1535|1535|1528|1528|1562|1562|1487|1487|92853699
1236571200000|2009-03-09 04:00:00|1520|1520|1515|1515|1574|1574|1510|1510|66514260
1236657600000|2009-03-10 04:00:00|1537|1537|1648|1648|1662|1662|1525|1525|95191803
1236744000000|2009-03-11 04:00:00|1663|1663|1711|1711|1720|1720|1643|1643|84572522
1236830400000|2009-03-12 04:00:00|1701|1701|1701|1701|1704|1704|1648|1648|93719791
1236916800000|2009-03-13 04:00:00|1698|1698|1665|1665|1705|1705|1618|1618|82974543
1237176000000|2009-03-16 04:00:00|1682|1682|1625|1625|1696|1696|1624|1624|67038412
1237262400000|2009-03-17 04:00:00|1632.29|1632.29|1690|1690|1690|1690|1626|1626|62669277
1237348800000|2009-03-18 04:00:00|1703|1703|1696|1696|1722|1722|1660|1660|70733199
1237435200000|2009-03-19 04:00:00|1737|1737|1714|1714|1745|1745|1692|1692|58998888
1237521600000|2009-03-20 04:00:00|1732|1732|1706|1706|1765|1765|1688|1688|81742575
1237780800000|2009-03-23 04:00:00|1737|1737|1833|1833|1859|1859|1731|1731|71607826
1237867200000|2009-03-24 04:00:00|1804|1804|1793|1793|1821.22|1821.22|1784|1784|50090354
1237953600000|2009-03-25 04:00:00|1798|1798|1788|1788|1831|1831|1752|1752|73932163
1238040000000|2009-03-26 04:00:00|1817|1817|1883|1883|1888|1888|1812|1812|63780075
1238126400000|2009-03-27 04:00:00|1854.27|1854.27|1813|1813|1861.5|1861.5|1805|1805|47673696
1238385600000|2009-03-30 04:00:00|1774|1774|1748|1748|1776|1776|1727|1727|49640619
1238472000000|2009-03-31 04:00:00|1783|1783|1837|1837|1879|1879|1778|1778|92423291
1238558400000|2009-04-01 04:00:00|1823|1823|1931|1931|1936|1936|1818|1818|96438844
1238644800000|2009-04-02 04:00:00|1950|1950|1929|1929|1989|1989|1900|1900|99082236
1238731200000|2009-04-03 04:00:00|1913|1913|1875|1875|1915|1915|1843.43|1843.43|81865036
1238990400000|2009-04-06 04:00:00|1854|1854|1876|1876|1876|1876|1826.5|1826.5|47478684
1239076800000|2009-04-07 04:00:00|1876|1876|1876|1876|1914|1914|1863|1863|65815169
1239163200000|2009-04-08 04:00:00|1897|1897|1919|1919|1962|1962|1896|1896|56408826
1239249600000|2009-04-09 04:00:00|1945|1945|1967|1967|1970|1970|1922|1922|55759562
1239595200000|2009-04-13 04:00:00|1969|1969|1959|1959|1985|1985|1937|1937|44450425
1239681600000|2009-04-14 04:00:00|1944|1944|1935|1935|1955|1955|1900|1900|63796243
1239768000000|2009-04-15 04:00:00|1921|1921|1883|1883|1925|1925|1851|1851|72725459
1239854400000|2009-04-16 04:00:00|1916|1916|1976|1976|1978|1978|1899|1899|67691952
1239940800000|2009-04-17 04:00:00|1968.5|1968.5|1920|1920|1969|1969|1900|1900|61398450
1240200000000|2009-04-20 04:00:00|1889|1889|1861|1861|1895|1895|1857|1857|62943434
1240286400000|2009-04-21 04:00:00|1859|1859|1897|1897|1908|1908|1857|1857|60928280
1240372800000|2009-04-22 04:00:00|1876|1876|1878|1878|1919|1919|1870|1870|59400937
1240459200000|2009-04-23 04:00:00|1892|1892|1892|1892|1894|1894|1847|1847|86116273
1240545600000|2009-04-24 04:00:00|1982|1982|2091|2091|2120|2120|1950|1950|168478498
1240804800000|2009-04-27 04:00:00|2055|2055|2040|2040|2082|2082|2028|2028|68219574
1240891200000|2009-04-28 04:00:00|2025|2025|1993|1993|2027|2027|1979|1979|76688300
1240977600000|2009-04-29 04:00:00|2011|2011|2025|2025|2089|2089|2006|2006|79301588
1241064000000|2009-04-30 04:00:00|2060|2060|2026|2026|2110|2110|2001|2001|87439809
1241150400000|2009-05-01 04:00:00|2019|2019|2024|2024|2035|2035|1986.25|1986.25|63224473
1241409600000|2009-05-04 04:00:00|2037|2037|2019|2019|2040|2040|1998|1998|54313367
1241496000000|2009-05-05 04:00:00|2014|2014|1979|1979|2024|2024|1964|1964|67242977
1241582400000|2009-05-06 04:00:00|2006|2006|1979|1979|2007|2007|1961|1961|59639015
1241668800000|2009-05-07 04:00:00|1996|1996|1932|1932|1999|1999|1914|1914|68727152
1241755200000|2009-05-08 04:00:00|1946|1946|1942|1942|1964|1964|1914|1914|67604246
1242014400000|2009-05-11 04:00:00|1920|1920|1932|1932|1973|1973|1901|1901|63769338
1242100800000|2009-05-12 04:00:00|1951|1951|1989|1989|2006|2006|1947|1947|71966786
1242187200000|2009-05-13 04:00:00|1992.25|1992.25|1975|1975|2000|2000|1967|1967|49288225
1242273600000|2009-05-14 04:00:00|1983|1983|2006|2006|2023|2023|1980|1980|54544880
1242360000000|2009-05-15 04:00:00|2013|2013|2022|2022|2050|2050|1997.5|1997.5|61289838
1242619200000|2009-05-18 04:00:00|2036|2036|2060|2060|2060|2060|2024|2024|46077725
1242705600000|2009-05-19 04:00:00|2051|2051|2031|2031|2074|2074|2025|2025|51368251
1242792000000|2009-05-20 04:00:00|2041|2041|2038|2038|2069|2069|2022|2022|47452295
1242878400000|2009-05-21 04:00:00|2014|2014|1982|1982|2023|2023|1951|1951|58241500
1242964800000|2009-05-22 04:00:00|1993|1993|1975|1975|2017|2017|1947|1947|37325792
1243310400000|2009-05-26 04:00:00|1954|1954|2034|2034|2045|2045|1945|1945|44996741
1243396800000|2009-05-27 04:00:00|2025|2025|2013|2013|2060|2060|2007|2007|42898438
1243483200000|2009-05-28 04:00:00|2032|2032|2045|2045|2063|2063|2005|2005|45484759
1243569600000|2009-05-29 04:00:00|2056|2056|2089|2089|2094|2094|2030|2030|46139533
1243828800000|2009-06-01 04:00:00|2100|2100|2140|2140|2150|2150|2086|2086|57322905
1243915200000|2009-06-02 04:00:00|2136|2136|2140|2140|2198|2198|2120|2120|48941777
1244001600000|2009-06-03 04:00:00|2131|2131|2173|2173|2176|2176|2129|2129|56047439
1244088000000|2009-06-04 04:00:00|2177|2177|2183|2183|2190|2190|2158|2158|42332565
1244174400000|2009-06-05 04:00:00|2196|2196|2214|2214|2231|2231|2181|2181|59585285
1244433600000|2009-06-08 04:00:00|2198|2198|2205|2205|2232|2232|2163|2163|49008050
1244520000000|2009-06-09 04:00:00|2206|2206|2208|2208|2232|2232|2188|2188|50887629
1244606400000|2009-06-10 04:00:00|2217|2217|2255|2255|2262|2262|2212|2212|61297117
1244692800000|2009-06-11 04:00:00|2259|2259|2283|2283|2326|2326|2257|2257|65128974
1244779200000|2009-06-12 04:00:00|2290|2290|2333|2333|2338|2338|2274|2274|50963461
1245038400000|2009-06-15 04:00:00|2323|2323|2342|2342|2354|2354|2302|2302|69089588
1245124800000|2009-06-16 04:00:00|2347|2347|2345|2345|2411|2411|2344|2344|105295558
1245211200000|2009-06-17 04:00:00|2350|2350|2368|2368|2382|2382|2317|2317|86483075
1245297600000|2009-06-18 04:00:00|2362|2362|2350|2350|2369|2369|2330|2330|58852177
1245384000000|2009-06-19 04:00:00|2404|2404|2407|2407|2434|2434|2375|2375|115458922
1245643200000|2009-06-22 04:00:00|2395|2395|2328|2328|2395|2395|2325|2325|71296464
1245729600000|2009-06-23 04:00:00|2338|2338|2334|2334|2366|2366|2321|2321|56753482
1245816000000|2009-06-24 04:00:00|2345|2345|2347|2347|2375|2375|2336|2336|54287632
1245902400000|2009-06-25 04:00:00|2343|2343|2379|2379|2392|2392|2320|2320|57727830
1245988800000|2009-06-26 04:00:00|2357|2357|2335|2335|2369|2369|2332|2332|65126363
1246248000000|2009-06-29 04:00:00|2360|2360|2386|2386|2403|2403|2355|2355|62864396
1246334400000|2009-06-30 04:00:00|2397|2397|2377|2377|2424|2424|2363|2363|66452303
1246420800000|2009-07-01 04:00:00|2405|2405|2404|2404|2430|2430|2396|2396|54915127
1246507200000|2009-07-02 04:00:00|2376|2376|2337|2337|2404|2404|2321|2321|65427699
1246852800000|2009-07-06 04:00:00|2321|2321|2320|2320|2328|2328|2287|2287|49207638
1246939200000|2009-07-07 04:00:00|2308|2308|2253|2253|2314|2314|2246|2246|52842412
1247025600000|2009-07-08 04:00:00|2231|2231|2256|2256|2269|2269|2200|2200|73023306
1247112000000|2009-07-09 04:00:00|2265|2265|2244|2244|2281|2281|2237|2237|46981174
1247198400000|2009-07-10 04:00:00|2219|2219|2239|2239|2254|2254|2215|2215|43238698
1247457600000|2009-07-13 04:00:00|2242|2242|2323|2323|2329|2329|2214|2214|67585958
1247544000000|2009-07-14 04:00:00|2320|2320|2311|2311|2322|2322|2286|2286|45448634
1247630400000|2009-07-15 04:00:00|2375|2375|2412|2412|2412|2412|2356|2356|67241887
1247716800000|2009-07-16 04:00:00|2393|2393|2444|2444|2444|2444|2386|2386|64560963
1247803200000|2009-07-17 04:00:00|2440|2440|2429|2429|2445|2445|2410|2410|52860096
1248062400000|2009-07-20 04:00:00|2444|2444|2453|2453|2453|2453|2415|2415|47797971
1248148800000|2009-07-21 04:00:00|2469|2469|2483|2483|2483|2483|2437|2437|52028399
1248235200000|2009-07-22 04:00:00|2470|2470|2480|2480|2490|2490|2451|2451|66192409
1248321600000|2009-07-23 04:00:00|2493|2493|2556|2556|2572|2572|2484|2484|106060477
1248408000000|2009-07-24 04:00:00|2361|2361|2345|2345|2389|2389|2281|2281|215135609
1248667200000|2009-07-27 04:00:00|2344|2344|2311|2311|2345|2345|2290|2290|80949924
1248753600000|2009-07-28 04:00:00|2299|2299|2347|2347|2355|2355|2290|2290|70288380
1248840000000|2009-07-29 04:00:00|2373|2373|2380|2380|2391|2391|2334|2334|73626862
1248926400000|2009-07-30 04:00:00|2420|2420|2381|2381|2443|2443|2371|2371|67819964
1249012800000|2009-07-31 04:00:00|2377|2377|2352|2352|2407|2407|2350|2350|54265278
1249272000000|2009-08-03 04:00:00|2382|2382|2383|2383|2386|2386|2350|2350|46902837
1249358400000|2009-08-04 04:00:00|2368|2368|2377|2377|2379|2379|2353|2353|49218228
1249444800000|2009-08-05 04:00:00|2384|2384|2381|2381|2425|2425|2379|2379|53310241
1249531200000|2009-08-06 04:00:00|2393|2393|2346|2346|2398|2398|2327|2327|59694624
1249617600000|2009-08-07 04:00:00|2375|2375|2356|2356|2382|2382|2350|2350|46174325
1249876800000|2009-08-10 04:00:00|2346|2346|2342|2342|2355|2355|2330|2330|35268300
1249963200000|2009-08-11 04:00:00|2332|2332|2313|2313|2340|2340|2305|2305|33620089
1250049600000|2009-08-12 04:00:00|2313|2313|2353|2353|2390|2390|2303|2303|61972277
1250136000000|2009-08-13 04:00:00|2363|2363|2362|2362|2385|2385|2340|2340|38955807
1250222400000|2009-08-14 04:00:00|2362|2362|2369.2|2369.2|2380|2380|2351|2351|46331960
1250481600000|2009-08-17 04:00:00|2332|2332|2325|2325|2360|2360|2323|2323|42482887
1250568000000|2009-08-18 04:00:00|2329|2329|2358|2358|2365|2365|2327|2327|38878900
1250654400000|2009-08-19 04:00:00|2325|2325|2365|2365|2372|2372|2325|2325|41827419
1250740800000|2009-08-20 04:00:00|2360|2360|2367|2367|2387|2387|2354|2354|39508124
1250827200000|2009-08-21 04:00:00|2393|2393|2441|2441|2442|2442|2377|2377|69018918
1251086400000|2009-08-24 04:00:00|2441|2441|2464|2464|2473.26|2473.26|2428|2428|54180889
1251172800000|2009-08-25 04:00:00|2460|2460|2464|2464|2482|2482|2446|2446|43980206
1251259200000|2009-08-26 04:00:00|2459|2459|2455|2455|2475|2475|2442|2442|41079001
1251345600000|2009-08-27 04:00:00|2441|2441|2469|2469|2478|2478|2430|2430|45495600
1251432000000|2009-08-28 04:00:00|2507|2507|2468|2468|2549|2549|2461|2461|55807969
1251691200000|2009-08-31 04:00:00|2457|2457|2465|2465|2485|2485|2429|2429|49597146
1251777600000|2009-09-01 04:00:00|2435|2435|2400|2400|2474|2474|2390|2390|62608465
1251864000000|2009-09-02 04:00:00|2382|2382|2386|2386|2414|2414|2378|2378|40771253
1251950400000|2009-09-03 04:00:00|2391|2391|2411|2411|2414|2414|2376|2376|34120376
1252036800000|2009-09-04 04:00:00|2409|2409|2462|2462|2480.01|2480.01|2408|2408|44999631
1252382400000|2009-09-08 04:00:00|2462|2462|2482|2482|2484|2484|2441|2441|53738665
1252468800000|2009-09-09 04:00:00|2474|2474|2478|2478|2495|2495|2466.5|2466.5|49900235
1252555200000|2009-09-10 04:00:00|2480|2480|2500|2500|2505|2505|2465|2465|46258757
1252641600000|2009-09-11 04:00:00|2493|2493|2486|2486|2517|2517|2481|2481|54304284
1252900800000|2009-09-14 04:00:00|2465|2465|2500|2500|2509|2509|2464|2464|42810156
1252987200000|2009-09-15 04:00:00|2497|2497|2520|2520|2527|2527|2486|2486|44718408
1253073600000|2009-09-16 04:00:00|2525|2525|2520|2520|2535|2535|2495|2495|50055778
1253160000000|2009-09-17 04:00:00|2506|2506|2530|2530|2538|2538|2506|2506|42431643
1253246400000|2009-09-18 04:00:00|2546|2546|2526|2526|2548|2548|2510|2510|68016403
1253505600000|2009-09-21 04:00:00|2511|2511|2530|2530|2537|2537|2510|2510|28878663
1253592000000|2009-09-22 04:00:00|2540|2540|2577|2577|2582|2582|2529|2529|61378342
1253678400000|2009-09-23 04:00:00|2592|2592|2571|2571|2625|2625|2564|2564|60603558
1253764800000|2009-09-24 04:00:00|2592|2592|2594|2594|2611|2611|2566|2566|56310695
1253851200000|2009-09-25 04:00:00|2569|2569|2555|2555|2582|2582|2552|2552|50161051
1254110400000|2009-09-28 04:00:00|2560|2560|2583|2583|2616|2616|2560|2560|44363585
1254196800000|2009-09-29 04:00:00|2591|2591|2575|2575|2596|2596|2569|2569|39050278
1254283200000|2009-09-30 04:00:00|2576|2576|2572|2572|2599|2599|2538|2538|63537684
1254369600000|2009-10-01 04:00:00|2540.5|2540.5|2488|2488|2547|2547|2480|2480|75958097
1254456000000|2009-10-02 04:00:00|2445.5|2445.5|2496|2496|2509|2509|2443|2443|51226259
1254715200000|2009-10-05 04:00:00|2498|2498|2464|2464|2506|2506|2452|2452|60809818
1254801600000|2009-10-06 04:00:00|2468|2468|2511|2511|2521|2521|2465.5|2465.5|48795241
1254888000000|2009-10-07 04:00:00|2499|2499|2510|2510|2518|2518|2488|2488|38473856
1254974400000|2009-10-08 04:00:00|2544|2544|2567|2567|2590|2590|2522|2522|60521239
1255060800000|2009-10-09 04:00:00|2557|2557|2555|2555|2579|2579|2546|2546|39522259
1255320000000|2009-10-12 04:00:00|2566|2566|2572|2572|2589|2589|2555|2555|29153569
1255406400000|2009-10-13 04:00:00|2559|2559|2581|2581|2594|2594|2552|2552|37748964
1255492800000|2009-10-14 04:00:00|2614|2614|2596|2596|2620|2620|2582|2582|45365489
1255579200000|2009-10-15 04:00:00|2590|2590|2671|2671|2671|2671|2590|2590|65620101
1255665600000|2009-10-16 04:00:00|2645|2645|2650|2650|2663|2663|2610|2610|56500866
1255924800000|2009-10-19 04:00:00|2649|2649|2636|2636|2658|2658|2625|2625|48143163
1256011200000|2009-10-20 04:00:00|2642|2642|2637|2637|2651|2651|2594|2594|54613476
1256097600000|2009-10-21 04:00:00|2646|2646|2658|2658|2675|2675|2639|2639|61672603
1256184000000|2009-10-22 04:00:00|2656|2656|2659|2659|2672|2672|2613|2613|61599926
1256270400000|2009-10-23 04:00:00|2920|2920|2802|2802|2935|2935|2788|2788|281760947
1256529600000|2009-10-26 04:00:00|2812.5|2812.5|2868|2868|2902|2902|2811|2811|124149662
1256616000000|2009-10-27 04:00:00|2873|2873|2859|2859|2888|2888|2844|2844|69685783
1256702400000|2009-10-28 04:00:00|2824|2824|2802|2802|2877|2877|2795|2795|73542323
1256788800000|2009-10-29 04:00:00|2807|2807|2822|2822|2841|2841|2785|2785|65232886
1256875200000|2009-10-30 04:00:00|2803|2803|2773|2773|2840|2840|2766|2766|73371734
1257138000000|2009-11-02 05:00:00|2770|2770|2788|2788|2805|2805|2741|2741|62432606
1257224400000|2009-11-03 05:00:00|2764|2764|2753|2753|2774|2774|2743|2743|50294715
1257310800000|2009-11-04 05:00:00|2769|2769|2806|2806|2839|2839|2762|2762|63898306
1257397200000|2009-11-05 05:00:00|2852|2852|2847|2847|2874|2874|2828|2828|52683314
1257483600000|2009-11-06 05:00:00|2838|2838|2852|2852|2863|2863|2820|2820|38909997
1257742800000|2009-11-09 05:00:00|2862|2862|2899|2899|2900|2900|2853|2853|57522019
1257829200000|2009-11-10 05:00:00|2890|2890|2901|2901|2928|2928|2881|2881|65881036
1257915600000|2009-11-11 05:00:00|2908|2908|2912|2912|2930|2930|2902|2902|49693320
1258002000000|2009-11-12 05:00:00|2901|2901|2936|2936|2949|2949|2900|2900|55360706
1258088400000|2009-11-13 05:00:00|2947|2947|2963|2963|2979|2979|2937|2937|53044975
1258347600000|2009-11-16 05:00:00|2961|2961|2954|2954|2980|2980|2937|2937|54129501
1258434000000|2009-11-17 05:00:00|2950|2950|3000|3000|3000|3000|2947|2947|75648887
1258520400000|2009-11-18 05:00:00|3000|3000|3011|3011|3014|3014|2981|2981|59440915
1258606800000|2009-11-19 05:00:00|2999|2999|2978|2978|3000|3000|2970|2970|51967660
1258693200000|2009-11-20 05:00:00|2966|2966|2962|2962|2977|2977|2943|2943|42648018
1258952400000|2009-11-23 05:00:00|2984|2984|2994|2994|3001|3001|2970|2970|41836365
1259038800000|2009-11-24 05:00:00|2995|2995|2991|2991|2999|2999|2975|2975|37341362
1259125200000|2009-11-25 05:00:00|2981|2981|2979|2979|2986|2986|2958|2958|32036164
1259298000000|2009-11-27 05:00:00|2911|2911|2922|2922|2939|2939|2875|2875|29357892
1259557200000|2009-11-30 05:00:00|2915|2915|2941|2941|2945|2945|2900|2900|44174645
1259643600000|2009-12-01 05:00:00|2952|2952|3001|3001|3005|3005|2941|2941|49907182
1259730000000|2009-12-02 05:00:00|2990|2990|2978|2978|2999|2999|2965|2965|36308524
1259816400000|2009-12-03 05:00:00|2984|2984|2983|2983|3020|3020|2976|2976|43096326
1259902800000|2009-12-04 05:00:00|3005|3005|2998|2998|3037|3037|2983|2983|58819960
1260162000000|2009-12-07 05:00:00|2978|2978|2979|2979|3008|3008|2968|2968|38082612
1260248400000|2009-12-08 05:00:00|2952|2952|2957|2957|2974|2974|2938|2938|37407912
1260334800000|2009-12-09 05:00:00|2947|2947|2971|2971|2981|2981|2925|2925|44719350
1260421200000|2009-12-10 05:00:00|2971|2971|2987|2987|2996|2996|2966|2966|45940703
1260507600000|2009-12-11 05:00:00|2997|2997|2985|2985|3000|3000|2979|2979|43746588
1260766800000|2009-12-14 05:00:00|2991|2991|3011|3011|3016|3016|2990|2990|34651154
1260853200000|2009-12-15 05:00:00|2989|2989|3002|3002|3021|3021|2988|2988|49473151
1260939600000|2009-12-16 05:00:00|3007|3007|3010|3010|3041|3041|3004|3004|55741169
1261026000000|2009-12-17 05:00:00|2995|2995|2960|2960|2996|2996|2957|2957|43691182
1261112400000|2009-12-18 05:00:00|2984|2984|3036|3036|3045|3045|2980|2980|94117968
1261371600000|2009-12-21 05:00:00|3040|3040|3052|3052|3084|3084|3037|3037|40132875
1261458000000|2009-12-22 05:00:00|3060|3060|3082|3082|3093|3093|3054|3054|36320920
1261544400000|2009-12-23 05:00:00|3071|3071|3092|3092|3095|3095|3069|3069|28362689
1261630800000|2009-12-24 05:00:00|3088|3088|3100|3100|3100|3100|3076|3076|11083867
1261976400000|2009-12-28 05:00:00|3100|3100|3117|3117|3118|3118|3089|3089|25385575
1262062800000|2009-12-29 05:00:00|3135|3135|3139|3139|3150|3150|3123|3123|29722450
1262149200000|2009-12-30 05:00:00|3115|3115|3096|3096|3129|3129|3080|3080|42007597
1262235600000|2009-12-31 05:00:00|3097.99|3097.99|3048|3048|3099|3099|3048|3048|31929611
1262581200000|2010-01-04 05:00:00|3062|3062|3095|3095|3110|3110|3059|3059|38414185
1262667600000|2010-01-05 05:00:00|3085|3085|3096|3096|3110|3110|3064|3064|49758862
1262754000000|2010-01-06 05:00:00|3088|3088|3077|3077|3108|3108|3052|3052|58182332
1262840400000|2010-01-07 05:00:00|3063|3063|3045.2|3045.2|3070|3070|3019|3019|50564285
1262926800000|2010-01-08 05:00:00|3028|3028|3066|3066|3088|3088|3024|3024|51201289
1263186000000|2010-01-11 05:00:00|3071|3071|3027|3027|3076|3076|3012|3012|68754648
1263272400000|2010-01-12 05:00:00|3015|3015|3007|3007|3040|3040|2991|2991|65913228
1263358800000|2010-01-13 05:00:00|3026|3026|3035|3035|3052|3052|3001|3001|51863463
1263445200000|2010-01-14 05:00:00|3031|3031|3096|3096|3110|3110|3026|3026|63244767
1263531600000|2010-01-15 05:00:00|3108|3108|3086|3086|3124|3124|3071|3071|79915648
1263877200000|2010-01-19 05:00:00|3075|3075|3110|3110|3124|3124|3068|3068|46582886
1263963600000|2010-01-20 05:00:00|3081|3081|3058.5|3058.5|3094|3094|3031|3031|54857712
1264050000000|2010-01-21 05:00:00|3061|3061|3001|3001|3072|3072|3000|3000|73086701
1264136400000|2010-01-22 05:00:00|3000|3000|2896|2896|3020|3020|2884|2884|102004573
1264395600000|2010-01-25 05:00:00|2924|2924|2932|2932|2966|2966|2910|2910|63381173
1264482000000|2010-01-26 05:00:00|2920|2920|2950|2950|2985|2985|2909|2909|66647676
1264568400000|2010-01-27 05:00:00|2935|2935|2967|2967|2982|2982|2902|2902|63949492
1264654800000|2010-01-28 05:00:00|2984|2984|2916|2916|2987|2987|2889|2889|117513692
1264741200000|2010-01-29 05:00:00|2990|2990|2818|2818|2992|2992|2766|2766|193888424
1265000400000|2010-02-01 05:00:00|2839|2839|2841|2841|2848|2848|2792|2792|85931099
1265086800000|2010-02-02 05:00:00|2837|2837|2846|2846|2850|2850|2814|2814|54413654
1265173200000|2010-02-03 05:00:00|2826|2826|2863|2863|2879|2879|2812|2812|61397848
1265259600000|2010-02-04 05:00:00|2838|2838|2784|2784|2850|2850|2781|2781|77849968
1265346000000|2010-02-05 05:00:00|2800|2800|2802|2802|2828|2828|2757|2757|80960063
1265605200000|2010-02-08 05:00:00|2801|2801|2772|2772|2808|2808|2757|2757|52826474
1265691600000|2010-02-09 05:00:00|2797|2797|2801|2801|2834|2834|2775|2775|59195742
1265778000000|2010-02-10 05:00:00|2803|2803|2799|2799|2824|2824|2784|2784|48591246
1265864400000|2010-02-11 05:00:00|2793|2793|2812|2812|2840|2840|2770|2770|65995913
1265950800000|2010-02-12 05:00:00|2781|2781|2793|2793|2806|2806|2758|2758|81121515
1266296400000|2010-02-16 05:00:00|2813|2813|2835|2835|2837|2837|2802|2802|51938098
1266382800000|2010-02-17 05:00:00|2853|2853|2859|2859|2865|2865|2836|2836|45882842
1266469200000|2010-02-18 05:00:00|2859|2859|2896.9|2896.9|2903|2903|2851|2851|42856501
1266555600000|2010-02-19 05:00:00|2879|2879|2877|2877|2892|2892|2869|2869|44461634
1266814800000|2010-02-22 05:00:00|2884|2884|2873|2873|2894|2894|2865|2865|36710350
1266901200000|2010-02-23 05:00:00|2868|2868|2833|2833|2883|2883|2809|2809|52270044
1266987600000|2010-02-24 05:00:00|2852|2852|2863|2863|2879|2879|2838|2838|43166875
1267074000000|2010-02-25 05:00:00|2827|2827|2860|2860|2865|2865|2802|2802|48735294
1267160400000|2010-02-26 05:00:00|2865|2865|2867|2867|2885|2885|2851|2851|40372889
1267419600000|2010-03-01 05:00:00|2877|2877|2902|2902|2905|2905|2853|2853|43805302
1267506000000|2010-03-02 05:00:00|2908|2908|2846|2846|2930|2930|2824|2824|93129838
1267592400000|2010-03-03 05:00:00|2851|2851|2846|2846|2861|2861|2835|2835|48442081
1267678800000|2010-03-04 05:00:00|2846|2846|2863|2863|2865|2865|2827|2827|42894184
1267765200000|2010-03-05 05:00:00|2866|2866|2858.75|2858.75|2868|2868|2842|2842|56005054
1268024400000|2010-03-08 05:00:00|2852|2852|2863|2863|2893|2893|2850|2850|39421396
1268110800000|2010-03-09 05:00:00|2856|2856|2880|2880|2911|2911|2855|2855|50278457
1268197200000|2010-03-10 05:00:00|2886|2886|2897|2897|2911|2911|2880|2880|44898608
1268283600000|2010-03-11 05:00:00|2889|2889|2918|2918|2919|2919|2885|2885|35353651
1268370000000|2010-03-12 05:00:00|2932|2932|2927|2927|2938|2938|2904|2904|31709321
1268625600000|2010-03-15 04:00:00|2918|2918|2929|2929|2937|2937|2901|2901|37516750
1268712000000|2010-03-16 04:00:00|2942|2942|2937|2937|2949|2949|2920|2920|36732935
1268798400000|2010-03-17 04:00:00|2950|2950|2963|2963|2987|2987|2940|2940|50386698
1268884800000|2010-03-18 04:00:00|2962.75|2962.75|2961|2961|2972|2972|2950|2950|43845199
1268971200000|2010-03-19 04:00:00|2976|2976|2959|2959|2990|2990|2935|2935|81341090
1269230400000|2010-03-22 04:00:00|2950|2950|2960|2960|2970|2970|2939|2939|37718162
1269316800000|2010-03-23 04:00:00|2959|2959|2988|2988|2990|2990|2941|2941|42026555
1269403200000|2010-03-24 04:00:00|2972|2972|2965|2965|2985|2985|2960|2960|33993584
1269489600000|2010-03-25 04:00:00|2983|2983|3001|3001|3057|3057|2980|2980|73176624
1269576000000|2010-03-26 04:00:00|3009|3009|2966|2966|3020|3020|2959|2959|55604731
1269835200000|2010-03-29 04:00:00|2971|2971|2959|2959|2982|2982|2955|2955|33340722
1269921600000|2010-03-30 04:00:00|2963|2963|2977|2977|2986|2986|2950|2950|34955871
1270008000000|2010-03-31 04:00:00|2964|2964|2928.75|2928.75|2972|2972|2917|2917|63762620
1270094400000|2010-04-01 04:00:00|2935|2935|2916|2916|2954|2954|2862|2862|74768063
1270440000000|2010-04-05 04:00:00|2913|2913|2927|2927|2942.5|2942.5|2903|2903|34338235
1270526400000|2010-04-06 04:00:00|2915|2915|2932|2932|2958|2958|2898|2898|47366786
1270612800000|2010-04-07 04:00:00|2916|2916|2935|2935|2956|2956|2914|2914|58320552
1270699200000|2010-04-08 04:00:00|2932|2932|2992|2992|2997.5|2997.5|2930|2930|63713716
1270785600000|2010-04-09 04:00:00|2995|2995|3034|3034|3041|3041|2989.5|2989.5|54755457
1271044800000|2010-04-12 04:00:00|3025|3025|3032|3032|3049|3049|3020.5|3020.5|37074279
1271131200000|2010-04-13 04:00:00|3015|3015|3045|3045|3050|3050|3013|3013|41374514
1271217600000|2010-04-14 04:00:00|3079|3079|3082|3082|3100|3100|3066|3066|68941186
1271304000000|2010-04-15 04:00:00|3082|3082|3087|3087|3095|3095|3071|3071|52748075
1271390400000|2010-04-16 04:00:00|3079|3079|3067|3067|3098|3098|3060|3060|88707802
1271649600000|2010-04-19 04:00:00|3077|3077|3103.9|3103.9|3125|3125|3076|3076|64970248
1271736000000|2010-04-20 04:00:00|3122|3122|3136|3136|3144|3144|3113|3113|52206093
1271822400000|2010-04-21 04:00:00|3133|3133|3133.2|3133.2|3150|3150|3123|3123|55343086
1271908800000|2010-04-22 04:00:00|3104|3104|3139|3139|3153|3153|3090|3090|84847551
1271995200000|2010-04-23 04:00:00|3112|3112|3096|3096|3158|3158|3065|3065|126766583
1272254400000|2010-04-26 04:00:00|3100|3100|3111|3111|3127.5|3127.5|3086|3086|63652231
1272340800000|2010-04-27 04:00:00|3095|3095|3084.5|3084.5|3125|3125|3074.93|3074.93|68732315
1272427200000|2010-04-28 04:00:00|3092|3092|3091|3091|3100|3100|3062|3062|64557901
1272513600000|2010-04-29 04:00:00|3093|3093|3100.3|3100.3|3143.33|3143.33|3067|3067|52671781
1272600000000|2010-04-30 04:00:00|3107|3107|3053.5|3053.5|3108|3108|3052|3052|63220209
1272859200000|2010-05-03 04:00:00|3067|3067|3086|3086|3106.06|3106.06|3058|3058|43990036
1272945600000|2010-05-04 04:00:00|3052|3052|3013|3013|3055|3055|2975|2975|82085579
1273032000000|2010-05-05 04:00:00|2977|2977|2985|2985|3009|3009|2969|2969|66833778
1273118400000|2010-05-06 04:00:00|2959|2959|2898|2898|2988|2988|2791|2791|128612951
1273204800000|2010-05-07 04:00:00|2893|2893|2821|2821|2895|2895|2732|2732|173718024
1273464000000|2010-05-10 04:00:00|2901|2901|2894|2894|2948|2948|2871|2871|86656268
1273550400000|2010-05-11 04:00:00|2868|2868|2888|2888|2965|2965|2857|2857|63803037
1273636800000|2010-05-12 04:00:00|2898|2898|2944|2944|2958|2958|2892|2892|47152462
1273723200000|2010-05-13 04:00:00|2926|2926|2924|2924|2973|2973|2918|2918|45291598
1273809600000|2010-05-14 04:00:00|2920|2920|2893|2893|2921|2921|2864|2864|63333959
1274068800000|2010-05-17 04:00:00|2912|2912|2894|2894|2923|2923|2845|2845|46055496
1274155200000|2010-05-18 04:00:00|2887|2887|2859.75|2859.75|2900|2900|2840|2840|52772107
1274241600000|2010-05-19 04:00:00|2852|2852|2824|2824|2869|2869|2779|2779|61754173
1274328000000|2010-05-20 04:00:00|2765|2765|2711|2711|2784|2784|2704|2704|87991056
1274414400000|2010-05-21 04:00:00|2663|2663|2684|2684|2711|2711|2644|2644|117600229
1274673600000|2010-05-24 04:00:00|2685|2685|2627|2627|2686|2686|2626|2626|73712018
1274760000000|2010-05-25 04:00:00|2565|2565|2607|2607|2633|2633|2538|2538|98373509
1274846400000|2010-05-26 04:00:00|2623|2623|2501|2501|2660.5|2660.5|2456|2456|176684012
1274932800000|2010-05-27 04:00:00|2573|2573|2600|2600|2636|2636|2572.5|2572.5|136434525
1275019200000|2010-05-28 04:00:00|2584|2584|2580|2580|2612|2612|2566|2566|67502221
1275364800000|2010-06-01 04:00:00|2553|2553|2589|2589|2631|2631|2552|2552|76155453
1275451200000|2010-06-02 04:00:00|2606|2606|2646|2646|2648|2648|2573|2573|65718772
1275537600000|2010-06-03 04:00:00|2655|2655|2686|2686|2693|2693|2641|2641|67839372
1275624000000|2010-06-04 04:00:00|2610|2610|2579|2579|2657|2657|2562|2562|89833275
1275883200000|2010-06-07 04:00:00|2582|2582|2529|2529|2583|2583|2524|2524|80456154
1275969600000|2010-06-08 04:00:00|2525|2525|2511|2511|2526|2526|2465|2465|87354921
1276056000000|2010-06-09 04:00:00|2522|2522|2479|2479|2552|2552|2475|2475|87808432
1276142400000|2010-06-10 04:00:00|2513|2513|2500|2500|2515|2515|2478|2478|78950407
1276228800000|2010-06-11 04:00:00|2504|2504|2566|2566|2572|2572|2477|2477|68057774
1276488000000|2010-06-14 04:00:00|2586|2586|2549.5|2549.5|2596|2596|2547|2547|50972363
1276574400000|2010-06-15 04:00:00|2575|2575|2658.25|2658.25|2665|2665|2574|2574|81644277
1276660800000|2010-06-16 04:00:00|2647|2647|2632|2632|2658|2658|2623|2623|48699364
1276747200000|2010-06-17 04:00:00|2656|2656|2637|2637|2667|2667|2604|2604|47998692
1276833600000|2010-06-18 04:00:00|2637|2637|2644|2644|2653|2653|2617|2617|52079257
1277092800000|2010-06-21 04:00:00|2678|2678|2595|2595|2689|2689|2589|2589|54625218
1277179200000|2010-06-22 04:00:00|2616|2616|2577|2577|2645|2645|2576|2576|55986386
1277265600000|2010-06-23 04:00:00|2578|2578|2530.8|2530.8|2578|2578|2522|2522|61468282
1277352000000|2010-06-24 04:00:00|2546|2546|2500|2500|2572|2572|2493|2493|85252196
1277438400000|2010-06-25 04:00:00|2505|2505|2453.25|2453.25|2511|2511|2431|2431|156256672
1277697600000|2010-06-28 04:00:00|2451|2451|2431|2431|2461|2461|2412|2412|73787879
1277784000000|2010-06-29 04:00:00|2413|2413|2331|2331|2420|2420|2311|2311|119885791
1277870400000|2010-06-30 04:00:00|2330|2330|2301|2301|2368|2368|2295|2295|81057995
1277956800000|2010-07-01 04:00:00|2309|2309|2316|2316|2332|2332|2273|2273|92239399
1278043200000|2010-07-02 04:00:00|2336|2336|2327|2327|2348|2348|2305|2305|62489452
1278388800000|2010-07-06 04:00:00|2370|2370|2382|2382|2409|2409|2358.4|2358.4|73594554
1278475200000|2010-07-07 04:00:00|2382|2382|2430|2430|2432|2432|2361|2361|81967278
1278561600000|2010-07-08 04:00:00|2460|2460|2440.95|2440.95|2462|2462|2397.19|2397.19|50768072
1278648000000|2010-07-09 04:00:00|2433|2433|2427|2427|2441|2441|2415|2415|53811348
1278907200000|2010-07-12 04:00:00|2443|2443|2483|2483|2489|2489|2442|2442|49862201
1278993600000|2010-07-13 04:00:00|2514|2514|2513|2513|2530|2530|2490|2490|61928666
1279080000000|2010-07-14 04:00:00|2550|2550|2544|2544|2561|2561|2512|2512|72808022
1279166400000|2010-07-15 04:00:00|2550|2550|2551|2551|2559|2559|2498|2498|56934631
1279252800000|2010-07-16 04:00:00|2551|2551|2489|2489|2564|2564|2488|2488|65064760
1279512000000|2010-07-19 04:00:00|2496|2496|2523|2523|2530|2530|2491|2491|38181760
1279598400000|2010-07-20 04:00:00|2486|2486|2548|2548|2548|2548|2470|2470|45530162
1279684800000|2010-07-21 04:00:00|2560|2560|2512|2512|2565|2565|2497.5|2497.5|73297593
1279771200000|2010-07-22 04:00:00|2551|2551|2584|2584|2599|2599|2547|2547|73016369
1279857600000|2010-07-23 04:00:00|2584|2584|2581|2581|2602|2602|2525|2525|108520012
1280116800000|2010-07-26 04:00:00|2614|2613|2608|2607|2620|2619|2597|2596|3847192
1280203200000|2010-07-27 04:00:00|2607|2606|2613|2612|2624|2623|2597|2596|6905372
1280289600000|2010-07-28 04:00:00|2614|2613|2595|2594|2619|2618|2584|2583|7786320
1280376000000|2010-07-29 04:00:00|2596|2595|2609|2608|2641|2640|2561|2560|8749900
1280462400000|2010-07-30 04:00:00|2610|2609|2579|2578|2611|2610|2535|2535|9025349
1280721600000|2010-08-02 04:00:00|2580|2579|2632|2631|2638|2637|2571|2570|7303852
1280808000000|2010-08-03 04:00:00|2631|2630|2609|2608|2635|2634|2597|2597|6789261
1280894400000|2010-08-04 04:00:00|2610|2609|2575|2574|2624|2623|2545|2544|10286752
1280980800000|2010-08-05 04:00:00|2576|2575|2534|2533|2576|2576|2522|2521|9563471
1281067200000|2010-08-06 04:00:00|2518|2518|2555|2555|2556|2556|2502|2502|55985489
1281326400000|2010-08-09 04:00:00|2556|2555|2557|2556|2573|2572|2538|2537|7975486
1281412800000|2010-08-10 04:00:00|2556|2555|2503|2502|2562|2562|2489|2488|12974692
1281499200000|2010-08-11 04:00:00|2504|2503|2483|2482|2507|2506|2457|2456|9528858
1281585600000|2010-08-12 04:00:00|2484|2483|2453|2452|2490|2489|2437|2436|11045839
1281672000000|2010-08-13 04:00:00|2435|2435|2440|2440|2467|2467|2424|2424|45263430
1281931200000|2010-08-16 04:00:00|2441|2440|2450|2449|2475|2460|2431|2400|4797526
1282017600000|2010-08-17 04:00:00|2451|2450|2478|2477|2496|2495|2450|2450|6701375
1282104000000|2010-08-18 04:00:00|2477|2476|2487|2486|2495|2494|2453|2452|6544050
1282190400000|2010-08-19 04:00:00|2488|2487|2448|2447|2489|2488|2422|2421|7474667
1282276800000|2010-08-20 04:00:00|2424|2423|2426|2426|2426|2426|2424|2422|49565732
1282536000000|2010-08-23 04:00:00|2427|2425|2429|2428|2465|2464|2424|2400|7421988
1282622400000|2010-08-24 04:00:00|2428|2427|2405|2405|2435|2434|2401|2400|8966777
1282708800000|2010-08-25 04:00:00|2404|2404|2411|2410|2422|2421|2388|2387|6643407
1282795200000|2010-08-26 04:00:00|2410|2409|2389|2388|2419|2418|2380|2379|6167905
1282881600000|2010-08-27 04:00:00|2388|2388|2393|2393|2402|2402|2351|2351|60944493
1283140800000|2010-08-30 04:00:00|2375|2374|2368|2367|2382|2381|2366|2365|6598855
1283227200000|2010-08-31 04:00:00|2367|2366|2348|2347|2373|2372|2333|2332|9012829
1283313600000|2010-09-01 04:00:00|2347|2346|2392|2391|2395|2394|2345|2344|9424302
1283400000000|2010-09-02 04:00:00|2391|2390|2390|2389|2395|2394|2373|2372|7499864
1283486400000|2010-09-03 04:00:00|2391|2390|2429|2428|2445|2444|2391|2390|10756383
1283832000000|2010-09-07 04:00:00|2428|2427|2394|2393|2431|2431|2393|2392|8691867
1283918400000|2010-09-08 04:00:00|2395|2394|2395|2394|2420|2419|2375|2374|9714601
1284004800000|2010-09-09 04:00:00|2394|2393|2403|2402|2421|2420|2390|2389|5938631
1284091200000|2010-09-10 04:00:00|2402|2401|2383|2382|2403|2402|2380|2379|8471632
1284350400000|2010-09-13 04:00:00|2382|2381|2522|2521|2529|2528|2381|2375|10412087
1284436800000|2010-09-14 04:00:00|2521|2520|2504|2503|2535|2534|2490|2489|10955956
1284523200000|2010-09-15 04:00:00|2505|2504|2512|2511|2522|2521|2493|2492|6385957
1284609600000|2010-09-16 04:00:00|2513|2512|2531|2530|2537|2536|2506|2505|7666606
1284696000000|2010-09-17 04:00:00|2512|2513|2524|2523|2524|2523|2509|2508|2882980
1284955200000|2010-09-20 04:00:00|2525|2524|2548|2547|2592|2551|2512|2505|7665040
1285041600000|2010-09-21 04:00:00|2547|2546|2519|2518|2547|2546|2509|2508|9373966
1285128000000|2010-09-22 04:00:00|2518|2517|2458|2457|2518|2517|2437|2436|14158078
1285214400000|2010-09-23 04:00:00|2440|2439|2442|2441|2445|2444|2437|2436|911019
1285300800000|2010-09-24 04:00:00|2464|2464|2477.5|2477.5|2480|2480|2458|2458|51948788
1285560000000|2010-09-27 04:00:00|2485|2485|2473.25|2473.25|2499|2499|2459|2459|43732859
1285646400000|2010-09-28 04:00:00|2480|2480|2467.75|2467.75|2490|2490|2435|2435|56041120
1285732800000|2010-09-29 04:00:00|2465|2464|2448|2447|2465|2464|2441|2440|6381330
1285819200000|2010-09-30 04:00:00|2449|2448|2455|2454|2483|2482|2437|2436|7940019
1285905600000|2010-10-01 04:00:00|2439|2437|2439|2438|2439|2438|2437|2437|62672276
1286164800000|2010-10-04 04:00:00|2399|2399|2387|2386|2399|2399|2379|2378|14990186
1286251200000|2010-10-05 04:00:00|2388|2387|2442|2441|2445|2444|2388|2387|10857300
1286337600000|2010-10-06 04:00:00|2441|2440|2439|2438|2454|2453|2414|2413|8010949
1286424000000|2010-10-07 04:00:00|2440|2439|2452|2451|2475|2474|2440|2439|7435845
1286510400000|2010-10-08 04:00:00|2451|2450|2461|2457|2465|2464|2438|2437|8957855
1286769600000|2010-10-11 04:00:00|2458|2456|2457|2456|2471|2470|2451|2450|5785396
1286856000000|2010-10-12 04:00:00|2458|2457|2488|2487|2493|2492|2444|2443|9012023
1286942400000|2010-10-13 04:00:00|2487|2486|2535|2534|2554|2553|2484|2483|10564200
1287028800000|2010-10-14 04:00:00|2534|2533|2520|2519|2534|2534|2501|2500|8339686
1287115200000|2010-10-15 04:00:00|2555|2555|2555|2555|2555|2555|2555|2553|68954747
1287374400000|2010-10-18 04:00:00|2558|2556|2582|2581|2595|2594|2546|2545|7110006
1287460800000|2010-10-19 04:00:00|2581|2580|2511|2510|2582|2582|2496|2495|8900497
1287547200000|2010-10-20 04:00:00|2512|2511|2528|2527|2540|2539|2507|2506|10023344
1287633600000|2010-10-21 04:00:00|2529|2528|2534|2533|2554|2553|2506|2505|7104971
1287720000000|2010-10-22 04:00:00|2535|2534|2536|2535|2553|2552|2528|2527|4783769
1287979200000|2010-10-25 04:00:00|2537|2536|2524|2523|2539|2538|2518|2517|7134814
1288065600000|2010-10-26 04:00:00|2523|2522|2593|2592|2595|2594|2507|2506|8891495
1288152000000|2010-10-27 04:00:00|2594|2593|2608|2607|2609|2608|2563|2562|10154852
1288238400000|2010-10-28 04:00:00|2609|2608|2635|2634|2638|2637|2593|2592|10805233
1288324800000|2010-10-29 04:00:00|2715|2715|2666.5|2666.5|2720|2720|2648|2648|114193191
1288584000000|2010-11-01 04:00:00|2691|2690|2694|2693|2720|2720|2673|2672|693582
1288670400000|2010-11-02 04:00:00|2717|2715|2739|2740|2741|2740|2715|2714|1053201
1288756800000|2010-11-03 04:00:00|2730|2729|2701|2700|2736|2733|2701|2700|1313731
1288843200000|2010-11-04 04:00:00|2742|2741|2712|2710|2742|2741|2702|2701|10683256
1288929600000|2010-11-05 04:00:00|2718|2717|2675|2675|2718|2717|2654|2653|11386749
1289192400000|2010-11-08 05:00:00|2670|2669|2680|2679|2705|2704|2659|2658|8513339
1289278800000|2010-11-09 05:00:00|2678|2677|2693|2693|2711|2710|2671|2670|8057966
1289365200000|2010-11-10 05:00:00|2700|2698|2696|2694|2708|2707|2682|2681|8502281
1289451600000|2010-11-11 05:00:00|2668|2667|2670|2668|2672|2671|2629|2628|9227573
1289538000000|2010-11-12 05:00:00|2647|2646|2626|2622|2652|2651|2611|2610|7785114
1289797200000|2010-11-15 05:00:00|2634|2633|2624|2622|2650|2649|2618|2617|6484755
1289883600000|2010-11-16 05:00:00|2602|2601|2582|2580|2603|2602|2566|2565|10110088
1289970000000|2010-11-17 05:00:00|2592|2590|2556|2555|2592|2590|2555|2554|6743700
1290056400000|2010-11-18 05:00:00|2573|2572|2581|2580|2608|2607|2562|2561|8627347
1290142800000|2010-11-19 05:00:00|2578|2577|2569|2566|2583|2582|2561|2560|6540315
1290402000000|2010-11-22 05:00:00|2564|2563|2573|2572|2574|2574|2545|2544|6838130
1290488400000|2010-11-23 05:00:00|2557|2556|2512|2511|2560|2559|2510|2509|8093113
1290574800000|2010-11-24 05:00:00|2524|2523|2539|2537|2545|2544|2518|2517|10657194
1290747600000|2010-11-26 05:00:00|2522|2521|2532|2528|2541|2540|2518|2517|4483587
1291006800000|2010-11-29 05:00:00|2516|2515|2535|2534|2542|2541|2494|2493|7434970
1291093200000|2010-11-30 05:00:00|2507|2506|2523|2522|2547|2546|2501|2500|8865879
1291179600000|2010-12-01 05:00:00|2558|2557|2605|2604|2625|2624|2558|2557|9932963
1291266000000|2010-12-02 05:00:00|2624|2622|2688|2686|2692|2691|2621|2620|11745629
1291352400000|2010-12-03 05:00:00|2682|2681|2703|2703|2706|2705|2679|2678|7414249
1291611600000|2010-12-06 05:00:00|2694|2693|2684|2683|2698|2697|2677|2676|6124990
1291698000000|2010-12-07 05:00:00|2707|2706|2691|2690|2713|2712|2686|2685|8667877
1291784400000|2010-12-08 05:00:00|2683|2681|2723|2722|2724|2723|2683|2681|7202684
1291870800000|2010-12-09 05:00:00|2728|2726|2709|2707|2734|2733|2702|2701|6885023
1291957200000|2010-12-10 05:00:00|2722|2721|2733|2732|2740|2739|2712|2711|6980836
1292216400000|2010-12-13 05:00:00|2726|2725|2725|2724|2745|2744|2718|2717|7739681
1292302800000|2010-12-14 05:00:00|2732|2730|2762|2758|2775|2774|2727|2726|9711046
1292389200000|2010-12-15 05:00:00|2756|2755|2786|2786|2799|2798|2755|2754|9150550
1292475600000|2010-12-16 05:00:00|2780|2776|2800|2798|2800|2799|2767|2766|7322690
1292562000000|2010-12-17 05:00:00|2788|2787|2789|2788|2809|2808|2781|2779|9326151
1292821200000|2010-12-20 05:00:00|2790|2789|2782|2781|2799|2798|2769|2768|6241521
1292907600000|2010-12-21 05:00:00|2785|2784|2810|2809|2814|2813|2777|2776|5730569
1292994000000|2010-12-22 05:00:00|2800|2798|2819|2818|2840|2839|2800|2798|6880901
1293080400000|2010-12-23 05:00:00|2798|2797|2832|2831|2832|2831|2798|2797|4519872
1293426000000|2010-12-27 05:00:00|2813|2811|2808|2807|2819|2818|2789|2788|5147599
1293512400000|2010-12-28 05:00:00|2799|2797|2803|2802|2817|2816|2797|2796|4038947
1293598800000|2010-12-29 05:00:00|2793|2791|2800|2799|2812|2811|2789|2788|3631743
1293685200000|2010-12-30 05:00:00|2797|2796|2787|2787|2800|2799|2778|2777|4840656
1293771600000|2010-12-31 05:00:00|2782|2780|2790|2785|2792|2791|2764|2763|4004360
1294030800000|2011-01-03 05:00:00|2812|2812|2797|2796|2818|2817|2793|2792|7951322
1294117200000|2011-01-04 05:00:00|2793|2792|2810|2809|2817|2816|2786|2785|8305206
1294203600000|2011-01-05 05:00:00|2792|2791|2800|2799|2801|2800|2778|2777|9124551
1294290000000|2011-01-06 05:00:00|2808|2807|2880|2879|2885|2884|2787|2786|10252042
1294376400000|2011-01-07 05:00:00|2864|2863|2860|2859|2874|2873|2826|2825|10267435
1294635600000|2011-01-10 05:00:00|2829|2829|2822|2821|2840|2839|2805|2804|7584684
1294722000000|2011-01-11 05:00:00|2819|2817|2812|2811|2825|2824|2806|2805|7594299
1294808400000|2011-01-12 05:00:00|2814|2813|2856|2854|2859|2858|2808|2807|6971533
1294894800000|2011-01-13 05:00:00|2834|2832|2818|2818|2839|2838|2802|2801|8336752
1294981200000|2011-01-14 05:00:00|2806|2805|2829|2828|2838|2838|2792|2791|9801757
1295326800000|2011-01-18 05:00:00|2820|2816|2865|2865|2874|2873|2819|2816|6840468
1295413200000|2011-01-19 05:00:00|2846|2845|2847|2846|2868|2867|2827|2827|6543424
1295499600000|2011-01-20 05:00:00|2850|2849|2838|2836|2855|2854|2814|2813|7804188
1295586000000|2011-01-21 05:00:00|2840|2839|2803|2803|2841|2840|2803|2802|7825141
1295845200000|2011-01-24 05:00:00|2802|2801|2838|2836|2856|2855|2802|2801|7397769
1295931600000|2011-01-25 05:00:00|2816|2815|2845|2844|2845|2844|2813|2812|6374112
1296018000000|2011-01-26 05:00:00|2852|2851|2876|2875|2899|2898|2852|2851|9633681
1296104400000|2011-01-27 05:00:00|2878|2877|2882|2880|2945|2945|2850|2849|12225451
1296190800000|2011-01-28 05:00:00|2890|2889|2775|2775|2893|2892|2746|2745|16646271
1296450000000|2011-01-31 05:00:00|2779|2778|2773|2772|2790|2789|2743|2742|8409890
1296536400000|2011-02-01 05:00:00|2781|2780|2800|2799|2806|2806|2762|2761|8113108
1296622800000|2011-02-02 05:00:00|2799|2798|2795|2794|2811|2810|2790|2789|6833624
1296709200000|2011-02-03 05:00:00|2797|2795|2765|2764|2797|2796|2755|2754|7530555
1296795600000|2011-02-04 05:00:00|2773|2772|2777|2776|2784|2783|2752|2751|6144407
1297054800000|2011-02-07 05:00:00|2785|2784|2820|2820|2834|2833|2785|2784|10403361
1297141200000|2011-02-08 05:00:00|2813|2812|2829|2829|2834|2833|2805|2805|5231052
1297227600000|2011-02-09 05:00:00|2819|2818|2797|2796|2826|2825|2792|2791|7683443
1297314000000|2011-02-10 05:00:00|2794|2792|2750|2749|2794|2793|2730|2729|10758187
1297400400000|2011-02-11 05:00:00|2776|2775|2726|2725|2781|2780|2708|2707|11699350
1297659600000|2011-02-14 05:00:00|2720|2719|2723|2722|2727|2726|2696|2695|10075516
1297746000000|2011-02-15 05:00:00|2713|2711|2697|2696|2733|2732|2696|2695|7841226
1297832400000|2011-02-16 05:00:00|2704|2703|2700|2699|2705|2704|2661|2660|9790717
1297918800000|2011-02-17 05:00:00|2695|2694|2720|2719|2737|2736|2693|2692|9236446
1298005200000|2011-02-18 05:00:00|2715|2714|2709|2708|2720|2719|2700|2699|10020540
1298350800000|2011-02-22 05:00:00|2677|2675|2659|2658|2710|2709|2653|2652|18109492
1298437200000|2011-02-23 05:00:00|2656|2654|2660|2659|2686|2685|2644|2643|16179111
1298523600000|2011-02-24 05:00:00|2669|2667|2677|2677|2706|2705|2651|2650|16941425
1298610000000|2011-02-25 05:00:00|2689|2687|2656|2655|2695|2694|2651|2650|16087517
1298869200000|2011-02-28 05:00:00|2665|2665|2660|2659|2686|2685|2652|2651|7483251
1298955600000|2011-03-01 05:00:00|2662|2661|2618|2617|2678|2677|2616|2616|7549319
1299042000000|2011-03-02 05:00:00|2612|2611|2608|2605|2637|2636|2605|2604|7609219
1299128400000|2011-03-03 05:00:00|2627|2626|2621|2619|2640|2639|2619|2618|9429648
1299214800000|2011-03-04 05:00:00|2624|2622|2597|2596|2624|2623|2581|2580|8122503
1299474000000|2011-03-07 05:00:00|2612|2612|2571|2570|2627|2626|2556|2555|7787300
1299560400000|2011-03-08 05:00:00|2576|2575|2591|2590|2602|2601|2566|2565|6365654
1299646800000|2011-03-09 05:00:00|2580|2579|2589|2587|2598|2597|2567|2566|5473685
1299733200000|2011-03-10 05:00:00|2562|2561|2541|2541|2571|2570|2536|2535|8714717
1299819600000|2011-03-11 05:00:00|2543|2542|2569|2568|2585|2584|2537|2536|8054150
1300075200000|2011-03-14 04:00:00|2548|2547|2571|2570|2576|2575|2536|2535|8106778
1300161600000|2011-03-15 04:00:00|2507|2506|2539|2538|2547|2546|2501|2500|9077029
1300248000000|2011-03-16 04:00:00|2522|2520|2480|2479|2528|2527|2469|2468|14051084
1300334400000|2011-03-17 04:00:00|2504|2503|2480|2478|2522|2521|2476|2475|8899190
1300420800000|2011-03-18 04:00:00|2510|2505|2481|2480|2518|2517|2481|2480|7300046
1300680000000|2011-03-21 04:00:00|2519|2518|2535|2534|2558|2557|2516|2515|7236066
1300766400000|2011-03-22 04:00:00|2533|2532|2530|2529|2546|2546|2523|2522|6555503
1300852800000|2011-03-23 04:00:00|2522|2521|2554|2553|2561|2560|2519|2518|6968107
1300939200000|2011-03-24 04:00:00|2563|2561|2582|2581|2587|2586|2551|2550|6725921
1301025600000|2011-03-25 04:00:00|2595|2592|2566|2561|2595|2592|2560|2559|8168000
1301284800000|2011-03-28 04:00:00|2571|2566|2544|2540|2572|2571|2539|2538|11076051
1301371200000|2011-03-29 04:00:00|2535|2534|2549|2548|2552|2551|2531|2530|8160714
1301457600000|2011-03-30 04:00:00|2558|2557|2559|2557|2572|2571|2551|2550|6614621
1301544000000|2011-03-31 04:00:00|2568|2567|2538|2536|2568|2567|2537|2536|8949143
1301630400000|2011-04-01 04:00:00|2553|2550|2548|2547|2553|2552|2531|2531|9423666
1301889600000|2011-04-04 04:00:00|2547|2546|2554|2554|2566|2565|2542|2541|5983143
1301976000000|2011-04-05 04:00:00|2582|2581|2576|2575|2618|2617|2575|2574|10151167
1302062400000|2011-04-06 04:00:00|2600|2598|2615|2614|2631|2630|2587|2586|9120334
1302148800000|2011-04-07 04:00:00|2620|2618|2620|2619|2626|2625|2597|2596|7094008
1302235200000|2011-04-08 04:00:00|2618|2617|2606|2605|2627|2627|2597|2596|5745153
1302494400000|2011-04-11 04:00:00|2622|2621|2599|2598|2625|2624|2581|2580|5690863
1302580800000|2011-04-12 04:00:00|2584|2581|2565|2564|2585|2584|2556|2555|6123270
1302667200000|2011-04-13 04:00:00|2569|2568|2563|2562|2587|2586|2557|2556|6323382
1302753600000|2011-04-14 04:00:00|2541|2540|2541|2540|2543|2541|2510|2509|7896831
1302840000000|2011-04-15 04:00:00|2550|2547|2538|2536|2550|2547|2519|2518|7353715
1303099200000|2011-04-18 04:00:00|2511|2509|2509|2508|2528|2527|2473|2472|7573856
1303185600000|2011-04-19 04:00:00|2503|2500|2514|2514|2517|2516|2488|2487|7511265
1303272000000|2011-04-20 04:00:00|2559|2555|2575|2574|2600|2599|2559|2555|7889319
1303358400000|2011-04-21 04:00:00|2583|2578|2554|2553|2589|2588|2537|2536|7741567
1303704000000|2011-04-25 04:00:00|2558|2557|2561|2560|2562|2561|2535|2534|6102731
1303790400000|2011-04-26 04:00:00|2574|2573|2620|2619|2644|2643|2568|2567|9397851
1303876800000|2011-04-27 04:00:00|2629|2629|2639|2638|2639|2639|2614|2613|8421950
1303963200000|2011-04-28 04:00:00|2649|2646|2672|2671|2687|2686|2641|2640|10590813
1304049600000|2011-04-29 04:00:00|2655|2654|2591|2590|2664|2663|2537|2536|20771126
1304308800000|2011-05-02 04:00:00|2600|2595|2566|2565|2600|2596|2549|2548|13036714
1304395200000|2011-05-03 04:00:00|2561|2560|2583|2582|2585|2584|2550|2549|10532360
1304481600000|2011-05-04 04:00:00|2586|2585|2605|2604|2625|2624|2580|2579|11011288
1304568000000|2011-05-05 04:00:00|2603|2600|2581|2576|2608|2607|2569|2568|9257927
1304654400000|2011-05-06 04:00:00|2603|2600|2586|2586|2622|2621|2576|2575|6859207
1304913600000|2011-05-09 04:00:00|2585|2580|2583|2582|2596|2595|2568|2567|5593738
1305000000000|2011-05-10 04:00:00|2538|2537|2567|2566|2585|2584|2528|2527|16599184
1305086400000|2011-05-11 04:00:00|2565|2564|2535|2534|2565|2564|2522|2521|10280582
1305172800000|2011-05-12 04:00:00|2536|2535|2532|2531|2537|2536|2510|2510|9171086
1305259200000|2011-05-13 04:00:00|2529|2528|2502|2501|2532|2531|2496|2495|10725775
1305518400000|2011-05-16 04:00:00|2499|2496|2458|2457|2507|2506|2451|2450|11355659
1305604800000|2011-05-17 04:00:00|2442|2441|2453|2452|2470|2469|2428|2427|11469095
1305691200000|2011-05-18 04:00:00|2451|2450|2470|2469|2474|2473|2426|2425|7650142
1305777600000|2011-05-19 04:00:00|2484|2483|2472|2471|2488|2488|2451|2450|6224567
1305864000000|2011-05-20 04:00:00|2468|2467|2450|2449|2487|2486|2445|2444|6639247
1306123200000|2011-05-23 04:00:00|2420|2419|2417|2416|2425|2424|2404|2403|7929352
1306209600000|2011-05-24 04:00:00|2421|2420|2415|2414|2429|2428|2405|2404|7688326
1306296000000|2011-05-25 04:00:00|2417|2417|2420|2419|2431|2431|2417|2417|6056784
1306382400000|2011-05-26 04:00:00|2434|2433|2467|2467|2488|2487|2433|2432|10328250
1306468800000|2011-05-27 04:00:00|2468|2466|2476|2475|2490|2489|2466|2465|8093179
1306814400000|2011-05-31 04:00:00|2495|2494|2502|2501|2506|2505|2471|2470|7820811
1306900800000|2011-06-01 04:00:00|2499|2497|2443|2443|2510|2509|2438|2437|8886674
1306987200000|2011-06-02 04:00:00|2449|2448|2422|2421|2465|2464|2419|2419|8265363
1307073600000|2011-06-03 04:00:00|2406|2405|2389|2389|2414|2413|2384|2384|8772337
1307332800000|2011-06-06 04:00:00|2388|2387|2400|2399|2425|2424|2378|2377|7649491
1307419200000|2011-06-07 04:00:00|2409|2408|2406|2405|2417|2416|2391|2390|6328126
1307505600000|2011-06-08 04:00:00|2395|2394|2396|2395|2402|2401|2387|2386|6793111
1307592000000|2011-06-09 04:00:00|2398|2397|2395|2394|2404|2403|2383|2382|6512031
1307678400000|2011-06-10 04:00:00|2401|2400|2370|2369|2401|2400|2370|2369|6905847
1307937600000|2011-06-13 04:00:00|2378|2375|2404|2403|2419|2418|2371|2370|6550360
1308024000000|2011-06-14 04:00:00|2429|2427|2422|2421|2445|2444|2420|2419|6424706
1308110400000|2011-06-15 04:00:00|2400|2398|2376|2375|2400|2399|2368|2367|6960302
1308196800000|2011-06-16 04:00:00|2377|2376|2400|2399|2410|2409|2366|2365|6995753
1308283200000|2011-06-17 04:00:00|2423|2422|2426|2426|2430|2429|2399|2398|6707651
1308542400000|2011-06-20 04:00:00|2418|2417|2447|2446|2466|2465|2417|2416|6235133
1308628800000|2011-06-21 04:00:00|2455|2454|2476|2475|2486|2485|2441|2440|7320343
1308715200000|2011-06-22 04:00:00|2462|2460|2465|2464|2481|2480|2460|2459|5716982
1308801600000|2011-06-23 04:00:00|2445|2444|2464|2464|2465|2464|2421|2420|7884731
1308888000000|2011-06-24 04:00:00|2453|2452|2430|2429|2454|2453|2420|2419|7095608
1309147200000|2011-06-27 04:00:00|2425|2424|2519|2518|2546|2545|2425|2424|10660304
1309233600000|2011-06-28 04:00:00|2531|2530|2584|2584|2592|2591|2517|2516|9542493
1309320000000|2011-06-29 04:00:00|2568|2567|2563|2562|2570|2569|2537|2536|8807915
1309406400000|2011-06-30 04:00:00|2572|2571|2599|2598|2600|2599|2567|2566|7606440
1309492800000|2011-07-01 04:00:00|2594|2593|2602|2601|2617|2616|2585|2584|6356679
1309752000000|2011-07-04 04:00:00|||||||||300
1309838400000|2011-07-05 04:00:00|2613|2612|2606|2605|2614|2613|2591|2590|6035450
1309924800000|2011-07-06 04:00:00|2600|2599|2636|2635|2637|2636|2600|2599|7244731
1310011200000|2011-07-07 04:00:00|2650|2649|2678|2677|2688|2687|2637|2636|8394807
1310097600000|2011-07-08 04:00:00|2658|2657|2693|2692|2698|2697|2654|2653|8567169
1310356800000|2011-07-11 04:00:00|2664|2663|2665|2665|2680|2680|2650|2649|6907978
1310443200000|2011-07-12 04:00:00|2659|2657|2654|2653|2679|2678|2635|2634|6264586
1310529600000|2011-07-13 04:00:00|2663|2662|2664|2663|2696|2695|2652|2651|5391423
1310616000000|2011-07-14 04:00:00|2661|2659|2650|2647|2701|2700|2637|2636|6381779
1310702400000|2011-07-15 04:00:00|2651|2650|2679|2678|2693|2692|2649|2647|5821761
1310961600000|2011-07-18 04:00:00|2665|2663|2660|2660|2690|2689|2627|2626|5826873
1311048000000|2011-07-19 04:00:00|2684|2683|2756|2755|2764|2763|2683|2678|10362392
1311134400000|2011-07-20 04:00:00|2724|2722|2705|2703|2734|2733|2699|2698|7533993
1311220800000|2011-07-21 04:00:00|2706|2702|2717|2709|2731|2730|2666|2665|10932195
1311307200000|2011-07-22 04:00:00|2687|2686|2753|2752|2755|2754|2669|2668|9706383
1311566400000|2011-07-25 04:00:00|2726|2725|2791|2790|2809|2808|2720|2719|12874442
1311652800000|2011-07-26 04:00:00|2783|2782|2807|2806|2815|2814|2779|2778|11420997
1311739200000|2011-07-27 04:00:00|2788|2787|2734|2732|2798|2797|2721|2720|9248034
1311825600000|2011-07-28 04:00:00|2728|2727|2772|2770|2807|2806|2725|2723|9849133
1311912000000|2011-07-29 04:00:00|2747|2745|2745|2739|2771|2770|2727|2726|7778842
1312171200000|2011-08-01 04:00:00|2759|2758|2728|2728|2768|2768|2676|2675|7464042
1312257600000|2011-08-02 04:00:00|2699|2698|2680|2680|2745|2744|2677|2676|7479254
1312344000000|2011-08-03 04:00:00|2681|2678|2693|2691|2700|2699|2649|2648|8384827
1312430400000|2011-08-04 04:00:00|2652|2650|2594|2593|2687|2686|2593|2593|9640153
1312516800000|2011-08-05 04:00:00|2599|2597|2571|2570|2610|2609|2524|2523|11409901
1312776000000|2011-08-08 04:00:00|2502|2502|2450|2450|2560|2559|2440|2439|13587970
1312862400000|2011-08-09 04:00:00|2472|2470|2561|2560|2562|2561|2405|2404|12189995
1312948800000|2011-08-10 04:00:00|2490|2489|2422|2411|2509|2508|2411|2410|11600775
1313035200000|2011-08-11 04:00:00|2449|2448|2516|2510|2538|2537|2441|2440|8888948
1313121600000|2011-08-12 04:00:00|2514|2513|2511|2510|2534|2533|2466|2465|7749603
1313380800000|2011-08-15 04:00:00|2522|2520|2553|2550|2558|2557|2516|2515|8540400
1313467200000|2011-08-16 04:00:00|2518|2517|2536|2536|2559|2558|2506|2505|7567715
1313553600000|2011-08-17 04:00:00|2529|2528|2525|2523|2570|2569|2494|2493|6213158
1313640000000|2011-08-18 04:00:00|2460|2459|2469|2466|2509|2508|2404|2403|10349075
1313726400000|2011-08-19 04:00:00|2443|2442|2406|2405|2463|2462|2392|2391|8782429
1313985600000|2011-08-22 04:00:00|2445|2444|2399|2398|2449|2448|2379|2379|6834704
1314072000000|2011-08-23 04:00:00|2405|2405|2472|2470|2475|2474|2405|2404|6685377
1314158400000|2011-08-24 04:00:00|2460|2459|2491|2489|2493|2493|2443|2442|5221226
1314244800000|2011-08-25 04:00:00|2506|2505|2458|2457|2516|2515|2451|2450|5608482
1314331200000|2011-08-26 04:00:00|2453|2452|2525|2525|2534|2533|2443|2442|7036108
1314590400000|2011-08-29 04:00:00|2540|2539|2585|2584|2586|2585|2539|2537|5329870
1314676800000|2011-08-30 04:00:00|2576|2574|2623|2622|2643|2643|2575|2574|8079171
1314763200000|2011-08-31 04:00:00|2636|2635|2660|2657|2671|2670|2626|2626|7374127
1314849600000|2011-09-01 04:00:00|2646|2645|2624|2623|2685|2684|2622|2621|8539974
1314936000000|2011-09-02 04:00:00|2578|2577|2580|2579|2600|2599|2567|2566|5701204
1315281600000|2011-09-06 04:00:00|2520|2519|2552|2551|2559|2558|2512|2511|6474023
1315368000000|2011-09-07 04:00:00|2573|2571|2600|2599|2600|2600|2558|2557|5807416
1315454400000|2011-09-08 04:00:00|2597|2596|2621|2620|2666|2665|2597|2596|10426124
1315540800000|2011-09-09 04:00:00|2604|2602|2574|2573|2619|2618|2551|2550|7434788
1315800000000|2011-09-12 04:00:00|2556|2546|2589|2588|2593|2592|2528|2527|6655732
1315886400000|2011-09-13 04:00:00|2596|2595|2603|2601|2619|2618|2582|2581|7540834
1315972800000|2011-09-14 04:00:00|2617|2616|2651|2651|2680|2679|2590|2589|8357325
1316059200000|2011-09-15 04:00:00|2677|2675|2700|2696|2703|2702|2632|2631|7692547
1316145600000|2011-09-16 04:00:00|2686|2686|2713|2712|2727|2726|2686|2686|6675725
1316404800000|2011-09-19 04:00:00|2681|2680|2722|2722|2731|2730|2661|2660|7140698
1316491200000|2011-09-20 04:00:00|2727|2726|2698|2698|2750|2749|2694|2693|7040051
1316577600000|2011-09-21 04:00:00|2700|2699|2600|2598|2706|2705|2598|2598|8300923
1316664000000|2011-09-22 04:00:00|2531|2530|2507|2504|2565|2564|2461|2460|10962038
1316750400000|2011-09-23 04:00:00|2486|2485|2507|2505|2515|2514|2470|2469|7826743
1317009600000|2011-09-26 04:00:00|2522|2521|2549|2544|2552|2551|2474|2473|6287891
1317096000000|2011-09-27 04:00:00|2573|2573|2568|2566|2592|2591|2546|2545|6979547
1317182400000|2011-09-28 04:00:00|2598|2597|2557|2555|2637|2637|2551|2551|8453343
1317268800000|2011-09-29 04:00:00|2598|2596|2546|2543|2617|2616|2510|2509|8377552
1317355200000|2011-09-30 04:00:00|2520|2518|2491|2487|2551|2550|2489|2487|5819337
1317614400000|2011-10-03 04:00:00|2473|2472|2454|2452|2534|2533|2453|2452|7741059
1317700800000|2011-10-04 04:00:00|2429|2428|2537|2532|2539|2538|2428|2427|10474220
1317787200000|2011-10-05 04:00:00|2541|2540|2592|2590|2616|2615|2517|2516|11746235
1317873600000|2011-10-06 04:00:00|2596|2592|2639|2634|2640|2640|2571|2570|11270750
1317960000000|2011-10-07 04:00:00|2634|2633|2624|2621|2651|2650|2621|2620|6462578
1318219200000|2011-10-10 04:00:00|2661|2660|2694|2692|2694|2693|2647|2646|5765151
1318305600000|2011-10-11 04:00:00|2685|2684|2699|2698|2707|2706|2673|2672|5932221
1318392000000|2011-10-12 04:00:00|2716|2714|2695|2693|2731|2730|2691|2691|7092336
1318478400000|2011-10-13 04:00:00|2674|2673|2718|2717|2720|2719|2663|2662|6294263
1318564800000|2011-10-14 04:00:00|2724|2721|2726|2726|2750|2749|2703|2702|6771195
1318824000000|2011-10-17 04:00:00|2714|2712|2698|2696|2742|2741|2686|2685|8429712
1318910400000|2011-10-18 04:00:00|2694|2692|2730|2726|2740|2739|2681|2680|6412848
1318996800000|2011-10-19 04:00:00|2740|2739|2714|2713|2747|2746|2702|2701|6434800
1319083200000|2011-10-20 04:00:00|2726|2724|2704|2703|2733|2733|2641|2640|9551235
1319169600000|2011-10-21 04:00:00|2718|2716|2716|2713|2719|2718|2681|2680|8442922
1319428800000|2011-10-24 04:00:00|2708|2706|2719|2719|2740|2739|2706|2705|8838069
1319515200000|2011-10-25 04:00:00|2712|2711|2683|2680|2723|2722|2673|2672|7303792
1319601600000|2011-10-26 04:00:00|2702|2701|2660|2658|2704|2703|2611|2610|8554223
1319688000000|2011-10-27 04:00:00|2717|2716|2726|2722|2740|2739|2666|2665|9952084
1319774400000|2011-10-28 04:00:00|2707|2706|2698|2697|2719|2718|2679|2679|13531368
1320033600000|2011-10-31 04:00:00|2683|2681|2665|2662|2700|2700|2663|2662|5189594
1320120000000|2011-11-01 04:00:00|2609|2608|2600|2595|2632|2631|2587|2586|7667039
1320206400000|2011-11-02 04:00:00|2619|2617|2602|2600|2619|2617|2571|2570|7367882
1320292800000|2011-11-03 04:00:00|2623|2622|2654|2651|2659|2658|2599|2598|7427996
1320379200000|2011-11-04 04:00:00|2639|2638|2625|2625|2639|2638|2601|2600|5432417
1320642000000|2011-11-07 05:00:00|2624|2622|2679|2678|2682|2681|2613|2612|6464671
1320728400000|2011-11-08 05:00:00|2700|2699|2717|2715|2720|2719|2669|2668|6594512
1320814800000|2011-11-09 05:00:00|2659|2658|2619|2617|2675|2674|2606|2606|7881681
1320901200000|2011-11-10 05:00:00|2646|2645|2630|2627|2646|2645|2613|2612|5610310
1320987600000|2011-11-11 05:00:00|2661|2660|2692|2690|2708|2707|2660|2658|5906524
1321246800000|2011-11-14 05:00:00|2688|2686|2677|2674|2700|2699|2666|2665|7369272
1321333200000|2011-11-15 05:00:00|2655|2653|2673|2671|2694|2693|2640|2640|7840355
1321419600000|2011-11-16 05:00:00|2650|2648|2609|2608|2651|2650|2605|2604|6730440
1321506000000|2011-11-17 05:00:00|2602|2601|2561|2556|2604|2603|2545|2544|9675053
1321592400000|2011-11-18 05:00:00|2548|2546|2531|2529|2550|2549|2516|2515|7569954
1321851600000|2011-11-21 05:00:00|2522|2521|2503|2500|2525|2524|2491|2490|9748326
1321938000000|2011-11-22 05:00:00|2493|2492|2480|2478|2496|2495|2466|2465|8563483
1322024400000|2011-11-23 05:00:00|2476|2471|2450|2448|2479|2478|2448|2447|7338285
1322197200000|2011-11-25 05:00:00|2438|2436|2431|2430|2467|2466|2430|2430|3187439
1322456400000|2011-11-28 05:00:00|2493|2492|2489|2487|2496|2495|2470|2469|5911950
1322542800000|2011-11-29 05:00:00|2483|2482|2487|2482|2504|2503|2476|2475|8515613
1322629200000|2011-11-30 05:00:00|2540|2539|2557|2555|2558|2557|2515|2514|8442907
1322715600000|2011-12-01 05:00:00|2561|2558|2537|2536|2561|2558|2521|2520|5851727
1322802000000|2011-12-02 05:00:00|2560|2559|2522|2521|2562|2561|2517|2516|10216103
1323061200000|2011-12-05 05:00:00|2575|2574|2571|2569|2580|2579|2551|2550|9261298
1323147600000|2011-12-06 05:00:00|2585|2581|2566|2565|2587|2586|2562|2561|8914207
1323234000000|2011-12-07 05:00:00|2569|2568|2562|2561|2576|2575|2534|2533|9124888
1323320400000|2011-12-08 05:00:00|2555|2554|2541|2540|2572|2571|2538|2537|8587140
1323406800000|2011-12-09 05:00:00|2553|2551|2573|2570|2587|2586|2552|2551|8291806
1323666000000|2011-12-12 05:00:00|2548|2545|2555|2549|2557|2557|2530|2529|7436321
1323752400000|2011-12-13 05:00:00|2576|2575|2576|2573|2610|2609|2566|2565|7996259
1323838800000|2011-12-14 05:00:00|2570|2569|2557|2557|2586|2585|2557|2557|7212016
1323925200000|2011-12-15 05:00:00|2569|2564|2557|2556|2588|2587|2555|2554|6518325
1324011600000|2011-12-16 05:00:00|2568|2563|2599|2598|2617|2616|2566|2563|8906219
1324270800000|2011-12-19 05:00:00|2603|2602|2554|2550|2612|2611|2547|2546|8170153
1324357200000|2011-12-20 05:00:00|2588|2587|2605|2602|2610|2609|2582|2581|7370861
1324443600000|2011-12-21 05:00:00|2601|2597|2578|2575|2619|2618|2545|2544|8746667
1324530000000|2011-12-22 05:00:00|2585|2584|2582|2581|2586|2585|2555|2554|7029698
1324616400000|2011-12-23 05:00:00|2590|2588|2603|2602|2604|2603|2574|2573|5252713
1324962000000|2011-12-27 05:00:00|2597|2596|2606|2602|2614|2613|2593|2593|6934063
1324962000000|2011-12-27 05:00:00|2597|2596|2606|2602|2614|2613|2593|2593|6934063
1325048400000|2011-12-28 05:00:00|2612|2611|2583|2582|2615|2614|2577|2576|5527713
1325134800000|2011-12-29 05:00:00|2595|2594|2601|2600|2605|2604|2587|2586|5025538
1325221200000|2011-12-30 05:00:00|2599|2597|2596|2596|2612|2611|2592|2591|5115836
1325566800000|2012-01-03 05:00:00|2648|2647|2683|2681|2696|2695|2639|2638|10133126
1325653200000|2012-01-04 05:00:00|2681|2682|2740|2739|2747|2746|2679|2678|14342189
1325739600000|2012-01-05 05:00:00|2739|2738|2770|2767|2773|2772|2730|2729|8670580
1325826000000|2012-01-06 05:00:00|2757|2754|2814|2811|2819|2818|2754|2753|11905425
1326085200000|2012-01-09 05:00:00|2805|2804|2776|2772|2810|2809|2773|2772|8933094
1326171600000|2012-01-10 05:00:00|2792|2789|2784|2782|2815|2814|2776|2775|9824585
1326258000000|2012-01-11 05:00:00|2745|2745|2772|2772|2797|2796|2739|2738|10114267
1326344400000|2012-01-12 05:00:00|2787|2786|2800|2799|2802|2801|2765|2764|9194317
1326430800000|2012-01-13 05:00:00|2789|2787|2828|2825|2828|2825|2780|2779|10483234
1326776400000|2012-01-17 05:00:00|2838|2837|2826|2825|2865|2864|2818|2817|9641035
1326862800000|2012-01-18 05:00:00|2829|2827|2823|2822|2840|2839|2797|2797|9501488
1326949200000|2012-01-19 05:00:00|2816|2815|2815|2805|2843|2843|2804|2803|9882153
1327035600000|2012-01-20 05:00:00|2883|2881|2971|2968|2974|2974|2876|2875|18340356
1327294800000|2012-01-23 05:00:00|2954|2953|2976|2971|2995|2994|2936|2935|11148292
1327381200000|2012-01-24 05:00:00|2949|2948|2935|2934|2958|2957|2919|2918|9057564
1327467600000|2012-01-25 05:00:00|2910|2909|2958|2955|2965|2964|2909|2908|9740530
1327554000000|2012-01-26 05:00:00|2965|2962|2951|2950|2970|2969|2941|2940|8368429
1327640400000|2012-01-27 05:00:00|2942|2939|2923|2923|2953|2952|2918|2917|5980315
1327899600000|2012-01-30 05:00:00|2898|2896|2960|2959|2962|2961|2884|2883|7717339
1327986000000|2012-01-31 05:00:00|2966|2965|2952|2951|2970|2969|2924|2923|6822105
1328072400000|2012-02-01 05:00:00|2980|2979|2992|2989|3005|3004|2980|2979|12168509
1328158800000|2012-02-02 05:00:00|2995|2992|2997|2995|3017|3016|2971|2971|10398052
1328245200000|2012-02-03 05:00:00|3012|3011|3024|3023|3040|3039|3010|3009|7220539
1328504400000|2012-02-06 05:00:00|3013|3011|3018|3018|3022|3021|2997|2997|5698293
1328590800000|2012-02-07 05:00:00|3010|3009|3036|3035|3049|3048|3006|3005|6681099
1328677200000|2012-02-08 05:00:00|3027|3026|3067|3065|3067|3066|3025|3024|9052823
1328763600000|2012-02-09 05:00:00|3062|3061|3078|3077|3080|3079|3049|3048|13575258
1328850000000|2012-02-10 05:00:00|3067|3066|3052|3048|3080|3079|3036|3036|8367105
1329109200000|2012-02-13 05:00:00|3067|3065|3059|3059|3077|3076|3044|3043|6171578
1329195600000|2012-02-14 05:00:00|3034|3033|3025|3024|3045|3044|2986|2985|8854984
1329282000000|2012-02-15 05:00:00|3034|3033|3007|3006|3039|3039|3004|3003|7329508
1329368400000|2012-02-16 05:00:00|3032|3031|3130|3128|3155|3154|3031|3030|13066436
1329454800000|2012-02-17 05:00:00|3120|3119|3124|3124|3133|3132|3096|3095|10623791
1329800400000|2012-02-21 05:00:00|3119|3118|3145|3143|3152|3152|3116|3115|9852708
1329886800000|2012-02-22 05:00:00|3146|3144|3127|3126|3168|3167|3119|3118|9074026
1329973200000|2012-02-23 05:00:00|3121|3120|3137|3137|3160|3159|3102|3101|7947785
1330059600000|2012-02-24 05:00:00|3148|3147|3150|3149|3150|3150|3125|3124|5343634
1330318800000|2012-02-27 05:00:00|3127|3125|3138|3136|3150|3149|3111|3110|6913823
1330405200000|2012-02-28 05:00:00|3143|3142|3187|3187|3193|3193|3139|3138|9825578
1330491600000|2012-02-29 05:00:00|3188|3186|3173|3173|3200|3199|3162|3161|9046504
1330578000000|2012-03-01 05:00:00|3195|3193|3230|3224|3239|3238|3185|3185|11045929
1330664400000|2012-03-02 05:00:00|3233|3232|3208|3207|3244|3243|3201|3200|8168126
1330923600000|2012-03-05 05:00:00|3199|3198|3180|3179|3205|3204|3163|3162|10459470
1331010000000|2012-03-06 05:00:00|3156|3155|3156|3155|3198|3197|3149|3149|9850410
1331096400000|2012-03-07 05:00:00|3166|3165|3184|3184|3192|3191|3154|3153|6998756
1331182800000|2012-03-08 05:00:00|3205|3200|3202|3201|3222|3221|3191|3190|5933989
1331269200000|2012-03-09 05:00:00|3210|3208|3199|3199|3216|3215|3193|3192|5356731
1331524800000|2012-03-12 04:00:00|3194|3193|3206|3205|3220|3219|3183|3182|6317295
1331611200000|2012-03-13 04:00:00|3224|3223|3269|3268|3269|3268|3216|3215|15087363
1331697600000|2012-03-14 04:00:00|3251|3250|3278|3275|3288|3287|3249|3248|8778931
1331784000000|2012-03-15 04:00:00|3280|3279|3284|3284|3294|3293|3259|3258|9955380
1331870400000|2012-03-16 04:00:00|3292|3291|3261|3259|3295|3294|3251|3250|10110492
1332129600000|2012-03-19 04:00:00|3252|3251|3221|3220|3261|3260|3216|3215|6843593
1332216000000|2012-03-20 04:00:00|3211|3210|3199|3198|3213|3212|3175|3174|8146963
1332302400000|2012-03-21 04:00:00|3197|3195|3191|3190|3215|3214|3183|3182|7610857
1332388800000|2012-03-22 04:00:00|3184|3183|3200|3199|3208|3208|3180|3179|4613976
1332475200000|2012-03-23 04:00:00|3210|3208|3200|3197|3212|3208|3173|3172|6498928
1332734400000|2012-03-26 04:00:00|3221|3219|3261|3258|3261|3260|3216|3215|34940029
1332820800000|2012-03-27 04:00:00|3266|3265|3252|3250|3270|3269|3241|3240|33450498
1332907200000|2012-03-28 04:00:00|3253|3251|3220|3217|3270|3269|3205|3204|38955392
1332993600000|2012-03-29 04:00:00|3209|3206|3213|3211|3219|3218|3182|3181|34957040
1333080000000|2012-03-30 04:00:00|3238|3237|3224|3223|3240|3239|3205|3204|29459040
1333339200000|2012-04-02 04:00:00|3218|3217|3231|3226|3246|3245|3196|3195|7307417
1333425600000|2012-04-03 04:00:00|3217|3216|3194|3191|3219|3218|3167|3166|8061882
1333512000000|2012-04-04 04:00:00|3164|3161|3124|3122|3169|3168|3106|3105|9492245
1333598400000|2012-04-05 04:00:00|3115|3114|3150|3149|3163|3162|3106|3105|10332393
1333944000000|2012-04-09 04:00:00|3122|3121|3111|3109|3140|3139|3098|3097|6957312
1334030400000|2012-04-10 04:00:00|3100|3098|3049|3046|3119|3118|3031|3030|9474373
1334116800000|2012-04-11 04:00:00|3050|3048|3034|3034|3053|3052|3024|3023|8950132
1334203200000|2012-04-12 04:00:00|3050|3049|3099|3098|3104|3103|3043|3042|7610602
1334289600000|2012-04-13 04:00:00|3083|3081|3084|3083|3116|3115|3073|3072|10699516
1334548800000|2012-04-16 04:00:00|3103|3101|3110|3109|3119|3118|3078|3077|8323070
1334635200000|2012-04-17 04:00:00|3127|3126|3144|3142|3161|3160|3121|3120|7995684
1334721600000|2012-04-18 04:00:00|3123|3122|3114|3113|3125|3124|3105|3104|10877605
1334808000000|2012-04-19 04:00:00|3111|3110|3105|3100|3168|3167|3095|3094|8365734
1334894400000|2012-04-20 04:00:00|3209|3207|3244|3244|3289|3288|3207|3206|14871670
1335153600000|2012-04-23 04:00:00|3228|3227|3214|3210|3250|3249|3204|3203|11339296
1335240000000|2012-04-24 04:00:00|3222|3221|3194|3191|3222|3221|3184|3183|7782540
1335326400000|2012-04-25 04:00:00|3195|3193|3220|3220|3232|3231|3188|3187|12518442
1335412800000|2012-04-26 04:00:00|3211|3210|3212|3212|3223|3222|3193|3192|8193929
1335499200000|2012-04-27 04:00:00|3215|3213|3198|3197|3221|3221|3189|3188|9510101
1335758400000|2012-04-30 04:00:00|3200|3199|3200|3200|3211|3210|3193|3192|8005113
1335844800000|2012-05-01 04:00:00|3204|3202|3203|3203|3234|3233|3196|3195|9794107
1335931200000|2012-05-02 04:00:00|3184|3183|3179|3178|3193|3192|3165|3164|6222847
1336017600000|2012-05-03 04:00:00|3187|3186|3176|3175|3190|3189|3162|3161|5858310
1336104000000|2012-05-04 04:00:00|3148|3146|3099|3098|3157|3156|3093|3092|9472144
1336363200000|2012-05-07 04:00:00|3069|3068|3066|3065|3086|3085|3058|3057|12483591
1336449600000|2012-05-08 04:00:00|3053|3052|3048|3047|3077|3076|3018|3017|8537371
1336536000000|2012-05-09 04:00:00|3017|3015|3078|3078|3083|3082|3011|3010|7902625
1336622400000|2012-05-10 04:00:00|3091|3089|3076|3074|3102|3101|3046|3045|6773091
1336708800000|2012-05-11 04:00:00|3075|3072|3116|3114|3154|3153|3075|3071|7832802
1336968000000|2012-05-14 04:00:00|3080|3079|3068|3066|3104|3103|3065|3064|38467572
1337054400000|2012-05-15 04:00:00|3067|3067|3022|3019|3080|3079|3016|3015|60133827
1337140800000|2012-05-16 04:00:00|3032|3030|2994|2990|3032|3031|2975|2974|57655752
1337227200000|2012-05-17 04:00:00|2998|2997|2976|2975|3021|3020|2972|2971|45986125
1337313600000|2012-05-18 04:00:00|2977|2976|2925|2923|2980|2979|2918|2917|47483923
1337572800000|2012-05-21 04:00:00|2911|2910|2975|2975|2979|2978|2907|2906|36140976
1337659200000|2012-05-22 04:00:00|2973|2972|2979|2976|2988|2987|2951|2950|38155524
1337745600000|2012-05-23 04:00:00|2937|2933|2912|2910|2940|2938|2865|2864|62055652
1337832000000|2012-05-24 04:00:00|2916|2915|2908|2905|2930|2929|2877|2876|51387960
1337918400000|2012-05-25 04:00:00|2917|2916|2906|2905|2936|2935|2902|2901|28330067
1338264000000|2012-05-29 04:00:00|2939|2938|2957|2956|2972|2971|2923|2922|35651704
1338350400000|2012-05-30 04:00:00|2934|2933|2935|2934|2948|2947|2913|2912|40231829
1338436800000|2012-05-31 04:00:00|2934|2932|2920|2919|2942|2941|2895|2894|36890634
1338523200000|2012-06-01 04:00:00|2874|2873|2844|2843|2896|2895|2844|2843|52004924
1338782400000|2012-06-04 04:00:00|2864|2863|2853|2851|2878|2877|2833|2832|44328120
1338868800000|2012-06-05 04:00:00|2854|2853|2853|2850|2875|2874|2840|2839|44196524
1338955200000|2012-06-06 04:00:00|2884|2882|2936|2935|2937|2936|2881|2880|44832283
1339041600000|2012-06-07 04:00:00|2964|2963|2923|2922|2970|2969|2918|2917|34887643
1339128000000|2012-06-08 04:00:00|2925|2924|2965|2964|2968|2967|2906|2905|40856325
1339387200000|2012-06-11 04:00:00|2977|2976|2892|2892|2981|2980|2883|2882|44509975
1339473600000|2012-06-12 04:00:00|2909|2907|2930|2929|2930|2929|2885|2884|33018538
1339560000000|2012-06-13 04:00:00|2925|2924|2915|2912|2944|2943|2906|2905|31643353
1339646400000|2012-06-14 04:00:00|2931|2930|2934|2931|2946|2945|2889|2888|37119110
1339732800000|2012-06-15 04:00:00|2955|2954|3002|3001|3008|3007|2953|2949|46801197
1339992000000|2012-06-18 04:00:00|3001|3000|2985|2983|3003|3002|2972|2971|56729122
1340078400000|2012-06-19 04:00:00|3020|3019|3071|3067|3111|3110|3006|3005|71887344
1340164800000|2012-06-20 04:00:00|3094|3093|3093|3092|3105|3104|3064|3064|34302218
1340251200000|2012-06-21 04:00:00|3099|3098|3014|3011|3114|3113|3007|3006|45961179
1340337600000|2012-06-22 04:00:00|3033|3031|3070|3069|3073|3072|3004|3003|39402046
1340596800000|2012-06-25 04:00:00|3030|3029|2987|2984|3030|3029|2963|2962|40437387
1340683200000|2012-06-26 04:00:00|3000|2998|3003|3000|3027|3026|2995|2994|37093326
1340769600000|2012-06-27 04:00:00|3021|3020|3018|3017|3050|3049|3004|3003|32659769
1340856000000|2012-06-28 04:00:00|2999|2998|2993|2991|3005|3005|2943|2942|43805103
1340942400000|2012-06-29 04:00:00|3044|3043|3059|3055|3069|3068|3015|3014|51021490
1341201600000|2012-07-02 04:00:00|3059|3058|3056|3053|3062|3061|3022|3021|8271127
1341288000000|2012-07-03 04:00:00|3022|3020|3079|3077|3079|3078|3021|3020|19565594
1341460800000|2012-07-05 04:00:00|3061|3058|3070|3069|3078|3077|3038|3037|27312149
1341547200000|2012-07-06 04:00:00|3058|3057|3021|3018|3070|3069|2996|2995|36832657
1341806400000|2012-07-09 04:00:00|3020|3019|3000|2998|3022|3020|2979|2978|28878061
1341892800000|2012-07-10 04:00:00|3008|3008|2973|2973|3022|3021|2952|2951|34749166
1341979200000|2012-07-11 04:00:00|2967|2965|2930|2929|2974|2973|2911|2910|38126480
1342065600000|2012-07-12 04:00:00|2916|2915|2861|2860|2916|2915|2855|2854|62104410
1342152000000|2012-07-13 04:00:00|2877|2875|2942|2939|2948|2947|2873|2872|37560155
1342411200000|2012-07-16 04:00:00|2950|2948|2943|2942|2953|2952|2905|2904|26609004
1342497600000|2012-07-17 04:00:00|2963|2960|2965|2964|2986|2985|2921|2920|32291209
1342584000000|2012-07-18 04:00:00|2963|2960|3045|3044|3045|3044|2947|2946|39209516
1342670400000|2012-07-19 04:00:00|3052|3046|3062|3061|3080|3079|3039|3038|40318366
1342756800000|2012-07-20 04:00:00|3099|3098|3009|3007|3103|3102|3006|3005|53296776
1343016000000|2012-07-23 04:00:00|2957|2952|2928|2927|2958|2955|2902|2901|53459799
1343102400000|2012-07-24 04:00:00|2925|2922|2916|2914|2936|2935|2891|2890|45445146
1343188800000|2012-07-25 04:00:00|2926|2924|2885|2884|2933|2932|2878|2878|43857029
1343275200000|2012-07-26 04:00:00|2925|2923|2918|2917|2950|2949|2910|2909|42892787
1343361600000|2012-07-27 04:00:00|2945|2943|2977|2977|2985|2984|2919|2918|42495776
1343620800000|2012-07-30 04:00:00|2975|2974|2963|2963|2982|2981|2947|2946|27603676
1343707200000|2012-07-31 04:00:00|2954|2951|2946|2945|2971|2970|2934|2933|35007560
1343793600000|2012-08-01 04:00:00|2958|2957|2941|2940|2965|2964|2921|2920|30210026
1343880000000|2012-08-02 04:00:00|2922|2920|2917|2917|2953|2952|2898|2897|38695529
1344225600000|2012-08-06 04:00:00|3000|2998|2995|2992|3011|3010|2982|2981|26448066
1344312000000|2012-08-07 04:00:00|3015|3013|3026|3026|3035|3034|2988|2987|27171686
1344398400000|2012-08-08 04:00:00|3018|3017|3032|3032|3048|3047|3012|3011|24261818
1344484800000|2012-08-09 04:00:00|3038|3036|3050|3050|3065|3064|3031|3030|22189096
1344571200000|2012-08-10 04:00:00|3048|3047|3041|3039|3062|3061|3026|3025|27022610
1344830400000|2012-08-13 04:00:00|3038|3038|3040|3039|3046|3045|3017|3016|21556348
1344916800000|2012-08-14 04:00:00|3035|3034|3014|3013|3039|3038|3002|3001|33174712
1345003200000|2012-08-15 04:00:00|3012|3008|3020|3019|3028|3027|3003|3002|23606633
1345089600000|2012-08-16 04:00:00|3035|3034|3080|3080|3094|3093|3027|3026|34331094
1345176000000|2012-08-17 04:00:00|3089|3088|3090|3089|3091|3090|3060|3059|25728322
1345435200000|2012-08-20 04:00:00|3084|3082|3074|3071|3085|3084|3059|3058|22536074
1345521600000|2012-08-21 04:00:00|3078|3077|3082|3080|3096|3095|3062|3061|26711358
1345608000000|2012-08-22 04:00:00|3058|3056|3054|3053|3076|3075|3047|3046|32183949
1345694400000|2012-08-23 04:00:00|3038|3037|3026|3022|3040|3039|3009|3008|27207167
1345780800000|2012-08-24 04:00:00|3023|3023|3056|3054|3063|3062|3019|3018|22004962
1346040000000|2012-08-27 04:00:00|3094|3093|3070|3069|3097|3096|3060|3059|32908814
1346126400000|2012-08-28 04:00:00|3071|3070|3063|3063|3080|3079|3053|3052|22642762
1346212800000|2012-08-29 04:00:00|3067|3065|3063|3062|3075|3074|3045|3044|22092870
1346299200000|2012-08-30 04:00:00|3052|3051|3033|3033|3061|3060|3023|3022|22246824
1346385600000|2012-08-31 04:00:00|3064|3063|3084|3082|3096|3095|3039|3038|34325132
1346731200000|2012-09-04 04:00:00|3049|3048|3037|3035|3066|3065|3016|3015|44007463
1346817600000|2012-09-05 04:00:00|3023|3022|3039|3036|3053|3052|3023|3022|32268599
1346904000000|2012-09-06 04:00:00|3050|3049|3135|3133|3136|3136|3046|3045|46437507
1346990400000|2012-09-07 04:00:00|3105|3104|3096|3093|3105|3104|3074|3073|40633460
1347249600000|2012-09-10 04:00:00|3082|3081|3071|3070|3090|3089|3051|3051|37922490
1347336000000|2012-09-11 04:00:00|3066|3065|3080|3079|3091|3090|3062|3061|21967064
1347422400000|2012-09-12 04:00:00|3095|3094|3079|3075|3118|3117|3074|3073|28849353
1347508800000|2012-09-13 04:00:00|3081|3080|3097|3096|3118|3117|3041|3040|43565083
1347595200000|2012-09-14 04:00:00|3101|3100|3121|3119|3125|3124|3082|3081|48137304
1347854400000|2012-09-17 04:00:00|3120|3119|3121|3120|3123|3122|3105|3104|32947769
1347940800000|2012-09-18 04:00:00|3112|3111|3120|3119|3121|3120|3104|3103|28489595
1348027200000|2012-09-19 04:00:00|3109|3108|3105|3103|3119|3118|3104|3103|44492202
1348113600000|2012-09-20 04:00:00|3098|3097|3147|3146|3148|3147|3093|3091|42603138
1348200000000|2012-09-21 04:00:00|3144|3143|3130|3128|3161|3160|3110|3109|71277771
1348459200000|2012-09-24 04:00:00|3099|3098|3076|3076|3108|3106|3065|3064|40002833
1348545600000|2012-09-25 04:00:00|3096|3095|3040|3039|3100|3099|3037|3037|46955467
1348632000000|2012-09-26 04:00:00|3035|3033|3018|3017|3060|3059|3005|3004|48328969
1348718400000|2012-09-27 04:00:00|3019|3018|3021|3018|3040|3039|2990|2989|43274004
1348804800000|2012-09-28 04:00:00|3015|3014|2975|2975|3026|3025|2975|2974|50167231
1349064000000|2012-10-01 04:00:00|2996|2994|2951|2948|2998|2997|2943|2942|49601034
1349150400000|2012-10-02 04:00:00|2971|2970|2969|2967|2989|2988|2951|2950|39766890
1349236800000|2012-10-03 04:00:00|2978|2978|2986|2985|2999|2998|2968|2967|42544115
1349323200000|2012-10-04 04:00:00|2995|2994|3004|3000|3005|3002|2958|2957|40530201
1349409600000|2012-10-05 04:00:00|3023|3022|2986|2982|3025|3024|2975|2974|38855301
1349668800000|2012-10-08 04:00:00|2968|2967|2981|2977|2992|2991|2956|2955|28360924
1349755200000|2012-10-09 04:00:00|2970|2969|2928|2928|2970|2969|2919|2918|42453744
1349841600000|2012-10-10 04:00:00|2914|2913|2899|2898|2931|2930|2896|2895|43688571
1349928000000|2012-10-11 04:00:00|2918|2918|2896|2895|2919|2918|2888|2887|38874704
1350014400000|2012-10-12 04:00:00|2893|2892|2922|2918|2932|2931|2881|2880|42754702
1350273600000|2012-10-15 04:00:00|2940|2939|2951|2950|2972|2971|2926|2925|39634483
1350360000000|2012-10-16 04:00:00|2947|2946|2953|2952|2974|2973|2933|2932|45483576
1350446400000|2012-10-17 04:00:00|2927|2926|2958|2957|2964|2963|2910|2909|41345692
1350532800000|2012-10-18 04:00:00|2962|2961|2954|2949|2974|2973|2927|2926|48883390
1350619200000|2012-10-19 04:00:00|2908|2907|2864|2861|2908|2907|2851|2850|75529785
1350878400000|2012-10-22 04:00:00|2873|2872|2801|2798|2883|2882|2783|2783|80489273
1350964800000|2012-10-23 04:00:00|2779|2778|2806|2802|2820|2819|2777|2776|62750680
1351051200000|2012-10-24 04:00:00|2819|2818|2792|2789|2820|2819|2788|2787|48831423
1351137600000|2012-10-25 04:00:00|2817|2816|2789|2788|2820|2819|2787|2786|48850203
1351224000000|2012-10-26 04:00:00|2787|2786|2821|2820|2834|2833|2785|2784|55222457
1351656000000|2012-10-31 04:00:00|2856|2854|2855|2850|2888|2887|2852|2850|66939591
1351742400000|2012-11-01 04:00:00|2884|2884|2953|2952|2956|2955|2884|2883|70175167
1351828800000|2012-11-02 04:00:00|2965|2961|2951|2949|2977|2976|2934|2933|55114593
1352091600000|2012-11-05 05:00:00|2960|2959|2963|2962|2975|2974|2934|2933|36696360
1352178000000|2012-11-06 05:00:00|2981|2980|2987|2986|3020|3019|2962|2961|38836192
1352264400000|2012-11-07 05:00:00|2952|2951|2908|2907|2983|2982|2905|2904|50478095
1352350800000|2012-11-08 05:00:00|2918|2914|2882|2881|2937|2936|2881|2880|47563443
1352437200000|2012-11-09 05:00:00|2889|2888|2883|2882|2919|2918|2881|2880|39739856
1352696400000|2012-11-12 05:00:00|2893|2890|2824|2823|2894|2891|2822|2821|58771235
1352782800000|2012-11-13 05:00:00|2701|2700|2707|2706|2730|2729|2676|2675|118995036
1352869200000|2012-11-14 05:00:00|2724|2722|2686|2684|2729|2728|2681|2680|67721704
1352955600000|2012-11-15 05:00:00|2690|2688|2670|2666|2690|2690|2664|2663|48041814
1353042000000|2012-11-16 05:00:00|2666|2665|2653|2651|2669|2668|2637|2636|50559457
1353301200000|2012-11-19 05:00:00|2677|2675|2675|2672|2679|2678|2648|2647|49596580
1353387600000|2012-11-20 05:00:00|2676|2675|2672|2670|2678|2677|2647|2646|43511904
1353474000000|2012-11-21 05:00:00|2670|2669|2696|2694|2702|2701|2668|2668|36326853
1353646800000|2012-11-23 05:00:00|2725|2724|2773|2768|2777|2776|2721|2720|29441951
1353906000000|2012-11-26 05:00:00|2753|2752|2740|2739|2753|2752|2718|2717|51414114
1353992400000|2012-11-27 05:00:00|2734|2733|2710|2708|2738|2737|2707|2707|41011457
1354078800000|2012-11-28 05:00:00|2702|2701|2735|2734|2739|2738|2678|2677|49611033
1354165200000|2012-11-29 05:00:00|2716|2715|2694|2694|2736|2735|2687|2686|65775851
1354251600000|2012-11-30 05:00:00|2710|2709|2659|2658|2713|2712|2650|2649|68367345
1354510800000|2012-12-03 05:00:00|2680|2679|2644|2640|2682|2682|2641|2640|48754279
1354597200000|2012-12-04 05:00:00|2648|2647|2637|2634|2663|2662|2635|2634|44983255
1354683600000|2012-12-05 05:00:00|2641|2640|2668|2667|2693|2692|2626|2625|52895682
1354770000000|2012-12-06 05:00:00|2686|2685|2673|2672|2698|2697|2662|2661|35037355
1354856400000|2012-12-07 05:00:00|2682|2681|2648|2645|2682|2681|2638|2637|41745999
1355115600000|2012-12-10 05:00:00|2655|2654|2693|2692|2697|2696|2653|2651|44012936
1355202000000|2012-12-11 05:00:00|2710|2709|2735|2734|2749|2748|2707|2706|48609740
1355288400000|2012-12-12 05:00:00|2754|2753|2725|2722|2762|2761|2709|2708|40733461
1355374800000|2012-12-13 05:00:00|2731|2730|2712|2711|2752|2751|2696|2695|41507956
1355461200000|2012-12-14 05:00:00|2705|2701|2682|2680|2711|2710|2671|2670|35047540
1355720400000|2012-12-17 05:00:00|2671|2670|2712|2708|2722|2721|2670|2670|39956854
1355806800000|2012-12-18 05:00:00|2727|2726|2757|2756|2763|2762|2715|2714|44861806
1355893200000|2012-12-19 05:00:00|2770|2768|2731|2729|2773|2772|2726|2725|50506036
1355979600000|2012-12-20 05:00:00|2738|2735|2769|2766|2769|2767|2716|2715|46988849
1356066000000|2012-12-21 05:00:00|2738|2737|2747|2746|2749|2748|2701|2700|60098247
1356325200000|2012-12-24 05:00:00|2721|2715|2707|2705|2725|2724|2701|2700|18804112
1356498000000|2012-12-26 05:00:00|2703|2702|2687|2686|2720|2719|2671|2670|30447062
1356584400000|2012-12-27 05:00:00|2690|2687|2696|2695|2709|2708|2658|2657|37861202
1356670800000|2012-12-28 05:00:00|2672|2670|2658|2657|2690|2689|2656|2655|27125228
1356930000000|2012-12-31 05:00:00|2659|2658|2673|2672|2677|2676|2638|2637|38091133
1357102800000|2013-01-02 05:00:00|2729|2729|2766|2764|2768|2767|2715|2714|47357267
1357189200000|2013-01-03 05:00:00|2761|2760|2729|2725|2765|2764|2717|2716|44489346
1357275600000|2013-01-04 05:00:00|2731|2731|2676|2674|2734|2732|2674|2673|47976641
1357534800000|2013-01-07 05:00:00|2677|2676|2670|2670|2688|2687|2665|2664|35439314
1357621200000|2013-01-08 05:00:00|2676|2675|2655|2654|2679|2678|2647|2646|40726978
1357707600000|2013-01-09 05:00:00|2675|2674|2672|2669|2675|2674|2656|2655|36215306
1357794000000|2013-01-10 05:00:00|2660|2659|2648|2647|2698|2697|2630|2629|65654914
1357880400000|2013-01-11 05:00:00|2650|2649|2685|2683|2693|2692|2629|2628|50474829
1358139600000|2013-01-14 05:00:00|2688|2686|2691|2689|2708|2707|2677|2676|46818106
1358226000000|2013-01-15 05:00:00|2686|2685|2722|2721|2729|2728|2683|2682|46310292
1358312400000|2013-01-16 05:00:00|2719|2716|2703|2700|2723|2722|2702|2700|35667168
1358398800000|2013-01-17 05:00:00|2721|2720|2725|2723|2747|2746|2707|2706|49532172
1358485200000|2013-01-18 05:00:00|2715|2714|2726|2725|2729|2728|2705|2704|41856236
1358830800000|2013-01-22 05:00:00|2731|2730|2718|2716|2745|2744|2701|2700|55343929
1358917200000|2013-01-23 05:00:00|2728|2727|2761|2759|2764|2763|2725|2723|45818268
1359003600000|2013-01-24 05:00:00|2762|2761|2763|2762|2807|2806|2757|2756|93959618
1359090000000|2013-01-25 05:00:00|2759|2758|2789|2785|2823|2822|2740|2739|77841484
1359349200000|2013-01-28 05:00:00|2800|2799|2796|2791|2823|2822|2777|2776|50934764
1359435600000|2013-01-29 05:00:00|2786|2785|2804|2801|2813|2812|2760|2759|44152396
1359522000000|2013-01-30 05:00:00|2801|2800|2785|2782|2819|2818|2777|2776|41769877
1359608400000|2013-01-31 05:00:00|2775|2774|2747|2744|2797|2796|2741|2740|47923485
1359694800000|2013-02-01 05:00:00|2768|2767|2792|2791|2805|2804|2756|2755|52257389
1359954000000|2013-02-04 05:00:00|2788|2780|2744|2743|2793|2791|2743|2741|46541007
1360040400000|2013-02-05 05:00:00|2761|2760|2750|2749|2766|2765|2737|2736|33847645
1360126800000|2013-02-06 05:00:00|2742|2739|2734|2732|2754|2753|2726|2725|39927210
1360213200000|2013-02-07 05:00:00|2736|2736|2728|2727|2739|2738|2711|2710|36011109
1360299600000|2013-02-08 05:00:00|2740|2735|2755|2754|2771|2770|2734|2732|31876142
1360558800000|2013-02-11 05:00:00|2767|2765|2787|2784|2792|2791|2751|2750|31390635
1360645200000|2013-02-12 05:00:00|2786|2785|2789|2788|2800|2800|2776|2775|34006278
1360731600000|2013-02-13 05:00:00|2795|2794|2804|2804|2811|2810|2789|2788|40082371
1360818000000|2013-02-14 05:00:00|2793|2789|2805|2803|2806|2805|2788|2787|24980464
1360904400000|2013-02-15 05:00:00|2806|2804|2802|2801|2816|2815|2788|2788|41268600
1361250000000|2013-02-19 05:00:00|2795|2794|2805|2802|2809|2808|2780|2780|35114856
1361336400000|2013-02-20 05:00:00|2810|2809|2788|2786|2820|2819|2784|2783|42168769
1361422800000|2013-02-21 05:00:00|2771|2770|2748|2747|2773|2772|2744|2743|47023449
1361509200000|2013-02-22 05:00:00|2768|2766|2776|2774|2776|2775|2749|2748|29542509
1361768400000|2013-02-25 05:00:00|2796|2794|2741|2736|2805|2804|2738|2736|46137882
1361854800000|2013-02-26 05:00:00|2740|2739|2738|2737|2760|2759|2735|2734|48245370
1361941200000|2013-02-27 05:00:00|2740|2738|2783|2782|2800|2799|2734|2733|34134450
1362027600000|2013-02-28 05:00:00|2787|2786|2780|2776|2797|2796|2775|2774|32149253
1362114000000|2013-03-01 05:00:00|2771|2770|2795|2792|2798|2797|2752|2752|33191009
1362373200000|2013-03-04 05:00:00|2784|2782|2815|2813|2815|2814|2771|2770|35661371
1362459600000|2013-03-05 05:00:00|2831|2829|2836|2834|2854|2853|2817|2816|38230064
1362546000000|2013-03-06 05:00:00|2820|2819|2810|2809|2823|2822|2779|2778|50077198
1362632400000|2013-03-07 05:00:00|2811|2808|2815|2814|2828|2827|2801|2800|28058771
1362718800000|2013-03-08 05:00:00|2828|2827|2803|2798|2833|2833|2797|2796|35333863
1362974400000|2013-03-11 04:00:00|2795|2794|2788|2786|2796|2794|2768|2767|32643208
1363060800000|2013-03-12 04:00:00|2787|2785|2792|2791|2795|2794|2765|2764|35984036
1363147200000|2013-03-13 04:00:00|2788|2787|2792|2791|2802|2801|2776|2775|26662620
1363233600000|2013-03-14 04:00:00|2802|2801|2814|2813|2816|2815|2794|2793|53468591
1363320000000|2013-03-15 04:00:00|2808|2806|2806|2806|2816|2815|2799|2798|64944773
1363579200000|2013-03-18 04:00:00|2786|2785|2811|2810|2828|2827|2782|2781|42404417
1363665600000|2013-03-19 04:00:00|2815|2811|2818|2817|2822|2821|2804|2803|50406247
1363752000000|2013-03-20 04:00:00|2832|2831|2831|2829|2849|2848|2819|2818|33283404
1363838400000|2013-03-21 04:00:00|2811|2810|2813|2811|2836|2835|2805|2805|30545363
1363924800000|2013-03-22 04:00:00|2817|2816|2826|2825|2834|2833|2810|2810|27599726
1364184000000|2013-03-25 04:00:00|2833|2830|2818|2816|2835|2834|2797|2796|42232219
1364270400000|2013-03-26 04:00:00|2829|2828|2816|2814|2834|2833|2812|2811|26829230
1364356800000|2013-03-27 04:00:00|2812|2811|2839|2838|2845|2844|2809|2808|33595404
1364443200000|2013-03-28 04:00:00|2834|2832|2859|2857|2866|2865|2832|2831|44314652
1364788800000|2013-04-01 04:00:00|2863|2861|2861|2860|2864|2863|2836|2836|27156094
1364875200000|2013-04-02 04:00:00|2863|2862|2880|2879|2885|2884|2852|2851|26541557
1364961600000|2013-04-03 04:00:00|2877|2876|2859|2856|2895|2894|2855|2854|33649936
1365048000000|2013-04-04 04:00:00|2836|2835|2860|2859|2861|2860|2828|2827|40623123
1365134400000|2013-04-05 04:00:00|2824|2823|2870|2869|2878|2877|2812|2811|46578766
1365393600000|2013-04-08 04:00:00|2867|2866|2859|2857|2869|2869|2848|2847|32615787
1365480000000|2013-04-09 04:00:00|2870|2869|2964|2962|2982|2981|2869|2868|74504721
1365566400000|2013-04-10 04:00:00|2962|2961|3028|3025|3032|3031|2953|2952|66043737
1365652800000|2013-04-11 04:00:00|2911|2910|2895|2895|2920|2919|2874|2873|121238791
1365739200000|2013-04-12 04:00:00|2879|2879|2883|2880|2902|2901|2867|2866|58720957
1365998400000|2013-04-15 04:00:00|2864|2863|2869|2865|2898|2897|2852|2851|54071873
1366084800000|2013-04-16 04:00:00|2893|2890|2897|2894|2914|2913|2870|2869|48565147
1366171200000|2013-04-17 04:00:00|2884|2881|2888|2885|2904|2903|2861|2860|48947728
1366257600000|2013-04-18 04:00:00|2891|2890|2880|2874|2898|2897|2851|2850|51071976
1366344000000|2013-04-19 04:00:00|2966|2965|2977|2976|3024|3023|2962|2961|85817300
1366603200000|2013-04-22 04:00:00|3032|3031|3083|3080|3118|3117|3030|3029|128665740
1366689600000|2013-04-23 04:00:00|3070|3069|3063|3058|3090|3089|3039|3038|55474664
1366776000000|2013-04-24 04:00:00|3064|3063|3181|3177|3192|3191|3063|3062|84609908
1366862400000|2013-04-25 04:00:00|3170|3168|3195|3192|3284|3283|3154|3153|102458858
1366948800000|2013-04-26 04:00:00|3189|3188|3181|3178|3198|3197|3146|3145|45216937
1367208000000|2013-04-29 04:00:00|3182|3180|3262|3260|3268|3267|3180|3179|52728069
1367294400000|2013-04-30 04:00:00|3257|3256|3308|3308|3310|3309|3229|3228|69472124
1367380800000|2013-05-01 04:00:00|3294|3293|3274|3271|3309|3308|3261|3260|51411940
1367467200000|2013-05-02 04:00:00|3263|3262|3317|3313|3317|3316|3240|3239|42638699
1367553600000|2013-05-03 04:00:00|3325|3323|3345|3344|3352|3351|3309|3308|44268542
1367812800000|2013-05-06 04:00:00|3340|3339|3374|3371|3391|3390|3326|3325|37261219
1367899200000|2013-05-07 04:00:00|3366|3365|3330|3329|3378|3377|3325|3324|40129152
1367985600000|2013-05-08 04:00:00|3307|3306|3300|3299|3324|3323|3265|3264|48742448
1368072000000|2013-05-09 04:00:00|3288|3287|3266|3265|3300|3299|3260|3259|42503869
1368158400000|2013-05-10 04:00:00|3262|3262|3268|3266|3272|3271|3233|3232|33783842
1368417600000|2013-05-13 04:00:00|3260|3257|3306|3303|3307|3306|3259|3257|33625423
1368504000000|2013-05-14 04:00:00|3286|3286|3354|3351|3354|3353|3280|3280|50212631
1368590400000|2013-05-15 04:00:00|3346|3345|3386|3383|3390|3389|3344|3343|41094595
1368676800000|2013-05-16 04:00:00|3360|3358|3410|3406|3415|3414|3360|3358|52460349
1368763200000|2013-05-17 04:00:00|3413|3412|3486|3486|3487|3486|3411|3410|52100582
1369022400000|2013-05-20 04:00:00|3472|3469|3509|3507|3510|3509|3471|3467|47651403
1369108800000|2013-05-21 04:00:00|3510|3509|3487|3484|3528|3527|3473|3472|44934236
1369195200000|2013-05-22 04:00:00|3484|3483|3461|3460|3484|3483|3437|3436|58752707
1369281600000|2013-05-23 04:00:00|3420|3419|3418|3414|3455|3454|3391|3390|45211999
1369368000000|2013-05-24 04:00:00|3396|3392|3425|3423|3428|3427|3391|3390|29972785
1369713600000|2013-05-28 04:00:00|3460|3459|3502|3501|3518|3517|3457|3455|44032547
1369800000000|2013-05-29 04:00:00|3477|3477|3490|3489|3502|3501|3458|3457|33299268
1369886400000|2013-05-30 04:00:00|3486|3485|3507|3503|3525|3524|3482|3481|43249899
1369972800000|2013-05-31 04:00:00|3484|3483|3491|3487|3528|3527|3480|3479|46765400
1370232000000|2013-06-03 04:00:00|3490|3489|3559|3557|3563|3562|3484|3483|46827145
1370318400000|2013-06-04 04:00:00|3563|3562|3500|3497|3574|3573|3478|3477|62679525
1370404800000|2013-06-05 04:00:00|3464|3463|3478|3477|3489|3488|3445|3444|43028932
1370491200000|2013-06-06 04:00:00|3486|3484|3495|3494|3511|3510|3450|3449|36310079
1370577600000|2013-06-07 04:00:00|3526|3524|3566|3565|3569|3568|3506|3505|37489844
1370836800000|2013-06-10 04:00:00|3552|3550|3547|3545|3564|3563|3515|3514|33145968
1370923200000|2013-06-11 04:00:00|3496|3495|3485|3484|3519|3518|3469|3468|36984994
1371009600000|2013-06-12 04:00:00|3513|3512|3502|3499|3527|3526|3486|3485|34498058
1371096000000|2013-06-13 04:00:00|3500|3498|3471|3470|3500|3499|3460|3459|42650192
1371182400000|2013-06-14 04:00:00|3455|3453|3440|3439|3470|3469|3426|3425|44964356
1371441600000|2013-06-17 04:00:00|3470|3469|3499|3498|3516|3515|3470|3469|46291387
1371528000000|2013-06-18 04:00:00|3496|3495|3501|3498|3517|3516|3490|3489|24258687
1371614400000|2013-06-19 04:00:00|3495|3494|3462|3461|3509|3508|3460|3460|29033513
1371700800000|2013-06-20 04:00:00|3423|3421|3351|3348|3433|3432|3338|3337|50870811
1371787200000|2013-06-21 04:00:00|3367|3366|3327|3326|3373|3372|3306|3305|56550109
1372046400000|2013-06-24 04:00:00|3295|3294|3373|3369|3420|3419|3258|3257|53752315
1372132800000|2013-06-25 04:00:00|3410|3409|3365|3363|3438|3437|3347|3346|41996184
1372219200000|2013-06-26 04:00:00|3423|3420|3437|3434|3448|3447|3389|3388|44355758
1372305600000|2013-06-27 04:00:00|3455|3453|3462|3458|3478|3477|3452|3451|26860172
1372392000000|2013-06-28 04:00:00|3438|3435|3453|3451|3479|3478|3436|3435|47489776
1372651200000|2013-07-01 04:00:00|3474|3474|3437|3435|3499|3498|3434|3433|29516430
1372737600000|2013-07-02 04:00:00|3443|3442|3396|3393|3443|3442|3364|3363|35479894
1372824000000|2013-07-03 04:00:00|3374|3366|3400|3399|3437|3436|3366|3366|14960811
1372996800000|2013-07-05 04:00:00|3402|3400|3420|3418|3424|3423|3359|3358|24146250
1373256000000|2013-07-08 04:00:00|3436|3435|3433|3431|3459|3458|3399|3398|29121519
1373342400000|2013-07-09 04:00:00|3456|3455|3437|3433|3460|3459|3415|3414|23378571
1373428800000|2013-07-10 04:00:00|3438|3436|3469|3468|3481|3480|3435|3434|27659362
1373515200000|2013-07-11 04:00:00|3500|3499|3569|3568|3577|3576|3491|3490|49819345
1373601600000|2013-07-12 04:00:00|3567|3565|3573|3568|3573|3572|3529|3528|33749937
1373860800000|2013-07-15 04:00:00|3566|3566|3619|3618|3622|3621|3560|3559|32760612
1373947200000|2013-07-16 04:00:00|3603|3602|3629|3625|3643|3642|3597|3596|34367693
1374033600000|2013-07-17 04:00:00|3633|3632|3573|3571|3640|3639|3550|3549|33614425
1374120000000|2013-07-18 04:00:00|3572|3570|3547|3537|3589|3588|3523|3522|40476942
1374206400000|2013-07-19 04:00:00|3238|3237|3142|3140|3267|3266|3103|3102|222457598
1374465600000|2013-07-22 04:00:00|3164|3162|3200|3197|3200|3199|3161|3160|71818689
1374552000000|2013-07-23 04:00:00|3194|3194|3185|3180|3204|3203|3172|3171|62821488
1374638400000|2013-07-24 04:00:00|3209|3208|3199|3194|3219|3218|3190|3189|47595617
1374724800000|2013-07-25 04:00:00|3164|3163|3140|3138|3164|3164|3126|3125|58735091
1374811200000|2013-07-26 04:00:00|3127|3125|3162|3161|3162|3161|3121|3120|36410405
1375070400000|2013-07-29 04:00:00|3144|3143|3156|3154|3160|3159|3141|3140|26562414
1375156800000|2013-07-30 04:00:00|3176|3175|3186|3184|3212|3211|3156|3155|43077401
1375243200000|2013-07-31 04:00:00|3192|3189|3185|3181|3205|3204|3172|3171|40922098
1375329600000|2013-08-01 04:00:00|3209|3207|3172|3167|3209|3208|3161|3160|40215812
1375416000000|2013-08-02 04:00:00|3171|3170|3179|3178|3185|3184|3157|3156|19176307
1375675200000|2013-08-05 04:00:00|3190|3189|3169|3168|3200|3199|3165|3164|29328120
1375761600000|2013-08-06 04:00:00|3160|3157|3158|3155|3168|3167|3139|3138|34594101
1375848000000|2013-08-07 04:00:00|3154|3153|3207|3203|3210|3209|3126|3125|36301328
1375934400000|2013-08-08 04:00:00|3226|3225|3291|3288|3307|3306|3206|3205|57203551
1376020800000|2013-08-09 04:00:00|3282|3281|3271|3269|3290|3290|3248|3247|25625164
1376280000000|2013-08-12 04:00:00|3249|3248|3290|3286|3297|3296|3248|3248|23920848
1376366400000|2013-08-13 04:00:00|3248|3247|3225|3221|3255|3254|3222|3221|36782429
1376452800000|2013-08-14 04:00:00|3213|3212|3234|3233|3248|3247|3171|3170|45577572
1376539200000|2013-08-15 04:00:00|3198|3197|3179|3174|3202|3201|3166|3165|29938385
1376625600000|2013-08-16 04:00:00|3178|3177|3179|3177|3199|3198|3167|3166|26717937
1376884800000|2013-08-19 04:00:00|3177|3176|3142|3139|3197|3196|3138|3138|25635017
1376971200000|2013-08-20 04:00:00|3146|3144|3164|3162|3190|3189|3138|3137|21997182
1377057600000|2013-08-21 04:00:00|3163|3163|3163|3160|3201|3200|3155|3154|34076418
1377144000000|2013-08-22 04:00:00|3215|3214|3238|3237|3249|3248|3211|3210|27311255
1377230400000|2013-08-23 04:00:00|3515|3514|3478|3476|3520|3519|3401|3400|188935745
1377489600000|2013-08-26 04:00:00|3439|3438|3416|3415|3465|3464|3404|3403|66502896
1377576000000|2013-08-27 04:00:00|3349|3348|3327|3323|3410|3409|3316|3315|54718559
1377662400000|2013-08-28 04:00:00|3333|3332|3303|3301|3361|3360|3301|3300|41426794
1377748800000|2013-08-29 04:00:00|3294|3293|3360|3359|3360|3359|3281|3280|43304793
1377835200000|2013-08-30 04:00:00|3335|3334|3341|3340|3349|3348|3310|3309|37954230
1378180800000|2013-09-03 04:00:00|3178|3176|3187|3186|3207|3207|3130|3129|137554539
1378267200000|2013-09-04 04:00:00|3140|3139|3118|3118|3147|3146|3112|3111|132988468
1378353600000|2013-09-05 04:00:00|3113|3112|3125|3124|3144|3143|3096|3094|67742723
1378440000000|2013-09-06 04:00:00|3131|3130|3117|3116|3139|3138|3114|3113|70559426
1378699200000|2013-09-09 04:00:00|3124|3123|3167|3165|3179|3178|3121|3120|46792223
1378785600000|2013-09-10 04:00:00|3192|3191|3238|3238|3240|3239|3180|3179|50284260
1378872000000|2013-09-11 04:00:00|3258|3257|3275|3274|3293|3293|3254|3253|35600814
1378958400000|2013-09-12 04:00:00|3272|3271|3271|3268|3278|3277|3260|3259|30348170
1379044800000|2013-09-13 04:00:00|3278|3277|3302|3297|3307|3306|3251|3250|39687872
1379304000000|2013-09-16 04:00:00|3337|3336|3282|3277|3350|3350|3274|3273|50303564
1379390400000|2013-09-17 04:00:00|3342|3341|3293|3292|3348|3347|3290|3289|68605254
1379476800000|2013-09-18 04:00:00|3295|3294|3334|3332|3340|3339|3284|3283|60358637
1379563200000|2013-09-19 04:00:00|3347|3346|3364|3363|3368|3367|3333|3332|38166085
1379649600000|2013-09-20 04:00:00|3342|3341|3280|3277|3344|3343|3269|3268|76249610
1379908800000|2013-09-23 04:00:00|3257|3256|3275|3270|3297|3296|3252|3251|36391365
1379995200000|2013-09-24 04:00:00|3270|3268|3246|3245|3271|3269|3216|3215|34849518
1380081600000|2013-09-25 04:00:00|3252|3251|3250|3249|3280|3279|3241|3240|25783673
1380168000000|2013-09-26 04:00:00|3264|3263|3280|3278|3300|3299|3262|3261|25497582
1380254400000|2013-09-27 04:00:00|3289|3288|3332|3327|3375|3374|3287|3286|49779145
1380513600000|2013-09-30 04:00:00|3289|3288|3331|3330|3331|3330|3271|3270|34863429
1380600000000|2013-10-01 04:00:00|3334|3333|3356|3354|3361|3360|3333|3331|33377075
1380686400000|2013-10-02 04:00:00|3339|3338|3395|3389|3403|3402|3330|3329|40080078
1380772800000|2013-10-03 04:00:00|3388|3387|3387|3385|3400|3399|3343|3342|36773448
1380859200000|2013-10-04 04:00:00|3371|3370|3388|3387|3399|3398|3363|3362|30162569
1381118400000|2013-10-07 04:00:00|3359|3358|3332|3331|3371|3370|3321|3320|33496198
1381204800000|2013-10-08 04:00:00|3331|3330|3302|3297|3332|3332|3281|3280|37864987
1381291200000|2013-10-09 04:00:00|3307|3306|3311|3307|3335|3334|3297|3296|34345237
1381377600000|2013-10-10 04:00:00|3333|3332|3379|3375|3389|3388|3327|3326|40801052
1381464000000|2013-10-11 04:00:00|3383|3380|3413|3410|3414|3413|3375|3374|28289661
1381723200000|2013-10-14 04:00:00|3393|3392|3448|3446|3450|3449|3379|3378|26300155
1381809600000|2013-10-15 04:00:00|3467|3465|3451|3448|3500|3499|3448|3447|45388093
1381896000000|2013-10-16 04:00:00|3458|3457|3468|3464|3490|3489|3457|3456|33176666
1381982400000|2013-10-17 04:00:00|3447|3445|3493|3491|3499|3498|3438|3437|29935355
1382068800000|2013-10-18 04:00:00|3474|3473|3499|3494|3499|3498|3434|3433|34451432
1382328000000|2013-10-21 04:00:00|3500|3499|3500|3498|3520|3519|3492|3491|25969969
1382414400000|2013-10-22 04:00:00|3502|3501|3457|3455|3502|3501|3453|3452|36749349
1382500800000|2013-10-23 04:00:00|3438|3437|3378|3373|3449|3448|3368|3367|53401089
1382587200000|2013-10-24 04:00:00|3380|3379|3377|3371|3410|3409|3359|3356|42525042
1382673600000|2013-10-25 04:00:00|3586|3585|3576|3570|3629|3628|3548|3547|104411690
1382932800000|2013-10-28 04:00:00|3567|3566|3560|3556|3573|3573|3527|3526|36557974
1383019200000|2013-10-29 04:00:00|3564|3563|3553|3551|3572|3571|3527|3526|28845785
1383105600000|2013-10-30 04:00:00|3557|3556|3557|3555|3579|3578|3544|3543|33857861
1383192000000|2013-10-31 04:00:00|3565|3564|3538|3535|3569|3568|3535|3534|36538965
1383278400000|2013-11-01 04:00:00|3566|3564|3550|3547|3569|3567|3540|3539|38527452
1383541200000|2013-11-04 05:00:00|3565|3563|3595|3591|3598|3597|3556|3555|26752650
1383627600000|2013-11-05 05:00:00|3578|3577|3666|3661|3671|3670|3578|3576|49987020
1383714000000|2013-11-06 05:00:00|3720|3719|3818|3815|3822|3821|3707|3706|84119200
1383800400000|2013-11-07 05:00:00|3795|3794|3753|3750|3801|3800|3744|3743|56422107
1383886800000|2013-11-08 05:00:00|3765|3764|3779|3774|3779|3777|3735|3734|34626938
1384146000000|2013-11-11 05:00:00|3768|3767|3759|3758|3778|3777|3736|3735|25663464
1384232400000|2013-11-12 05:00:00|3735|3734|3737|3734|3760|3759|3722|3721|28610303
1384318800000|2013-11-13 05:00:00|3695|3694|3817|3814|3817|3815|3693|3692|41591793
1384405200000|2013-11-14 05:00:00|3796|3795|3803|3802|3813|3813|3773|3772|40776417
1384491600000|2013-11-15 05:00:00|3796|3793|3790|3786|3802|3801|3773|3772|44034638
1384750800000|2013-11-18 05:00:00|3736|3735|3724|3719|3758|3757|3708|3707|47562390
1384837200000|2013-11-19 05:00:00|3675|3674|3673|3671|3723|3722|3668|3667|41412889
1384923600000|2013-11-20 05:00:00|3691|3690|3710|3706|3741|3740|3689|3688|30963655
1385010000000|2013-11-21 05:00:00|3730|3728|3741|3739|3753|3752|3728|3727|21919937
1385096400000|2013-11-22 05:00:00|3753|3752|3755|3751|3768|3767|3734|3733|24622474
1385355600000|2013-11-25 05:00:00|3794|3793|3766|3764|3795|3794|3758|3757|28249220
1385442000000|2013-11-26 05:00:00|3755|3754|3737|3736|3765|3764|3736|3735|28668896
1385528400000|2013-11-27 05:00:00|3754|3753|3763|3758|3775|3774|3749|3748|21546649
1385701200000|2013-11-29 05:00:00|3784|3783|3814|3812|3829|3828|3783|3783|20681265
1385960400000|2013-12-02 05:00:00|3809|3808|3847|3843|3878|3877|3808|3807|40598465
1386046800000|2013-12-03 05:00:00|3812|3811|3830|3828|3849|3848|3812|3811|45892718
1386133200000|2013-12-04 05:00:00|3823|3822|3898|3892|3898|3897|3812|3812|50554069
1386219600000|2013-12-05 05:00:00|3886|3885|3801|3800|3888|3887|3719|3718|110558318
1386306000000|2013-12-06 05:00:00|3843|3841|3837|3832|3855|3854|3800|3799|33370044
1386565200000|2013-12-09 05:00:00|3856|3855|3870|3866|3887|3886|3838|3837|27463321
1386651600000|2013-12-10 05:00:00|3859|3857|3812|3810|3890|3889|3803|3802|33339904
1386738000000|2013-12-11 05:00:00|3809|3808|3762|3759|3830|3829|3740|3739|35623911
1386824400000|2013-12-12 05:00:00|3760|3758|3725|3721|3760|3759|3719|3718|33921258
1386910800000|2013-12-13 05:00:00|3743|3740|3670|3665|3745|3744|3663|3662|33637579
1387170000000|2013-12-16 05:00:00|3672|3671|3690|3688|3700|3699|3655|3654|27639368
1387256400000|2013-12-17 05:00:00|3693|3692|3654|3652|3711|3710|3634|3633|39275843
1387342800000|2013-12-18 05:00:00|3638|3637|3658|3656|3660|3659|3553|3552|53432855
1387429200000|2013-12-19 05:00:00|3654|3654|3626|3624|3655|3655|3609|3608|31805159
1387515600000|2013-12-20 05:00:00|3625|3625|3684|3676|3693|3692|3619|3618|43591381
1387774800000|2013-12-23 05:00:00|3688|3687|3664|3663|3689|3688|3655|3654|23308177
1387861200000|2013-12-24 05:00:00|3676|3675|3710|3708|3717|3716|3665|3664|12415011
1388034000000|2013-12-26 05:00:00|3719|3717|3745|3742|3749|3748|3718|3717|16403763
1388120400000|2013-12-27 05:00:00|3758|3755|3730|3728|3762|3761|3717|3716|12908194
1388379600000|2013-12-30 05:00:00|3719|3719|3730|3729|3738|3737|3691|3690|15005010
1388466000000|2013-12-31 05:00:00|3739|3737|3745|3740|3758|3757|3722|3721|16186548
1388638800000|2014-01-02 05:00:00|3737|3734|3717|3714|3740|3739|3711|3710|25296115
1388725200000|2014-01-03 05:00:00|3719|3718|3697|3688|3722|3721|3661|3660|28253895
1388984400000|2014-01-06 05:00:00|3685|3684|3614|3612|3690|3688|3612|3611|40331381
1389070800000|2014-01-07 05:00:00|3630|3628|3642|3639|3649|3648|3621|3620|32746134
1389157200000|2014-01-08 05:00:00|3602|3600|3576|3573|3614|3613|3559|3558|55523257
1389243600000|2014-01-09 05:00:00|3588|3586|3555|3552|3591|3590|3541|3540|34794584
1389330000000|2014-01-10 05:00:00|3593|3591|3605|3603|3615|3614|3576|3575|37229135
1389589200000|2014-01-13 05:00:00|3609|3483|3502|3500|3609|3609|3484|3483|41054407
1389675600000|2014-01-14 05:00:00|3588|3463|3587|3573|3588|3587|3464|3463|40229165
1389762000000|2014-01-15 05:00:00|3575|3575|3674|3661|3679|3678|3575|3575|39394824
1389848400000|2014-01-16 05:00:00|3700|3631|3685|3682|3700|3699|3632|3631|31648304
1389934800000|2014-01-17 05:00:00|3692|3615|3638|3635|3692|3692|3616|3615|40380014
1390280400000|2014-01-21 05:00:00|3682|3606|3616|3609|3682|3682|3607|3606|26299204
1390366800000|2014-01-22 05:00:00|3624|3601|3621|3617|3634|3634|3576|3575|18156549
1390453200000|2014-01-23 05:00:00|3805|3552|3740|3732|3805|3804|3553|3552|40801642
1390539600000|2014-01-24 05:00:00|3755|3653|3679|3675|3755|3755|3654|3653|68613001
1390798800000|2014-01-27 05:00:00|3715|3590|3610|3602|3721|3721|3593|3590|38748390
1390885200000|2014-01-28 05:00:00|3614|3575|3648|3643|3648|3643|3576|3575|32518372
1390971600000|2014-01-29 05:00:00|3688|3589|3674|3666|3688|3687|3589|3589|46151548
1391058000000|2014-01-30 05:00:00|3740|3600|3718|3711|3740|3739|3620|3600|31882774
1391144400000|2014-01-31 05:00:00|3748|3681|3785|3782|3794|3788|3656|3656|84289109
1391403600000|2014-02-03 05:00:00|3790|3642|3660|3657|3798.5|3798|3647|3642|52552542
1391490000000|2014-02-04 05:00:00|3695|3625|3630|3628|3744|3744|3626|3625|50264784
1391576400000|2014-02-05 05:00:00|3665|3575|3584|3580|3665|3649|3577|3575|47490357
1391662800000|2014-02-06 05:00:00|3660|3569|3625|3618|3660|3629|3570|3569|31183653
1391749200000|2014-02-07 05:00:00|3650|3601|3655|3653|3659|3658|3601|3601|27023831
1392008400000|2014-02-10 05:00:00|3666|3629|3693|3682|3735|3682|3630|3629|20040534
1392094800000|2014-02-11 05:00:00|3726|3673|3718|3716|3726|3725|3673|3673|26343697
1392181200000|2014-02-12 05:00:00|3752|3715|3747|3742|3760|3759|3719|3715|22479725
1392267600000|2014-02-13 05:00:00|3738|3723|3767|3761|3786|3785|3727|3723|31678459
1392354000000|2014-02-14 05:00:00|3753|3733|3766|3759|3778|3777|3734|3733|27546023
1392699600000|2014-02-18 05:00:00|3765|3764|3740|3739|3778|3777|3738|3734|28183092
1392786000000|2014-02-19 05:00:00|3740|3739|3755|3750|3775|3774|3717|3715|26929201
1392872400000|2014-02-20 05:00:00|3755|3750|3785|3775|3787|3786|3735|3723|23686019
1392958800000|2014-02-21 05:00:00|3785|3775|3803|3795|3835|3834|3765|3762|29104659
1393218000000|2014-02-24 05:00:00|3750|3750|3770|3767|3820|3811|3750|3750|26938595
1393304400000|2014-02-25 05:00:00|3770|3767|3764|3755|3785|3784|3736|3735|27939099
1393390800000|2014-02-26 05:00:00|3764|3755|3744|3740|3779|3773|3720|3719|35878108
1393477200000|2014-02-27 05:00:00|3744|3740|3786|3784|3789|3788|3724|3723|30089616
1393563600000|2014-02-28 05:00:00|3786|3784|3825|3818|3846|3845|3775|3771|34033391
1393822800000|2014-03-03 05:00:00|3813|3813|3780|3775|3813|3813|3750|3749.5|26255709
1393909200000|2014-03-04 05:00:00|3780|3775|3839|3828|3848|3847|3780|3760|23033457
1393995600000|2014-03-05 05:00:00|3839|3828|3815|3808|3841|3841|3794|3793|17340883
1394082000000|2014-03-06 05:00:00|3815|3808|3816|3812|3830|3823|3790|3768|20128319
1394168400000|2014-03-07 05:00:00|3816|3812|3789|3786|3836|3835|3770|3769|23528639
1394424000000|2014-03-10 04:00:00|3818|3751|3782|3776|3818|3800|3773|3751|15999402
1394510400000|2014-03-11 04:00:00|3782|3776|3800|3794|3823|3822|3773|3755|21158795
1394596800000|2014-03-12 04:00:00|3800|3794|3829|3820|3843|3842|3773|3697|26903623
1394683200000|2014-03-13 04:00:00|3829|3820|3796|3780|3845|3845|3765|3764.14|30517604
1394769600000|2014-03-14 04:00:00|3796|3780|3769|3766|3813.5|3813|3764|3761|23798382
1395028800000|2014-03-17 04:00:00|3817|3766|3805|3801|3841|3840|3780|3766|17716318
1395115200000|2014-03-18 04:00:00|3875|3805|3945|3943|3990|3989|3818|3805|54011438
1395201600000|2014-03-19 04:00:00|3979|3891|3928|3923|3979|3977|3892|3891|31769863
1395288000000|2014-03-20 04:00:00|3978|3898|4040|4035|4073|4064|3910|3898|54977030
1395374400000|2014-03-21 04:00:00|4067|4001|4019|4015|4094|4094|4002|4001|52216808
1395633600000|2014-03-24 04:00:00|4098|3988|4050|4049|4098|4064|3987|3981|39653863
1395720000000|2014-03-25 04:00:00|4098|3995.99|4095|4010|4099|4099|3996|3995.99|38771238
1395806400000|2014-03-26 04:00:00|4064|3960|3999|3960|4070.5|4070|3961|3960|36190211
1395892800000|2014-03-27 04:00:00|4006|3926|3961|3950|4006|3997|3928|3926|33595992
1395979200000|2014-03-28 04:00:00|4028|3936|4030|4026|4063.5|4063|3960|3936|41658866
1396238400000|2014-03-31 04:00:00|4090|4030|4100|4098|4150|4149|4038|4030|44553967
1396324800000|2014-04-01 04:00:00|4147|4092|4143|4142|4159|4158|4107|4092|29543801
1396411200000|2014-04-02 04:00:00|4164|4105|4140|4137|4167|4166|4118|4105|18764848
1396497600000|2014-04-03 04:00:00|4154|4071|4105|4095|4154|4142|4072|4071|18124058
1396584000000|2014-04-04 04:00:00|4136|3964|3997|3988|4136|4135|3965|3964|38290994
1396843200000|2014-04-07 04:00:00|4015|3967|3984|3979|4027|4026|3969|3967|25622900
1396929600000|2014-04-08 04:00:00|3993|3920|3982|3980|3993|3993|3921|3920|26014514
1397016000000|2014-04-09 04:00:00|4032|3988|4055|4042|4055|4054|3989|3988|17385232
1397102400000|2014-04-10 04:00:00|4069|3909|3940|3938|4069|4068|3910|3909|31868089
1397188800000|2014-04-11 04:00:00|3979|3900|3925|3920|3979|3978|3901|3900|23906693
1397448000000|2014-04-14 04:00:00|3896|3886|3923|3910|3941|3940|3889|3886|24354246
1397534400000|2014-04-15 04:00:00|3967|3880|3997|3983|4008|4005|3906|3880|22379922
1397620800000|2014-04-16 04:00:00|4045|3990.5|4020|4015|4045|4044|3991|3990.5|20242540
1397707200000|2014-04-17 04:00:00|4047|3951|4007|4000|4047|4023|3952|3951|26443101
1398052800000|2014-04-21 04:00:00|4015|4013|3999|3991|4015|4014|3980|3979|13775939
1398139200000|2014-04-22 04:00:00|4025||3995||4025||3980||15412804
1398225600000|2014-04-23 04:00:00|4025||3987||4025||3948||17524069
1398312000000|2014-04-24 04:00:00|4000||4085||4107||3930||31981881
1398398400000|2014-04-25 04:00:00|4084||4007||4095||3976||40969929
1398657600000|2014-04-28 04:00:00|4056||4097||4129||3998||34276659
1398744000000|2014-04-29 04:00:00|4114||4056||4128||4040||18894408
1398830400000|2014-04-30 04:00:00|4051|4016.99|4039|4035|4051|4050|4017|4016.99|22241604
1398916800000|2014-05-01 04:00:00|4050|3995|4003|3996|4050|4041|3996|3995|19590771
1399003200000|2014-05-02 04:00:00|4030|3945|3974|3973|4044|4037|3967|3901|30896039
1399262400000|2014-05-05 04:00:00|4026||3940||4026||3930||14369478
1399348800000|2014-05-06 04:00:00|3940|3895|3940|3895|3940|3937|3896|3895|17244124
1399435200000|2014-05-07 04:00:00|3935||3935||3951||3852||30557057
1399521600000|2014-05-08 04:00:00|4071||3955||4071||3898||20033130
1399608000000|2014-05-09 04:00:00|3974|3937|3959|3954|3985|3984|3938|3937|20620931
1399867200000|2014-05-12 04:00:00|4071||4010||4071||3966||13542420
1399953600000|2014-05-13 04:00:00|4000||4041||4100||3980||17790211
1400040000000|2014-05-14 04:00:00|4050|4005|4050|4005|4050|4044|4006|4005|12483176
1400126400000|2014-05-15 04:00:00|4051||3958||4051||3952||28462316
1400212800000|2014-05-16 04:00:00|4000|3927|3985|3977|4000|3983|3928|3927|18233951
1400472000000|2014-05-19 04:00:00|4020|3924|3977|3966|4020|3981|3947|3924|11569139
1400558400000|2014-05-20 04:00:00|3975||3965||4020||3947||13426830
1400644800000|2014-05-21 04:00:00|3980||4035||4038||3970||14454856
1400731200000|2014-05-22 04:00:00|4075||4014||4075||3986||11914642
1400817600000|2014-05-23 04:00:00|4051||4011||4051||4001||10225826
1401163200000|2014-05-27 04:00:00|4029|3981|4014|4005|4029|4025|3981|3981|18731484
1401249600000|2014-05-28 04:00:00|4022|3983|4010|3998|4024|4024|3983|3983|14574754
1401336000000|2014-05-29 04:00:00|4019|3991|4032|4026|4035|4034|3992|3991|13013074
1401422400000|2014-05-30 04:00:00|4051|4025|4095|4094|4097|4096|4026|4025|24719333
1401681600000|2014-06-02 04:00:00|4100||4078||4110||4069||11739117
1401768000000|2014-06-03 04:00:00|4089|4070|4032|4031|4089|4070|4026|4022|10937838
1401854400000|2014-06-04 04:00:00|4068||4032||4068||3987||15608541
1401940800000|2014-06-05 04:00:00|4079|4039|4128|4127|4134|4130|4041|4039|19944779
1402027200000|2014-06-06 04:00:00|4132||4148||4166||4120||13939824
1402286400000|2014-06-09 04:00:00|4195||4130||4195||4103||9393969
1402372800000|2014-06-10 04:00:00|4129||4114||4130||4087||6661779
1402459200000|2014-06-11 04:00:00|4107|4076.5|4089|4085|4107|4106|4077|4076.5|10823886
1402545600000|2014-06-12 04:00:00|4095||4088||4117||4030||18560958
1402632000000|2014-06-13 04:00:00|4115|4026|4123|4122|4156.5|4156|4085|4026|17467966
1402891200000|2014-06-16 04:00:00|4164||4160||4164||4102||14408619
1402977600000|2014-06-17 04:00:00|4164|4108|4166|4160|4191|4190|4121|4093|13968214
1403064000000|2014-06-18 04:00:00|4195||4164||4198||4119||14274342
1403150400000|2014-06-19 04:00:00|4195||4149||4195||4133||11394996
1403236800000|2014-06-20 04:00:00|4157|4100|4176|4172|4183|4182|4139|4100|33016693
1403496000000|2014-06-23 04:00:00|4167|4155|4197|4195|4200|4199|4161|4155|11637892
1403582400000|2014-06-24 04:00:00|4211||4179||4211||4157||15225599
1403668800000|2014-06-25 04:00:00|4190|4146|4199|4189|4205|4204|4147|4146|11742953
1403755200000|2014-06-26 04:00:00|4203|4143|4168|4151|4203|4197|4144|4143|15761344
1403841600000|2014-06-27 04:00:00|4172|4112|4220|4217|4229|4228|4152|4112|16476329
1404100800000|2014-06-30 04:00:00|4227|4170|4179|4173|4227|4223|4171|4170|18253115
1404187200000|2014-07-01 04:00:00|4204|4169|4185|4181|4214.5|4214|4170|4169|18219118
1404273600000|2014-07-02 04:00:00|4190|4153|4189|4170|4190|4189|4154|4153|12110151
1404360000000|2014-07-03 04:00:00|4200|4156|4180|4179|4200|4200|4157|4156|11193669
1404705600000|2014-07-07 04:00:00|4205|4159|4200|4193|4212|4211|4171|4159|13413840
1404792000000|2014-07-08 04:00:00|4200|4161|4189|4178|4200|4200|4162|4161|19675241
1404878400000|2014-07-09 04:00:00|4200|4153|4169|4165|4200|4194|4154|4153|11459648
1404964800000|2014-07-10 04:00:00|4195|4105|4171|4166|4200|4199|4106|4105|15610041
1405051200000|2014-07-11 04:00:00|4170|4148|4211|4209|4215|4214|4149|4148|15042422
1405310400000|2014-07-14 04:00:00|4227|4204|4217|4214|4245|4244|4205|4204|13779385
1405396800000|2014-07-15 04:00:00|4270|4203|4251|4250|4273|4273|4204|4203|18000214
1405483200000|2014-07-16 04:00:00|4288||4400||4431||4248||40669465
1405569600000|2014-07-17 04:00:00|4442||4437||4580||4384||60960940
1405656000000|2014-07-18 04:00:00|4484|4425|4472|4465|4484|4483|4426|4425|33358666
1405915200000|2014-07-21 04:00:00|4516|4422|4487|4486|4516|4515|4423|4422|23455367
1406001600000|2014-07-22 04:00:00|4528|4321|4545|4540|4571|4566|4338|4321|30309652
1406088000000|2014-07-23 04:00:00|4595|4462|4487|4480|4595|4595|4463|4462|37756314
1406174400000|2014-07-24 04:00:00|4504|4429|4441|4435|4504|4499|4433|4429|21265230
1406260800000|2014-07-25 04:00:00|4466|4417|4450|4445|4466|4465|4421|4417|19934305
1406520000000|2014-07-28 04:00:00|4451|4391|4395|4393|4451|4451|4394|4391|20927786
1406606400000|2014-07-29 04:00:00|4409|4364.01|4388|4385|4409|4409|4365|4364.01|19526365
1406692800000|2014-07-30 04:00:00|4425|4329|4357|4347|4425|4412|4330|4329|22801760
1406779200000|2014-07-31 04:00:00|4369|4308|4322|4316|4369|4368|4309|4308|22767302
1406865600000|2014-08-01 04:00:00|4324|4240|4295|4284|4324|4323|4245|4240|21948848
1407124800000|2014-08-04 04:00:00|4338|4281|4339|4337|4347|4347|4282|4281|22493113
1407211200000|2014-08-05 04:00:00|4346|4283|4336|4306|4346|4345|4283|4283|14935978
1407297600000|2014-08-06 04:00:00|4317|4221|4282|4272|4317|4316|4222|4221|17074624
1407384000000|2014-08-07 04:00:00|4331|4265|4325|4313|4345|4344|4265|4265|21932210
1407470400000|2014-08-08 04:00:00|4289||4320||4360||4289||19799795
1407729600000|2014-08-11 04:00:00|4350|4302.5|4321|4320|4350|4345|4303|4302.5|13174385
1407816000000|2014-08-12 04:00:00|4338|4300|4350|4345|4359|4358|4301|4300|12986181
1407902400000|2014-08-13 04:00:00|4382|4353|4411|4400|4418|4417|4353|4353|16106477
1407988800000|2014-08-14 04:00:00|4434|4395|4434|4431|4441.7|4441|4395|4395|11373300
1408075200000|2014-08-15 04:00:00|4487|4400|4479|4470|4490|4489|4431|4400|27142677
1408334400000|2014-08-18 04:00:00|4499|4468|4507|4504|4515|4515|4470|4468|19073955
1408420800000|2014-08-19 04:00:00|4509||4534||4540||4484||17779557
1408507200000|2014-08-20 04:00:00|4540|4490|4495|4492|4540|4540|4491|4490|16298054
1408593600000|2014-08-21 04:00:00|4520|4490|4521|4520|4525|4524|4486|4483|14371451
1408680000000|2014-08-22 04:00:00|4534|4470|4523|4518|4547|4546|4507|4470|13526567
1408939200000|2014-08-25 04:00:00||4400||4509||4543||4400|11704169
1409025600000|2014-08-26 04:00:00|4544|4470|4500|4497|4544|4539|4495|4470|8803731
1409112000000|2014-08-27 04:00:00|4526|4470|4487|4478|4526|4501|4474|4470|13955217
1409198400000|2014-08-28 04:00:00|4509|4470|4491|4485|4509|4497|4460|4437|12118401
1409284800000|2014-08-29 04:00:00|4515|4445|4544|4534|4544|4542|4486|4445|15144834
1409630400000|2014-09-02 04:00:00|4550|4515|4502|4498|4557|4550|4486|4485|15784871
1409716800000|2014-09-03 04:00:00|4530|4445|4496|4491|4530|4523|4427|4401|24415579
1409803200000|2014-09-04 04:00:00|4529|4461|4528|4526|4529|4528|4469|4461|18065847
1409889600000|2014-09-05 04:00:00|4529|4499|4592|4586|4593|4592|4510|4499|27070044
1410148800000|2014-09-08 04:00:00|4615|4591|4651|4647|4680|4679|4600|4591|32706994
1410235200000|2014-09-09 04:00:00|4697|4630|4685|4680|4697|4697|4640|4630|26986978
1410321600000|2014-09-10 04:00:00|4700|4682|4685|4682|4725|4708|4629|4628|19082023
1410408000000|2014-09-11 04:00:00|4700|4628|4700|4695|4705|4704|4648|4628|21004437
1410494400000|2014-09-12 04:00:00|4749|4680|4669|4665|4749|4701|4660|4660|29630683
1410753600000|2014-09-15 04:00:00|4671|4648|4644|4641|4671|4670|4611|4611|22750151
1410840000000|2014-09-16 04:00:00|4643|4621|4669|4654|4690|4684|4630|4621|19753044
1410926400000|2014-09-17 04:00:00|4695|4625|4648|4642|4695|4670|4624|4621|26833241
1411012800000|2014-09-18 04:00:00|4695|4652|4679|4672|4695|4682|4640|4605|25726788
1411099200000|2014-09-19 04:00:00|4700|4613|4735|4734|4758|4757|4650|4605|47170713
1411358400000|2014-09-22 04:00:00|4750|4725|4706|4700|4772|4737|4699|4698|29174674
1411444800000|2014-09-23 04:00:00|4729|4650|4656|4651|4729|4698|4648|4641|23619514
1411531200000|2014-09-24 04:00:00|4714|4605|4711|4707|4714|4710|4635|4605|15516644
1411617600000|2014-09-25 04:00:00|4720|4644|4617|4612|4725|4718|4600|4597|24778734
1411704000000|2014-09-26 04:00:00|4660|4590|4646|4641|4662|4661|4577|4576|19229929
1411963200000|2014-09-29 04:00:00|4700|4639|4643|4630|4700|4655|4577|4550|18901094
1412049600000|2014-09-30 04:00:00|4700|4595|4636|4630|4700|4655|4602|4550|23548719
1412136000000|2014-10-01 04:00:00|4690|4591|4593|4591|4690|4652|4585|4550|27905362
1412222400000|2014-10-02 04:00:00|4624|4581|4571|4564|4624|4609|4564|4550|16340103
1412308800000|2014-10-03 04:00:00|4620|4500|4608|4605|4630|4629|4562|4500|22465430
1412568000000|2014-10-06 04:00:00|4653|4561|4605|4597|4654|4629|4592|4554|14684611
1412654400000|2014-10-07 04:00:00|4620|4533|4557|4545|4620|4596|4540|4529|18886102
1412740800000|2014-10-08 04:00:00|4609|4501|4672|4662|4689|4688|4538|4501|24904776
1412827200000|2014-10-09 04:00:00|4684|4623|4580|4576|4745|4679|4575|4501|24396701
1412913600000|2014-10-10 04:00:00|4700|4554|4403|4400|4700|4611|4396|4391|40335214
1413172800000|2014-10-13 04:00:00|4369|4350|4370|4366|4456|4455|4350|4349|29282686
1413259200000|2014-10-14 04:00:00|4438|4365|4416|4405|4438|4438|4350|4328|29811758
1413345600000|2014-10-15 04:00:00|4380|4360|4309|4299|4380|4380|4211|4210|44596503
1413432000000|2014-10-16 04:00:00|4360|4251|4275|4263|4369|4307|4223|4212|38116991
1413518400000|2014-10-17 04:00:00|4298|4279|4371|4364|4394|4393|4279|4279|32319052
1413777600000|2014-10-20 04:00:00|4400|4370|4429|4414|4450|4431|4282|4201|21539576
1413864000000|2014-10-21 04:00:00|4457|4418|4490|4488|4498|4497|4419|4418|22490596
1413950400000|2014-10-22 04:00:00|4556|4444|4444|4444|4556|4506|4423|4422.5|23588781
1414036800000|2014-10-23 04:00:00|4495|4385|4650|4640|4709|4707|4454|4385|29728073
1414123200000|2014-10-24 04:00:00|4820||4616||4820||4519||59263999
1414382400000|2014-10-27 04:00:00|4625|4561|4590|4581|4670|4626|4570|4561|20849309
1414468800000|2014-10-28 04:00:00|4890||4634||4890||4578||21374918
1414555200000|2014-10-29 04:00:00|4890||4657||4890||4634||29393124
1414641600000|2014-10-30 04:00:00|4670|4600|4609|4600|4670|4653|4570|4560|29083293
1414728000000|2014-10-31 04:00:00|4655|4621|4695|4694|4700|4697|4649|4621|34780480
1414990800000|2014-11-03 05:00:00|4746|4669|4740|4730|4746|4745|4674|4669|19243362
1415077200000|2014-11-04 05:00:00|4890||4767||4890||4726||19199783
1415163600000|2014-11-05 05:00:00|4890||4787||4890||4727||19885488
1415250000000|2014-11-06 05:00:00|4811|4720|4875|4873|4885|4885|4776|4700|30757124
1415336400000|2014-11-07 05:00:00|4898|4845|4871|4870|4898|4897|4830|4829|23573370
1415595600000|2014-11-10 05:00:00|4892|4820|4882|4876|4915|4914|4856|4820|26626291
1415682000000|2014-11-11 05:00:00|4920|4878|4887|4884|4920|4893|4865|4864|15366444
1415768400000|2014-11-12 05:00:00|4895|4850|4885|4875|4895|4891|4853|4850|15998951
1415854800000|2014-11-13 05:00:00|4895|4850|4965|4955|4965|4964|4871|4850|18993552
1415941200000|2014-11-14 05:00:00|4963|4895|4958|4950|5005|5004|4940|4870|19931697
1416200400000|2014-11-17 05:00:00|4949|4920|4949|4946|4971|4970|4915|4914|21116919
1416286800000|2014-11-18 05:00:00|4939|4910|4886|4880|4939|4932|4870|4868|16147636
1416373200000|2014-11-19 05:00:00|4920|4871|4824|4820|4939|4880|4794|4793|17786197
1416459600000|2014-11-20 05:00:00|4870|4818|4848|4845|4875|4869|4788|4748|15710284
1416546000000|2014-11-21 05:00:00|4875|4825|4799|4797|4912|4907|4758|4757|21820826
1416805200000|2014-11-24 05:00:00|4820|4774|4766|4760|4857|4806|4740|4739|25121401
1416891600000|2014-11-25 05:00:00|4759|4720|4754|4752|4797|4796|4742|4720|19676415
1416978000000|2014-11-26 05:00:00|4795|4753|4779|4771|4824|4798|4728|4727|20092991
1417150800000|2014-11-28 05:00:00|4797|4795|4782|4781|4820|4819|4763|4761|16820962
1417410000000|2014-12-01 05:00:00|4800|4710|4862|4857|4878|4877|4766|4703|19172788
1417496400000|2014-12-02 05:00:00|4897|4820|4860|4857|4905|4904|4820|4819|18213536
1417582800000|2014-12-03 05:00:00|4870|4800|4818|4808|4870|4852|4781|4780|16877472
1417669200000|2014-12-04 05:00:00|4850|4770|4885|4877|4906|4905|4805|4770|21375274
1417755600000|2014-12-05 05:00:00|4896|4876|4845|4843|4920|4896|4839|4837|18446144
1418014800000|2014-12-08 05:00:00|4874|4850|4787|4762|4874|4850|4745|4744|19927295
1418101200000|2014-12-09 05:00:00|4817|4740|4765|4751|4817|4791|4705|4701|16831543
1418187600000|2014-12-10 05:00:00|4766|4710|4693|4676|4766|4765|4671|4670.01|22226159
1418274000000|2014-12-11 05:00:00|4720|4706|4707|4702|4774|4773|4669|4668|18018730
1418360400000|2014-12-12 05:00:00|4743|4670|4694|4676|4773|4772|4668|4659|25148526
1418619600000|2014-12-15 05:00:00|4768|4716|4689|4669|4815|4766|4656|4655|23170201
1418706000000|2014-12-16 05:00:00|4720|4660|4541|4522|4720|4676|4516|4511|36596388
1418792400000|2014-12-17 05:00:00|4535|4500|4585|4583|4630|4594|4490|4489|25937584
1418878800000|2014-12-18 05:00:00|4670|4605|4764|4752|4769|4760|4618|4600|31433532
1418965200000|2014-12-19 05:00:00|4760|4707|4767|4766|4810|4809|4719|4670|21687935
1419224400000|2014-12-22 05:00:00|4815|4786|4795|4790|4815|4812|4772|4717|19904319
1419310800000|2014-12-23 05:00:00|4820|4762|4844|4842|4880|4879|4790|4762|16155521
1419397200000|2014-12-24 05:00:00|4872|4827|4816|4815|4872|4865|4809|4808|7884901
1419570000000|2014-12-26 05:00:00|4835|4812|4788|4787|4836|4834|4783|4782|9378241
1419829200000|2014-12-29 05:00:00|4849|4770|4754|4745|4859|4784|4727|4708|10010694
1419915600000|2014-12-30 05:00:00|4775|4680|4704|4699|4775|4762|4685|4680|10541321
1420002000000|2014-12-31 05:00:00|4749|4680|4647|4646|4749|4744|4647|4646|15611101
1420174800000|2015-01-02 05:00:00|4720|4652|4673|4671|4743|4742|4655|4601|19826419
1420434000000|2015-01-05 05:00:00|4681|4669|4642|4635|4690|4672|4626|4615|26569280
1420520400000|2015-01-06 05:00:00|4695|4600|4589|4573|4744|4674|4555|4554|25541625
1420606800000|2015-01-07 05:00:00|4622|4523|4628|4623|4649|4645|4550|4523|20606033
1420693200000|2015-01-08 05:00:00|4670|4635|4757|4750|4775|4774|4648|4630|20917213
1420779600000|2015-01-09 05:00:00|4764|4705|4719|4709|4782|4781|4691|4690|17217865
1421038800000|2015-01-12 05:00:00|4780|4730|4665|4660|4819|4754|4637|4636|15902820
1421125200000|2015-01-13 05:00:00|4725|4607|4645|4638|4791|4791|4607|4606|27058599
1421211600000|2015-01-14 05:00:00|4637|4570|4609|4608|4637|4635|4563|4562|21411634
1421298000000|2015-01-15 05:00:00|4670|4620|4535|4515|4670|4637|4516|4510|23431396
1421384400000|2015-01-16 05:00:00|4578|4471|4617|4614|4628|4627|4510|4471|23621807
1421730000000|2015-01-20 05:00:00|4670|4603|4638|4629|4670|4664|4558|4557|22488903
1421816400000|2015-01-21 05:00:00|4670|4550|4598|4593|4670|4643|4549|4540|25663177
1421902800000|2015-01-22 05:00:00|4612|4592|4711|4710|4719|4718|4609|4592|23047574
1421989200000|2015-01-23 05:00:00|4762|4720|4719|4713|4762|4745|4681|4680|15101343
1422248400000|2015-01-26 05:00:00|4780|4471|4500|4500|4780|4746|4491|4471|30985208
1422334800000|2015-01-27 05:00:00|4518|4501|4277|4274|4548|4531|4211|4210|110648337
1422421200000|2015-01-28 05:00:00|4358|4287|4123|4120|4358|4317|4103|4102|54249870
1422507600000|2015-01-29 05:00:00|4144|4100|4205|4200|4212|4211|4080|4079|38925727
1422594000000|2015-01-30 05:00:00|4211|4157|4044|4040|4214|4208|4036|4035|55488599
1422853200000|2015-02-02 05:00:00|4116|4044|4120|4103|4144|4136|4024|4023|33056943
1422939600000|2015-02-03 05:00:00|4140|4098|4154|4150|4193|4192|4105|4050|37307874
1423026000000|2015-02-04 05:00:00|4163|4155|4168|4166|4221|4220|4137|4104|27686939
1423112400000|2015-02-05 05:00:00|4225|4123|4244|4242|4264|4263|4186|4123|22688025
1423198800000|2015-02-06 05:00:00|4292|4193|4240|4236|4292|4278|4216|4193|23161774
1423458000000|2015-02-09 05:00:00|4222|4184|4246|4245|4274|4273|4220|4168|18985620
1423544400000|2015-02-10 05:00:00|4289|4200|4258|4255|4289|4276|4219|4200|19432121
1423630800000|2015-02-11 05:00:00|4270|4218|4248|4243|4270|4263|4222|4218|24677865
1423717200000|2015-02-12 05:00:00|4270|4244|4304|4296|4309|4307|4250|4244|21545379
1423803600000|2015-02-13 05:00:00|4325|4291|4374|4369|4392|4387|4316|4291|25870395
1424149200000|2015-02-17 05:00:00|4359|4351|4356|4348|4399|4398|4319|4291|22041630
1424235600000|2015-02-18 05:00:00|4399|4300|4363|4353|4399|4369|4340|4300|18187457
1424322000000|2015-02-19 05:00:00|4350|4346|4355|4353|4399|4358|4306|4305|18803100
1424408400000|2015-02-20 05:00:00|4365|4296|4384|4380|4388|4387|4330|4250|18230403
1424667600000|2015-02-23 05:00:00|4385|4325|4410|4407|4419|4418|4365|4325|22401236
1424754000000|2015-02-24 05:00:00|4415|4356|4393|4390|4430|4429|4385|4356|18110899
1424840400000|2015-02-25 05:00:00|4412|4356|4395|4391|4422|4408|4381|4356|20239331
1424926800000|2015-02-26 05:00:00|4412|4390|4405|4400|4423|4422|4390|4389|18425620
1425013200000|2015-02-27 05:00:00|4411|4356|4385|4380|4432|4410|4367|4356|21904748
1425272400000|2015-03-02 05:00:00|4394|4356|4384|4382|4419|4418|4356|4334|21600642
1425358800000|2015-03-03 05:00:00|4390|4328|4327|4319|4410|4384|4310|4309|20637101
1425445200000|2015-03-04 05:00:00|4378|4278|4311|4300|4378|4364|4289|4278|15733526
1425531600000|2015-03-05 05:00:00|4348|4288|4307|4301|4348|4323|4283|4282|16530087
1425618000000|2015-03-06 05:00:00|4348|4262|4244|4239|4348|4311|4216|4215|24474592
1425873600000|2015-03-09 04:00:00|4373|4211|4285|4281|4388|4312|4221|4211|22395313
1425960000000|2015-03-10 04:00:00|4331|4253|4210|4207|4331|4271|4205|4203|29952377
1426046400000|2015-03-11 04:00:00|4266|4210|4203|4200|4295|4236|4185|4184|21404041
1426132800000|2015-03-12 04:00:00|4268|4169|4104|4101|4268|4214|4068|4067|42669086
1426219200000|2015-03-13 04:00:00|4159|4102|4135|4134|4159|4146|4061|4060|42119643
1426478400000|2015-03-16 04:00:00|4159|4083|4147|4145|4164|4164|4127|4083|25390213
1426564800000|2015-03-17 04:00:00|4192|4092|4169|4165|4192|4182|4116|4082|22409817
1426651200000|2015-03-18 04:00:00|4167|4088|4262|4251|4283|4282|4134|4088|33230427
1426737600000|2015-03-19 04:00:00|4300|4197|4241|4237|4300|4258|4223|4197|20957003
1426824000000|2015-03-20 04:00:00|4240|4238|4288|4282|4298|4297|4240|4238|45612533
1427083200000|2015-03-23 04:00:00|4300|4231|4287|4286|4313|4312|4279|4217|18578859
1427169600000|2015-03-24 04:00:00|4338|4223|4300|4292|4338|4316|4274|4223|19296341
1427256000000|2015-03-25 04:00:00|4298|4237|4159|4154|4342|4295|4145|4144|30701162
1427342400000|2015-03-26 04:00:00|4161|4101|4129|4126|4161|4160|4092|4092|28671365
1427428800000|2015-03-27 04:00:00|4175|4122|4104|4097|4175|4142|4084|4083|25440754
1427688000000|2015-03-30 04:00:00|4189|4138|4091|4086|4189|4151|4088|4085|26609188
1427774400000|2015-03-31 04:00:00|4094|4090|4075|4068|4146|4102|4054|4053|25964987
1427860800000|2015-04-01 04:00:00|4108|4060|4074|4070|4130|4100|4032|4031|24285928
1427947200000|2015-04-02 04:00:00|4154|4061|4030|4028|4154|4073|4013|4012|26719719
1428292800000|2015-04-06 04:00:00|4038|4034|4154|4152|4178|4177|4019|4018|30457343
1428379200000|2015-04-07 04:00:00|4210|4200|4157|4144|4210|4200|4132|4130|20434096
1428465600000|2015-04-08 04:00:00|4218|4120|4145|4143|4218|4169|4104|4104|18158899
1428552000000|2015-04-09 04:00:00|4180|4145|4145|4137|4180|4162|4108|4090|20214665
1428638400000|2015-04-10 04:00:00|4180|4090|4175|4174|4195|4194|4141|4090|19767818
1428897600000|2015-04-13 04:00:00|4182|4150|4177|4171|4206|4205|4140|4137|17597448
1428984000000|2015-04-14 04:00:00|4200|4129|4189|4182|4203|4202|4140|4129|16216528
1429070400000|2015-04-15 04:00:00|4185|4121|4227|4215|4246|4245|4169|4121|19157424
1429156800000|2015-04-16 04:00:00|4260|4195|4221|4216|4260|4233|4182|4181|16851630
1429243200000|2015-04-17 04:00:00|4270|4190|4169|4161|4270|4197|4117|4116|30455287
1429502400000|2015-04-20 04:00:00|4200|4162|4292|4290|4317|4316|4166|4162|32370460
1429588800000|2015-04-21 04:00:00|4342|4305|4274|4261|4342|4314|4254|4253|18169787
1429675200000|2015-04-22 04:00:00|4268|4250|4296|4285|4313|4312|4243|4242|16539917
1429761600000|2015-04-23 04:00:00|4323|4240|4480|4476|4535|4530|4273|4240|31174680
1429848000000|2015-04-24 04:00:00|4477|4450|4786|4784|4814|4814|4440|4423|94758193
1430107200000|2015-04-27 04:00:00|4785|4752|4800|4797|4813|4812|4729|4720|43416733
1430193600000|2015-04-28 04:00:00|4799|4762|4913|4912|4921|4920|4768|4762|44750270
1430280000000|2015-04-29 04:00:00|4955|4875|4905|4902|4955|4931|4850|4850|35672244
1430366400000|2015-04-30 04:00:00|4899|4851|4877|4872|4954|4953|4861|4850|51704561
1430452800000|2015-05-01 04:00:00|4891|4860|4862|4858|4891|4887|4841|4840|26897712
1430712000000|2015-05-04 04:00:00|4923|4865|4824|4822|4923|4886|4819|4817|24636350
1430798400000|2015-05-05 04:00:00|4867|4801|4780|4768|4867|4816|4732|4731|37328565
1430884800000|2015-05-06 04:00:00|4867|4726|4623|4622|4867|4776|4603|4602|37926978
1430971200000|2015-05-07 04:00:00|4682|4600|4670|4667|4709|4708|4569|4528|23329387
1431057600000|2015-05-08 04:00:00|4735|4627|4775|4770|4798|4797|4688|4627|24595110
1431316800000|2015-05-11 04:00:00|4774|4744|4739|4730|4791|4790|4735|4714|14894944
1431403200000|2015-05-12 04:00:00|4778|4714|4744|4736|4778|4767|4643|4642|21609966
1431489600000|2015-05-13 04:00:00|4770|4752|4768|4753|4833|4832|4758|4752|23346806
1431576000000|2015-05-14 04:00:00|4783|4721|4879|4872|4882|4881|4783|4721|22664583
1431662400000|2015-05-15 04:00:00|4898|4865|4830|4825|4900|4895|4806|4805|17874937
1431921600000|2015-05-18 04:00:00|4828|4761|4814|4803|4828|4823|4761|4761|16047202
1432008000000|2015-05-19 04:00:00|4805|4787|4750|4743|4805|4788|4719|4718|17883669
1432094400000|2015-05-20 04:00:00|4768|4750|4750|4744|4793|4792|4728|4717|18001751
1432180800000|2015-05-21 04:00:00|4799|4755|4749|4743|4799|4759|4701|4700|15548280
1432267200000|2015-05-22 04:00:00|4785|4705|4692|4690|4785|4744|4683|4682|18688049
1432612800000|2015-05-26 04:00:00|4671|4665|4675|4656|4689|4687|4620|4619|21201246
1432699200000|2015-05-27 04:00:00|4680|4662|4760|4755|4777|4776|4666|4614|18561605
1432785600000|2015-05-28 04:00:00|4749|4715|4750|4745|4802|4801|4733|4715|13789172
1432872000000|2015-05-29 04:00:00|4733|4705|4700|4696|4763|4756|4660|4659|26040071
1433131200000|2015-06-01 04:00:00|4726|4677|4723|4720|4777|4776|4663|4662|20680682
1433217600000|2015-06-02 04:00:00|4776|4710|4701|4693|4776|4734|4663|4643|15433343
1433304000000|2015-06-03 04:00:00|4745|4631|4695|4690|4774|4773|4683|4631|20875017
1433390400000|2015-06-04 04:00:00|4726|4640|4650|4645|4726|4715|4621|4620|17132016
1433476800000|2015-06-05 04:00:00|4695|4640|4622|4619|4695|4653|4584|4583|18933361
1433736000000|2015-06-08 04:00:00|4669|4615|4574|4571|4669|4642|4568|4567|13067433
1433822400000|2015-06-09 04:00:00|4629|4579|4574|4566|4629|4593|4547|4512|18409417
1433908800000|2015-06-10 04:00:00|4644|4587|4655|4650|4683|4682|4570|4548|20038854
1433995200000|2015-06-11 04:00:00|4672|4665|4649|4622|4716|4691|4614|4613|21303134
1434081600000|2015-06-12 04:00:00|4635|4578|4605|4599|4675|4655|4591|4578|16891346
1434340800000|2015-06-15 04:00:00|4632|4596|4547|4542|4633|4596|4503|4502|21987304
1434427200000|2015-06-16 04:00:00|4574|4538|4589|4583|4624|4623|4516|4502|19436262
1434513600000|2015-06-17 04:00:00|4644|4532|4594|4575|4644|4606|4537|4532|21315951
1434600000000|2015-06-18 04:00:00|4600|4594|4678|4666|4680|4679|4585|4571|21932215
1434686400000|2015-06-19 04:00:00|4689|4680|4605|4603|4699|4692|4600|4599|30566942
1434945600000|2015-06-22 04:00:00|4640|4584|4625|4623|4672|4671|4617|4584|14135509
1435032000000|2015-06-23 04:00:00|4687|4631|4592|4586|4687|4631|4563|4562|17621507
1435118400000|2015-06-24 04:00:00|4588|4580|4577|4568|4643|4624|4556|4525|22878679
1435204800000|2015-06-25 04:00:00|4640|4555|4563|4555|4640|4609|4537|4536|13131679
1435291200000|2015-06-26 04:00:00|4602|4561|4533|4521|4628|4627|4503|4502|30429592
1435550400000|2015-06-29 04:00:00|4509|4505|4440|4439|4523|4522|4436|4416|25718119
1435636800000|2015-06-30 04:00:00|4475|4461|4475|4400|4475|4475|4395|4394|26756525
1435723200000|2015-07-01 04:00:00|4498|4402|4446|4444|4523|4522|4411|4402|21178917
1435809600000|2015-07-02 04:00:00|4507|4403|4453|4435|4507|4474|4407|4403|15029731
1436155200000|2015-07-06 04:00:00|4470|4383|4460|4452|4471|4455|4396|4383|16844747
1436241600000|2015-07-07 04:00:00|4488|4432|4420|4416|4575|4474|4333|4332|28096322
1436328000000|2015-07-08 04:00:00|4411|4395|4433|4430|4490|4489|4375|4348|29855430
1436414400000|2015-07-09 04:00:00|4460|4414|4477|4467|4522|4521|4445|4414|23574204
1436500800000|2015-07-10 04:00:00|4504|4481|4464|4456|4520|4514|4458|4456|18175408
1436760000000|2015-07-13 04:00:00|4527|4485|4565|4561|4565|4561|4480|4450|17904756
1436846400000|2015-07-14 04:00:00|4562|4550|4565|4563|4596|4595|4532|4531|15653857
1436932800000|2015-07-15 04:00:00|4568|4542|4619|4615|4632|4630|4544|4542|16291138
1437019200000|2015-07-16 04:00:00|4620|4590|4686|4680|4690|4686|4597|4590|17664572
1437105600000|2015-07-17 04:00:00|4689|4621|4665|4657|4689|4677|4627|4621|21848029
1437364800000|2015-07-20 04:00:00|4670|4620|4690|4687|4720|4712|4645|4620|19362741
1437451200000|2015-07-21 04:00:00|4692|4644|4540|4538|4748|4737|4529|4527|31683067
1437537600000|2015-07-22 04:00:00|4538|4527|4563|4556|4693|4692|4506|4500|41214960
1437624000000|2015-07-23 04:00:00|4626|4509|4620|4615|4626|4623|4511|4509|24705248
1437710400000|2015-07-24 04:00:00|4607|4558|4603|4598|4633|4632|4579|4555|24178764
1437969600000|2015-07-27 04:00:00|4640|4630|4543|4539|4649|4630|4526|4525|29442314
1438056000000|2015-07-28 04:00:00|4622|4516|4545|4536|4622|4570|4480|4479|25306706
1438142400000|2015-07-29 04:00:00|4547|4491|4624|4617|4678|4677|4527|4491|30112630
1438228800000|2015-07-30 04:00:00|4684|4561|4704|4688|4740|4739|4593|4561|27893433
1438315200000|2015-07-31 04:00:00|4694|4628|4675|4673|4740|4733|4651|4628|23238713
1438574400000|2015-08-03 04:00:00|4680|4679|4680|4675|4715|4700|4646|4634|17690075
1438660800000|2015-08-04 04:00:00|4673|4673|4767|4764|4787|4772|4673|4673|25175665
1438747200000|2015-08-05 04:00:00|4768|4759|4767|4758|4841|4840|4755|4729|20706678
1438833600000|2015-08-06 04:00:00|4814|4735|4665|4662|4817|4775|4633|4632|20109330
1438920000000|2015-08-07 04:00:00|4728|4655|4681|4675|4728|4677|4626|4617|13790674
1439179200000|2015-08-10 04:00:00|4739|4625|4740|4736|4750|4749|4686|4625|16724880
1439265600000|2015-08-11 04:00:00|4743|4641|4650|4644|4749|4701|4591|4590|22103120
1439352000000|2015-08-12 04:00:00|4630|4550|4688|4681|4690|4689|4571|4550|23424293
1439438400000|2015-08-13 04:00:00|4750|4711|4672|4668|4750|4727|4650|4649|17436207
1439524800000|2015-08-14 04:00:00|4742|4690|4710|4708|4746|4709|4652|4605|16955408
1439784000000|2015-08-17 04:00:00|4709|4690|4740|4728|4745|4744|4657|4647|15506294
1439870400000|2015-08-18 04:00:00|4683|4682|4731|4720|4743|4742|4671|4666|16573891
1439956800000|2015-08-19 04:00:00|4750|4710|4670|4662|4750|4720|4630|4629|22427124
1440043200000|2015-08-20 04:00:00|4693|4589|4573|4560|4693|4641|4560|4550|27761778
1440129600000|2015-08-21 04:00:00|4559|4550|4341|4337|4594|4558|4308|4306|54362588
1440388800000|2015-08-24 04:00:00|4200|4157|4174|4170|4331|4330|3974|3972|70448668
1440475200000|2015-08-25 04:00:00|4287|4251|4047|4045|4344|4330|4040|4039|53701532
1440561600000|2015-08-26 04:00:00|4110|4055|4284|4275|4287|4283|4073|4053|49789760
1440648000000|2015-08-27 04:00:00|4342|4285|4398|4386|4400|4394|4293|4285|38217627
1440734400000|2015-08-28 04:00:00|4425|4327|4398|4390|4425|4414|4343|4320|20495986
1440993600000|2015-08-31 04:00:00|4396|4323|4330|4325|4414|4394|4311|4310|24376393
1441080000000|2015-09-01 04:00:00|4289|4200|4205|4185|4302|4299|4167|4166|33237522
1441166400000|2015-09-02 04:00:00|4226|4213|4339|4329|4345|4340|4189|4188|27353459
1441252800000|2015-09-03 04:00:00|4350|4309|4352|4342|4398|4397|4329|4300|19877244
1441339200000|2015-09-04 04:00:00|4343|4272|4270|4261|4359|4315|4220|4219|24901304
1441684800000|2015-09-08 04:00:00|4381|4293|4389|4382|4400|4399|4310|4293|19935335
1441771200000|2015-09-09 04:00:00|4500|4406|4304|4281|4500|4458|4290|4279|23587583
1441857600000|2015-09-10 04:00:00|4344|4305|4329|4319|4379|4378|4275|4274.5|23711764
1441944000000|2015-09-11 04:00:00|4368|4280|4355|4350|4368|4359|4294|4280|19439870
1442203200000|2015-09-14 04:00:00|4379|4359|4320|4301|4402|4368|4287|4286|17474299
1442289600000|2015-09-15 04:00:00|4351|4280|4418|4416|4437|4428|4302|4280|21252419
1442376000000|2015-09-16 04:00:00|4400|4346|4440|4430|4440|4437|4385|4346|16000218
1442462400000|2015-09-17 04:00:00|4477|4381|4425|4417|4500|4499|4408|4381|23410386
1442548800000|2015-09-18 04:00:00|4400|4373|4362|4349|4400|4400|4334|4333|34582590
1442808000000|2015-09-21 04:00:00|4396|4303|4423|4420|4447|4446|4356|4303|19119081
1442894400000|2015-09-22 04:00:00|4419|4331|4388|4380|4422|4405|4332|4297|21429393
1442980800000|2015-09-23 04:00:00|4442|4353|4395|4390|4449|4416|4352|4348|13065767
1443067200000|2015-09-24 04:00:00|4377|4368|4420|4395|4445|4412|4327|4312|20316511
1443153600000|2015-09-25 04:00:00|4469|4377|4399|4393|4482|4472|4376|4375|22193884
1443412800000|2015-09-28 04:00:00|4422|4365|4340|4332|4449|4408|4321|4320|20317830
1443499200000|2015-09-29 04:00:00|4384|4330|4350|4346|4397|4360|4306|4305|26169798
1443585600000|2015-09-30 04:00:00|4380|4355|4409|4401|4449|4429|4367|4355|26032070
1443672000000|2015-10-01 04:00:00|4480|4462|4483|4475|4500|4487|4376|4375|21520803
1443758400000|2015-10-02 04:00:00|4485|4483|4554|4547|4559|4557|4393|4392|31228064
1444017600000|2015-10-05 04:00:00|4689|4566|4661|4650|4689|4688|4572|4566|22496745
1444104000000|2015-10-06 04:00:00|4621|4574|4659|4655|4718|4717|4621|4574|19743874
1444190400000|2015-10-07 04:00:00|4700|4663|4679|4668|4735|4734|4596|4595|18882529
1444276800000|2015-10-08 04:00:00|4685|4608|4745|4740|4755|4751|4651|4608|23805977
1444363200000|2015-10-09 04:00:00|4788|4699|4702|4685|4799|4758|4693|4685|20017858
1444622400000|2015-10-12 04:00:00|4722|4721|4705|4697|4749|4721|4651|4650|14305070
1444708800000|2015-10-13 04:00:00|4677|4626|4680|4669|4731|4712|4656|4618|12278182
1444795200000|2015-10-14 04:00:00|4732|4627|4670|4668|4732|4709|4654|4627|18176855
1444881600000|2015-10-15 04:00:00|4755|4630|4720|4705|4755|4708|4654|4630|18196415
1444968000000|2015-10-16 04:00:00|4705|4695|4745|4738|4752|4751|4690|4689|19730360
1445227200000|2015-10-19 04:00:00|4763|4761|4765|4758|4800|4787|4703|4702|19212043
1445313600000|2015-10-20 04:00:00|4767|4711|4773|4770|4800|4780|4703|4702|18230632
1445400000000|2015-10-21 04:00:00|4776|4710|4719|4716|4804|4801|4705|4702|18036367
1445486400000|2015-10-22 04:00:00|4795|4730|5190|5181|5277|5270|4683|4640|42540887
1445572800000|2015-10-23 04:00:00|5159|5150|5281|5275|5408|5407|5140|5131|86488327
1445832000000|2015-10-26 04:00:00|5267|5266|5432|5427|5440|5431|5250|5238|45809438
1445918400000|2015-10-27 04:00:00|5427|5352|5368|5362|5437|5436|5359|5352|33365744
1446004800000|2015-10-28 04:00:00|5420|5305|5397|5391|5420|5399|5287|5286|32833853
1446091200000|2015-10-29 04:00:00|5401|5374|5342|5336|5401|5382|5323|5322|20890573
1446177600000|2015-10-30 04:00:00|5364|5310|5276|5274|5399|5399|5263|5262|35917007
1446440400000|2015-11-02 05:00:00|5261|5260|5322|5317|5346|5335|5261|5207|21602262
1446526800000|2015-11-03 05:00:00|5312|5310|5410|5407|5439|5438|5295|5284|26079763
1446613200000|2015-11-04 05:00:00|5423|5399|5437|5429|5488|5487|5407|5399|27268961
1446699600000|2015-11-05 05:00:00|5470|5400|5438|5410|5470|5469|5401|5400|20981221
1446786000000|2015-11-06 05:00:00|5440|5431|5490|5488|5498|5497|5398|5395|22599553
1447045200000|2015-11-09 05:00:00|5499|5418|5416|5400|5499|5488|5357|5356|21461629
1447131600000|2015-11-10 05:00:00|5424|5418|5350|5346|5424|5418|5327|5326|42653377
1447218000000|2015-11-11 05:00:00|5359|5310|5365|5360|5420|5419|5347|5310|25351275
1447304400000|2015-11-12 05:00:00|5439|5365|5313|5309|5439|5397|5289|5282|24847665
1447390800000|2015-11-13 05:00:00|5397|5286|5283|5262|5397|5339|5254|5253|25152876
1447650000000|2015-11-16 05:00:00|5289|5271|5383|5374|5389|5388|5274|5207|22693141
1447736400000|2015-11-17 05:00:00|5349|5342|5310|5299|5387|5370|5286|5285|20667164
1447822800000|2015-11-18 05:00:00|5285|5220|5392|5388|5398|5397|5285|5220|21551718
1447909200000|2015-11-19 05:00:00|5420|5400|5395|5387|5466|5465|5379|5362|17764738
1447995600000|2015-11-20 05:00:00|5487|5373|5419|5418|5487|5428|5327|5326|24917158
1448254800000|2015-11-23 05:00:00|5418|5352|5424|5411|5475|5445|5376|5352|16822858
1448341200000|2015-11-24 05:00:00|5427|5357|5427|5417|5444|5443|5359|5357|17746540
1448427600000|2015-11-25 05:00:00|5433|5368|5378|5375|5460|5425|5370|5368|14168006
1448600400000|2015-11-27 05:00:00|5394|5388|5396|5394|5408|5407|5382|5380|6294600
1448859600000|2015-11-30 05:00:00|5393|5386|5458|5454|5497|5496|5393|5363|41184529
1448946000000|2015-12-01 05:00:00|5466|5404|5530|5524|5533|5530|5431|5404|29701123
1449032400000|2015-12-02 05:00:00|5533|5502|5540|5531|5596|5595|5506|5502|34761127
1449118800000|2015-12-03 05:00:00|5562|5548|5440|5425|5586|5576|5394|5393|29513113
1449205200000|2015-12-04 05:00:00|5487|5431|5590|5587|5624|5623|5412|5410|32855724
1449464400000|2015-12-07 05:00:00|5629|5555|5591|5580|5629|5608|5530|5529|22993863
1449550800000|2015-12-08 05:00:00|5561|5510|5620|5584|5629|5609|5500|5499|23843101
1449637200000|2015-12-09 05:00:00|5566|5565|5528|5525|5610|5595|5452|5451|27609416
1449723600000|2015-12-10 05:00:00|5515|5513|5603|5501|5603|5565|5500|5433|24008626
1449810000000|2015-12-11 05:00:00|5580|5458|5406|5383|5580|5519|5400|5383|30528383
1450069200000|2015-12-14 05:00:00|5493|5383|5525|5503|5525|5520|5369|5368|42713637
1450155600000|2015-12-15 05:00:00|5549|5501|5531|5520|5600|5589|5510|5487|30097719
1450242000000|2015-12-16 05:00:00|5547|5490|5612|5608|5625|5624|5479|5476|28089778
1450328400000|2015-12-17 05:00:00|5629|5624|5560|5550|5690|5678|5554|5472|31632639
1450414800000|2015-12-18 05:00:00|5666|5530|5433|5427|5666|5611|5405|5403|62585846
1450674000000|2015-12-21 05:00:00|5535|5481|5500|5491|5535|5534|5423|5422|27411850
1450760400000|2015-12-22 05:00:00|5595|5400|5555|5535|5595|5547|5451|5400|19608176
1450846800000|2015-12-23 05:00:00|5600|5471|5582|5573|5600|5587|5545|5471|18608821
1450933200000|2015-12-24 05:00:00|5596|5504|5568|5566|5596|5595|5544|5504|6456831
1451278800000|2015-12-28 05:00:00|5580|5487|5600|5595|5605|5601|5499|5487|13498019
1451365200000|2015-12-29 05:00:00|5682|5567|5670|5650|5685|5684|5606|5567|19310685
1451451600000|2015-12-30 05:00:00|5705|5567|5647|5632|5705|5677|5629|5567|14990549
1451538000000|2015-12-31 05:00:00|5661|5567|5546|5545|5661|5625|5543|5542|15571671
1451883600000|2016-01-04 05:00:00|5469|5452|5498|5490|5685|5500|5339|5338|39033044
1451970000000|2016-01-05 05:00:00|5525|5425|5514|5511|5539|5538|5438|5425|22151658
1452056400000|2016-01-06 05:00:00|5500|5490|5415|5410|5500|5490|5365|5361|30068157
1452142800000|2016-01-07 05:00:00|5285|5280|5225|5212|5405|5348|5208|5207|40330364
1452229200000|2016-01-08 05:00:00|5325|5271|5239|5223|5328|5327|5216|5215|34509964
1452488400000|2016-01-11 05:00:00|5285|5252|5235|5230|5285|5285|5147|5146|26274123
1452574800000|2016-01-12 05:00:00|5278|5145|5278|5275|5324|5309|5206|5145|26805935
1452661200000|2016-01-13 05:00:00|5400|5345|5173|5165|5419|5410|5131|5130|50958112
1452747600000|2016-01-14 05:00:00|5225|5125|5300|5277|5342|5341|5136|5113|38497021
1452834000000|2016-01-15 05:00:00|5248|5125|5100|5098|5300|5218|5035|5034|45039736
1453179600000|2016-01-19 05:00:00|5196|5162|5049|5040|5196|5185|5006|5005|31998992
1453266000000|2016-01-20 05:00:00|4927|4910|5138|5109|5138|5138|4910|4910|42873381
1453352400000|2016-01-21 05:00:00|5085|4957|5058|5051|5159|5158|5031|4957|29431604
1453438800000|2016-01-22 05:00:00|5095|5062|5229|5224|5233|5232|5095|5062|22966273
1453698000000|2016-01-25 05:00:00|5208|5188|5170|5160|5265|5264|5164|5160|19071933
1453784400000|2016-01-26 05:00:00|5174|5054|5192|5182|5245|5244|5130|5054|20155281
1453870800000|2016-01-27 05:00:00|5268|5000|5159|5155|5268|5220|5103|5000|27869689
1453957200000|2016-01-28 05:00:00|5185|5152|5448|5410|5638|5637|5126|5076|47106206
1454043600000|2016-01-29 05:00:00|5425|5425|5502|5500|5506|5505|5370|5350|62073459
1454302800000|2016-02-01 05:00:00|5500|5434|5462|5456|5509|5508|5450|5434|31225535
1454389200000|2016-02-02 05:00:00|5471|5435|5290|5284|5520|5435|5266|5265|39830194
1454475600000|2016-02-03 05:00:00|5346|5253|5215|5206|5346|5338|5127|5126|43742442
1454562000000|2016-02-04 05:00:00|5324|5170|5189|5168|5324|5280|5138|5137|35477126
1454648400000|2016-02-05 05:00:00|5238|5066|5017|5016|5238|5199|4957|4956|43097128
1454907600000|2016-02-08 05:00:00|5101|5011|4931|4910|5101|5011|4820|4819|44130046
1454994000000|2016-02-09 05:00:00|4989|4898|4944|4930|5025|5024|4868|4856|35214743
1455080400000|2016-02-10 05:00:00|4980|4927|4971|4950|5039|5038|4953|4927|28740266
1455166800000|2016-02-11 05:00:00|4929|4800|5006|4850|5024|5010|4840|4800|35669048
1455253200000|2016-02-12 05:00:00|5030|4947|5050|5048|5068|5067|4976|4947|23618475
1455598800000|2016-02-16 05:00:00|5150|5101|5129|5114|5150|5124|5014|5013|26189898
1455685200000|2016-02-17 05:00:00|5125|5125|5255|5125|5277|5276|5125|5125|27775239
1455771600000|2016-02-18 05:00:00|5292|5185|5254|5110|5299|5294|5211|5110|18532258
1455858000000|2016-02-19 05:00:00|5248|5158|5192|5183|5248|5227|5154|5153|18758825
1456117200000|2016-02-22 05:00:00|5287|5212|5245|5240|5300|5299|5229|5193|16363134
1456203600000|2016-02-23 05:00:00|5250|5158|5140|5110|5295|5242|5099|5098|19405776
1456290000000|2016-02-24 05:00:00|5174|5035|5182|5179|5199|5195|5020|5015|24300886
1456376400000|2016-02-25 05:00:00|5124|5122|5206|5195|5211|5209|5062|5061|20365390
1456462800000|2016-02-26 05:00:00|5225|5194|5134|5128|5288|5267|5111|5110|25836282
1456722000000|2016-02-29 05:00:00|5077|5019|5084|5047|5165|5164|5067|5017|20237101
1456808400000|2016-03-01 05:00:00|5146|5093|5259|5252|5261|5260|5092|5091.99|22970831
1456894800000|2016-03-02 05:00:00|5288|5207|5305|5230|5309|5300|5217|5185|17346738
1456981200000|2016-03-03 05:00:00|5296|5178|5296|5178|5296|5296|5178|5178|16909757
1457067600000|2016-03-04 05:00:00|5230|5150|5200|5195|5297|5265|5171|5149|23512423
1457326800000|2016-03-07 05:00:00|5210|5185|5100|5096|5210|5185|5059|5020|26375888
1457413200000|2016-03-08 05:00:00|5090|5020|5176|5167|5213|5212|5060|4987|24487263
1457499600000|2016-03-09 05:00:00|5217|5138|5285|5276|5285|5284|5189|5138|20202909
1457586000000|2016-03-10 05:00:00|5360|5240|5215|5206|5360|5344|5116|5116|28918073
1457672400000|2016-03-11 05:00:00|5337|5211|5304|5299|5337|5306|5238|5211|23737671
1457928000000|2016-03-14 04:00:00|5307|5288|5358.5|5263|5358.5|5358|5264|5263|16929000
1458014400000|2016-03-15 04:00:00|5295|5206|5400|5237|5400|5363|5270|5206|14884940
1458100800000|2016-03-16 04:00:00|5370|5285|5461|5413|5461|5459|5338|5260|22959316
1458187200000|2016-03-17 04:00:00|5455|5434|5500|5469|5516|5499|5401|5335|19505830
1458273600000|2016-03-18 04:00:00|5589|5455|5349|5340|5589|5496|5342|5336|39779247
1458532800000|2016-03-21 04:00:00|5400|5334|5398|5306|5400|5392|5294|5293|16262697
1458619200000|2016-03-22 04:00:00|5445|5201|5406|5397|5445|5424|5347|5201|15556471
1458705600000|2016-03-23 04:00:00|5464|5346|5400|5386|5464|5427|5374|5328|13876062
1458792000000|2016-03-24 04:00:00|5413|5305|5429|5420|5433|5432|5365|5305|12791846
1459137600000|2016-03-28 04:00:00|5425|5421|5358|5325|5428|5427|5334|5325|10585576
1459224000000|2016-03-29 04:00:00|5373|5286|5479|5472|5486|5485|5340|5286|16067560
1459310400000|2016-03-30 04:00:00|5487|5465|5506|5500|5565|5564|5487|5465|15148513
1459396800000|2016-03-31 04:00:00|5526|5452|5539|5526|5560|5559|5483|5452|17318995
1459483200000|2016-04-01 04:00:00|5582|5452|5552|5550|5582|5560|5458|5452|17489174
1459742400000|2016-04-04 04:00:00|5572|5570|5539|5520|5600|5573|5501|5485|12839203
1459828800000|2016-04-05 04:00:00|5554|5485|5469|5461|5582|5529|5447|5446|12535288
1459915200000|2016-04-06 04:00:00|5539|5422|5510|5495|5541|5519|5422|5405|13522198
1460001600000|2016-04-07 04:00:00|5570|5450|5445|5428|5580|5491|5424|5423|12706022
1460088000000|2016-04-08 04:00:00|5494|5492|5443|5441|5550|5527|5433|5411|15762905
1460347200000|2016-04-11 04:00:00|5520|5430|5429|5425|5520|5514|5429|5401|14350174
1460433600000|2016-04-12 04:00:00|5512|5400|5465|5456|5520|5478|5377|5376|17534274
1460520000000|2016-04-13 04:00:00|5489|5440|5536|5532|5544|5543|5489|5423|13389669
1460606400000|2016-04-14 04:00:00|5516|5514|5549|5536|5558|5557|5508|5446|13856181
1460692800000|2016-04-15 04:00:00|5584|5444|5565|5564|5592|5591|5514|5444|18574772
1460952000000|2016-04-18 04:00:00|5541|5539|5650|5646|5662|5660|5522|5515|15631211
1461038400000|2016-04-19 04:00:00|5756|5590|5598|5591|5756|5679|5563|5560|19458196
1461124800000|2016-04-20 04:00:00|5700|5620|5570|5565|5700|5649|5549|5548|24605950
1461211200000|2016-04-21 04:00:00|5636|5560|5299|5288|5636|5622|5235|5230|27013301
1461297600000|2016-04-22 04:00:00|5344|5303|5177|5175|5344|5340|5078|5077|81498475
1461556800000|2016-04-25 04:00:00|5188|5178|5213|5211|5217|5212|5150|5120|21825301
1461643200000|2016-04-26 04:00:00|5241|5163|5130|5128|5241|5234|5110|5109|23703421
1461729600000|2016-04-27 04:00:00|5132|5106|5100|5098|5210|5149|5056|5055|27101618
1461816000000|2016-04-28 04:00:00|5120|5067|5006|5001|5120|5075|4957|4956|28820920
1461902400000|2016-04-29 04:00:00|5015|4950|4985|4982|5025|5024|4941|4935|34710946
1462161600000|2016-05-02 04:00:00|4994|4939|5060|5056|5075|5074|4978|4908|21596825
1462248000000|2016-05-03 04:00:00|5076|5030|4982|4976|5076|5033|4961|4960|19188239
1462334400000|2016-05-04 04:00:00|4987|4980|4997|4991|5030|5005|4947|4908|14476260
1462420800000|2016-05-05 04:00:00|5023|4987|5015|4982|5030|5029|4974|4973|18249592
1462507200000|2016-05-06 04:00:00|4998|4945|5038|5037|5040|5038|4967|4945|17073279
1462766400000|2016-05-09 04:00:00|5044|5020|5000|4981|5069|5065|5000|4978|12151604
1462852800000|2016-05-10 04:00:00|5040|4989|5097|5093|5111|5109|5010|4943|15189798
1462939200000|2016-05-11 04:00:00|5104|5027|5106|5095|5178|5177|5088|4997|14231156
1463025600000|2016-05-12 04:00:00|5192|5106|5154|5144|5192|5180|5093|5092|15746642
1463112000000|2016-05-13 04:00:00|5125|5124|5118|5103|5190|5189|5105|5063|15867849
1463371200000|2016-05-16 04:00:00|5188|5035|5183|5171|5197|5196|5076|5035|10719838
1463457600000|2016-05-17 04:00:00|5165|5164|5051|5046|5210|5170|5037|5036|18934342
1463544000000|2016-05-18 04:00:00|5090|5040|5082|5074|5114|5113|5031|5026|13927010
1463630400000|2016-05-19 04:00:00|5056|5055|5035|5030|5113|5070|4983|4982|17191480
1463716800000|2016-05-20 04:00:00|5113|5032|5058|5050|5122|5121|5032|5032|15621898
1463976000000|2016-05-23 04:00:00|5045|5040|5008|5002|5140|5068|4999|4998|16763080
1464062400000|2016-05-24 04:00:00|5140|4990|5185|5182|5185|5182|5028|4990|25090207
1464148800000|2016-05-25 04:00:00|5205|5118|5212|5211|5249|5248|5176|5118|16430512
1464235200000|2016-05-26 04:00:00|5248|5205|5190|5181|5250|5223|5137|5136|16843025
1464321600000|2016-05-27 04:00:00|5223|5150|5241|5233|5244|5241|5178|5150|12540792
1464667200000|2016-05-31 04:00:00|5242|5182|5266|5250|5300|5298|5208|5170|18282075
1464753600000|2016-06-01 04:00:00|5291|5231|5305|5290|5305|5301|5246|5197|17760677
1464840000000|2016-06-02 04:00:00|5325|5235|5248|5243|5325|5288|5184|5183|16591145
1464926400000|2016-06-03 04:00:00|5292|5245|5175|5173|5292|5245|5161|5160|17067917
1465185600000|2016-06-06 04:00:00|5212|5118|5220|5215|5236|5235|5175|5118|12540031
1465272000000|2016-06-07 04:00:00|5272|5173|5212|5207|5273|5272|5205|5173|13822648
1465358400000|2016-06-08 04:00:00|5264|5153|5205|5200|5264|5243|5188|5130|14838777
1465444800000|2016-06-09 04:00:00|5245|5131|5165|5150|5250|5205|5150|5130|14900772
1465531200000|2016-06-10 04:00:00|5248|5130|5151|5144|5248|5204|5105|5100|18878489
1465790400000|2016-06-13 04:00:00|5202|5110|5009|5002|5202|5130|4880|4873|57663158
1465876800000|2016-06-14 04:00:00|5014|5007|4981|4974|5014|5014|4958|4957|27341815
1465963200000|2016-06-15 04:00:00|5023|4953|4976|4970|5023|5015|4969|4931|23020669
1466049600000|2016-06-16 04:00:00|4983|4973|5047|5039|5048|5046|4950|4910|21920788
1466136000000|2016-06-17 04:00:00|5108|5025|5016|5009|5108|5050|4983|4973|24457142
1466395200000|2016-06-20 04:00:00|5097|5023|5020|5010|5098|5082|5004|5000|22630842
1466481600000|2016-06-21 04:00:00|5080|5000|5119|5115|5143|5142|5016|5000|23590156
1466568000000|2016-06-22 04:00:00|5190|5101|5114|5106|5190|5145|5096|5095|20774874
1466654400000|2016-06-23 04:00:00|5190|5076|5187|5175|5225|5224|5120|5076|19586833
1466740800000|2016-06-24 04:00:00|5009|4979|4977|4974|5096|5093|4953|4952|47598604
1467000000000|2016-06-27 04:00:00|4993|4956|4847|4834|4993|4960|4804|4803|36609935
1467086400000|2016-06-28 04:00:00|5000|4856|4944|4943|5000|4946|4868|4856|26898318
1467172800000|2016-06-29 04:00:00|4956|4944|5068|5060|5072|5071|4956|4944|21172497
1467259200000|2016-06-30 04:00:00|5099|5026|5115|5110|5130|5129|5043|5026|20701788
1467345600000|2016-07-01 04:00:00|5120|5087|5125|5116|5172|5171|5109|5080|14605993
1467691200000|2016-07-05 04:00:00|5115|5108|5121|5112|5131|5127|5075|5074|17111001
1467777600000|2016-07-06 04:00:00|5138|5078|5140|5128|5154|5153|5040|5039|19702847
1467864000000|2016-07-07 04:00:00|5130|5098|5140|5138|5161|5160|5108|5098|11797307
1467950400000|2016-07-08 04:00:00|5142|5098|5230|5222|5236|5235|5142|5098|20039323
1468209600000|2016-07-11 04:00:00|5248|5223|5264|5260|5285|5282|5235|5200|14892989
1468296000000|2016-07-12 04:00:00|5300|5287|5331|5316|5340|5339|5279|5278|18911175
1468382400000|2016-07-13 04:00:00|5328|5318|5355|5341|5386|5385|5318|5318|17912855
1468468800000|2016-07-14 04:00:00|5400|5376|5368|5360|5475|5414|5359|5355|16569375
1468555200000|2016-07-15 04:00:00|5390|5334|5350|5341|5404|5398|5322|5320|24408423
1468814400000|2016-07-18 04:00:00|5415|5347|5415|5411|5463|5450|5356|5347|18030517
1468900800000|2016-07-19 04:00:00|5473|5337|5534|5532|5561|5550|5278|5276|35526075
1468987200000|2016-07-20 04:00:00|5530|5525|5615|5607|5684|5683|5518|5503|61284780
1469073600000|2016-07-21 04:00:00|5684|5620|5582|5574|5684|5623|5574|5571|22451443
1469160000000|2016-07-22 04:00:00|5596|5529|5652|5649|5664|5662|5575|5529|19870523
1469419200000|2016-07-25 04:00:00|5677|5617|5672|5669|5677|5675|5626|5617|16509259
1469505600000|2016-07-26 04:00:00|5684|5649|5692|5683|5729|5728|5652|5649|18434158
1469592000000|2016-07-27 04:00:00|5695|5638|5624|5611|5718|5686|5612|5605|25210362
1469678400000|2016-07-28 04:00:00|5646|5600|5620|5611|5646|5636|5573|5572|29782498
1469764800000|2016-07-29 04:00:00|5660|5570|5675|5668|5676|5675|5582|5570|21509225
1470024000000|2016-08-01 04:00:00|5700|5635|5670|5653|5700|5676|5615|5606|18671155
1470110400000|2016-08-02 04:00:00|5685|5618|5662|5650|5690|5689|5600|5575|24629352
1470196800000|2016-08-03 04:00:00|5676|5606|5696|5690|5711|5710|5645|5606|15555530
1470283200000|2016-08-04 04:00:00|5697|5658|5750|5741|5754|5752|5668|5658|18731024
1470369600000|2016-08-05 04:00:00|5799|5745|5796|5796|5821|5820|5746|5740|19354487
1470628800000|2016-08-08 04:00:00|5819|5752|5805|5803|5830|5811|5779|5752|12920662
1470715200000|2016-08-09 04:00:00|5818|5747|5828|5817|5850|5849|5803|5736|12059441
1470801600000|2016-08-10 04:00:00|5880|5754|5802|5800|5880|5832|5782|5754|10537596
1470888000000|2016-08-11 04:00:00|5808|5736|5830|5825|5870|5844|5802|5736|10077581
1470974400000|2016-08-12 04:00:00|5874|5743|5793|5789|5874|5830|5763|5736|14813000
1471233600000|2016-08-15 04:00:00|5794|5800|5815|5812|5866|5849|5794|5796|12655724
1471320000000|2016-08-16 04:00:00|5812|5789|5755|5750|5812|5789|5728|5727|13378317
1471406400000|2016-08-17 04:00:00|5810|5685|5759|5754|5810|5767|5724|5653|13646453
1471492800000|2016-08-18 04:00:00|5812|5750|5763|5755|5812|5769|5728|5684|9367833
1471579200000|2016-08-19 04:00:00|5794|5750|5764|5752|5794|5772|5721|5690|13364948
1471838400000|2016-08-22 04:00:00|5790|5713|5770|5761|5794|5774|5727|5688|9019393
1471924800000|2016-08-23 04:00:00|5794|5703|5791|5789|5818|5817|5777|5700|13135491
1472011200000|2016-08-24 04:00:00|5821|5790|5802|5790|5821|5803|5773|5772|10073642
1472097600000|2016-08-25 04:00:00|5805|5775|5820|5817|5829|5828|5779|5710|12039076
1472184000000|2016-08-26 04:00:00|5845|5749|5800|5798|5870|5869|5770|5749|15865638
1472443200000|2016-08-29 04:00:00|5900|5761|5820|5812|5900|5859|5799|5749|10110049
1472529600000|2016-08-30 04:00:00|5857|5798|5790|5761|5867|5819|5762|5750|11430369
1472616000000|2016-08-31 04:00:00|5811|5749|5724|5717|5811|5780|5718|5709|14189337
1472702400000|2016-09-01 04:00:00|5811|5700|5755|5752|5811|5781|5701|5700|16535209
1472788800000|2016-09-02 04:00:00|5900|5729|5770|5760|5900|5818|5743|5729|13649573
1473134400000|2016-09-06 04:00:00|5900|5739|5764|5758|5900|5773|5722|5721|11069004
1473220800000|2016-09-07 04:00:00|5763|5716|5763|5759|5784|5783|5741|5706|12169175
1473307200000|2016-09-08 04:00:00|5801|5718|5742|5734|5801|5778|5718|5702|12434196
1473393600000|2016-09-09 04:00:00|5777|5680|5639|5625|5801|5751|5622|5621|24956108
1473652800000|2016-09-12 04:00:00|5589|5580|5704|5696|5721|5720|5562|5500|20740372
1473739200000|2016-09-13 04:00:00|5722|5630|5659|5656|5736|5670|5606|5605|22160785
1473825600000|2016-09-14 04:00:00|5690|5655|5625|5610|5690|5681|5604|5603|17177106
1473912000000|2016-09-15 04:00:00|5677|5603|5710|5706|5735|5734|5598|5597|19698125
1473998400000|2016-09-16 04:00:00|5780|5675|5733|5729|5780|5775|5676|5675|35515367
1474257600000|2016-09-19 04:00:00|5867|5600|5707|5695|5867|5774|5685|5600|13958197
1474344000000|2016-09-20 04:00:00|5792|5688|5735|5731|5792|5790|5676|5675|11082854
1474430400000|2016-09-21 04:00:00|5777|5738|5783|5776|5785|5784|5708|5708|22551032
1474516800000|2016-09-22 04:00:00|5801|5755|5781|5775|5801|5799|5764|5755|13550358
1474603200000|2016-09-23 04:00:00|5867|5716|5746|5739|5867|5790|5737|5715|15065395
1474862400000|2016-09-26 04:00:00|5729|5678|5699|5690|5750|5730|5684|5677|14689385
1474948800000|2016-09-27 04:00:00|5822|5649|5793|5782|5825|5805|5669|5649|19657623
1475035200000|2016-09-28 04:00:00|5853|5760|5804|5781|5853|5805|5768|5758|14430288
1475121600000|2016-09-29 04:00:00|5837|5762|5748|5746|5837|5816|5722|5650|18684605
1475208000000|2016-09-30 04:00:00|5765|5659|5757|5745|5802|5776|5734|5659|15245717
1475467200000|2016-10-03 04:00:00|5840|5640|5750|5746|5840|5778|5707|5640|13587104
1475553600000|2016-10-04 04:00:00|5810|5711|5724|5710|5810|5759|5698|5682|13984122
1475640000000|2016-10-05 04:00:00|5772|5698|5773|5761|5800|5796|5729|5697|10567908
1475726400000|2016-10-06 04:00:00|5882|5715|5781|5730|5882|5785|5729|5649|11562265
1475812800000|2016-10-07 04:00:00|5830|5689|5786|5776|5830|5797|5743|5649|14441024
1476072000000|2016-10-10 04:00:00|5800|5755|5810|5806|5839|5838|5770|5724|11427000
1476158400000|2016-10-11 04:00:00|5845|5745|5733|5721|5850|5806|5690|5689|18952745
1476244800000|2016-10-12 04:00:00|5752|5685|5708|5697|5752|5733|5641|5640|15460036
1476331200000|2016-10-13 04:00:00|5700|5635|5697|5693|5743|5729|5632|5594|18067843
1476417600000|2016-10-14 04:00:00|5750|5689|5751|5743|5774|5773|5712|5689|20024577
1476676800000|2016-10-17 04:00:00|5741|5708|5735|5728|5799|5745|5688|5687|15562828
1476763200000|2016-10-18 04:00:00|5790|5712|5760|5730|5796|5794|5726|5687|12666582
1476849600000|2016-10-19 04:00:00|5786|5687|5764|5755|5786|5783|5740|5687|15556572
1476936000000|2016-10-20 04:00:00|5800|5780|6063|6061|6079|6078|5667|5666|35506461
1477022400000|2016-10-21 04:00:00|6038|6022|5975|5970|6070|6069|5949|5948|52154022
1477281600000|2016-10-24 04:00:00|6050|5966|6100|6085|6100|6099|5966|5966|36036863
1477368000000|2016-10-25 04:00:00|6122|6091|6093|6080|6137|6136|6081|6075|23108094
1477454400000|2016-10-26 04:00:00|6218|5997|6075|6051|6218|6119|6047|5997|19103149
1477540800000|2016-10-27 04:00:00|6120|6026|6020|6015|6120|6083|6002|5991|19664327
1477627200000|2016-10-28 04:00:00|6093|5989|5997|5991|6110|6051|5959|5958|21812359
1477886400000|2016-10-31 04:00:00|6041.5|5987|6003|5997|6041.5|6041|5993|5987|13849469
1477972800000|2016-11-01 04:00:00|6040|5925|5980|5972|6040|6015|5926|5925|15124659
1478059200000|2016-11-02 04:00:00|5995|5912|5930|5914|5995|5995|5918|5912|14251943
1478145600000|2016-11-03 04:00:00|5968|5906|5934|5921|5968|5968|5912|5906|14641133
1478232000000|2016-11-04 04:00:00|5928|5833|5881|5872|5928|5927|5858|5833|19835850
1478494800000|2016-11-07 05:00:00|6075|5935|6052|6045|6075|6075|5939|5935|20187187
1478581200000|2016-11-08 05:00:00|6118|6000|6064|6031|6118|6077|6016|6000|15910287
1478667600000|2016-11-09 05:00:00|6000|5880|6024|6015|6059|6059|5880|5880|36200554
1478754000000|2016-11-10 05:00:00|6087|5952|5878|5863|6087|6050|5764|5763.02|42383275
1478840400000|2016-11-11 05:00:00|5911.6|5801|5909|5900|5911.6|5911|5802|5801|26571883
1479099600000|2016-11-14 05:00:00|5922|5728|5815|5810|5922|5920|5729|5728|28854076
1479186000000|2016-11-15 05:00:00|5949|5775|5925|5914|5949|5948|5775|5775|25714767
1479272400000|2016-11-16 05:00:00|5966|5887|5959|5950|5966|5965|5871|5850|19077542
1479358800000|2016-11-17 05:00:00|6071|6025|6081|6068|6095|6094|5997|5972|22118401
1479445200000|2016-11-18 05:00:00|6116|6028|6045|6030|6116|6113|6029|6028|18454541
1479704400000|2016-11-21 05:00:00|6114|6030|6086|6082|6114|6096|6043|6030|12514152
1479790800000|2016-11-22 05:00:00|6108|6030|6113|6100|6126|6125|6081|6030|14211766
1479877200000|2016-11-23 05:00:00|6119|6107|6039|6033|6125|6114|6026|6025|14612217
1480050000000|2016-11-25 05:00:00|6108|6050|6053|6050|6108|6051|6012|6002|5871839
1480309200000|2016-11-28 05:00:00|6102|6007|6067|6056|6102|6101|6022|6007|14677408
1480395600000|2016-11-29 05:00:00|6141|6052|6109|6102|6141|6140|6052|6052|13124922
1480482000000|2016-11-30 05:00:00|6137|6021.5|6033|6032|6137|6125|6022|6021.5|23860024
1480568400000|2016-12-01 05:00:00|6035|6002|5925|5915|6035|6033|5894|5893.5|20316229
1480654800000|2016-12-02 05:00:00|5947|5866|5938|5925|5947|5947|5879|5866|17002840
1480914000000|2016-12-05 05:00:00|6058.5|5937|6029|6017|6058.5|6058|5952|5937|16384687
1481000400000|2016-12-06 05:00:00|6052|5980|6015|5995|6052|6040|5981|5980|12581854
1481086800000|2016-12-07 05:00:00|6100|5980|6132|6126|6138|6136|5981|5980|21180146
1481173200000|2016-12-08 05:00:00|6158|6084|6115|6102|6158|6158|6085|6084|15152133
1481259600000|2016-12-09 05:00:00|6200|6085|6204|6200|6204|6200|6085|6085|18644990
1481518800000|2016-12-12 05:00:00|6230|6166|6219|6205|6230|6229|6170|6166|13926347
1481605200000|2016-12-13 05:00:00|6342|6220|6303|6300|6342|6341|6220|6220|23387950
1481691600000|2016-12-14 05:00:00|6345|6253|6306|6275|6345|6345|6253|6253|20837359
1481778000000|2016-12-15 05:00:00|6315|6230|6279|6258|6315|6315|6230|6230|17466037
1481864400000|2016-12-16 05:00:00|6302|6211.5|6245|6231|6302|6296|6212|6211.5|31109382
1482123600000|2016-12-19 05:00:00|6377|6242|6374|6365|6377|6376|6242|6242|20667128
1482210000000|2016-12-20 05:00:00|6389|6302.5|6364|6355|6389|6386|6303|6302.5|14449196
1482296400000|2016-12-21 05:00:00|6370|6312|6362|6357|6370|6369|6313|6312|11389250
1482382800000|2016-12-22 05:00:00|6410|6340.5|6360|6344|6410|6409|6341|6340.5|15207442
1482469200000|2016-12-23 05:00:00|6383|6280.5|6327|6322|6383|6363|6281|6280.5|8193483
1482814800000|2016-12-27 05:00:00|6407|6319|6328|6322|6407|6407|6322|6319|7433847
1482901200000|2016-12-28 05:00:00|6344|6328|6308|6299|6388|6339|6283|6251|9163106
1482987600000|2016-12-29 05:00:00|6334|6266|6295|6290|6389|6319|6274|6251|6639007
1483074000000|2016-12-30 05:00:00|6358|6203|6214|6203|6358|6313|6203|6203|17857277
1483419600000|2017-01-03 05:00:00|6285|6260|6249|6236|6285|6284|6213|6212.5|14130799
1483506000000|2017-01-04 05:00:00|6275|6212|6229|6225|6275|6274|6213|6212|13037287
1483592400000|2017-01-05 05:00:00|6276|6203|6235|6231|6276|6266|6203|6203|14331960
1483678800000|2017-01-06 05:00:00|6315|6204|6296|6283|6315|6314|6205|6204|13352296
1483938000000|2017-01-09 05:00:00|6314|6254|6269|6266|6314|6314|6255|6254|12895495
1484024400000|2017-01-10 05:00:00|6307|6228|6274|6268|6307|6307|6228|6228|12019903
1484110800000|2017-01-11 05:00:00|6289|6270|6316|6311|6323|6322|6250|6231|15029702
1484197200000|2017-01-12 05:00:00|6340|6260|6263|6255|6340|6316|6195|6195|13977309
1484283600000|2017-01-13 05:00:00|6286.5|6235|6268|6264|6286.5|6286.5|6236|6235|13165203
1484629200000|2017-01-17 05:00:00|6292|6265|6268|6254|6292|6279|6204|6203|9942064
1484715600000|2017-01-18 05:00:00|6283|6251|6260|6250|6283|6280|6213|6212|12759539
1484802000000|2017-01-19 05:00:00|6288|6219.5|6242|6235|6298|6298|6220|6219.5|12620507
1484888400000|2017-01-20 05:00:00|6299|6237|6288|6278|6299|6299|6237|6237|21223913
1485147600000|2017-01-23 05:00:00|6300|6300|6305|6299|6311.59|6311|6258|6257|13233301
1485234000000|2017-01-24 05:00:00|6370|6294|6376|6370|6376|6376|6295|6294|14560131
1485320400000|2017-01-25 05:00:00|6420|6345.1|6408|6400|6420|6406|6346|6345.1|14105105
1485406800000|2017-01-26 05:00:00|6500|6368|6519|6517|6520|6518|6248|6237|27836475
1485493200000|2017-01-27 05:00:00|6591|6472|6586|6579|6591|6590|6490|6472|28618938
1485752400000|2017-01-30 05:00:00|6578|6512|6513|6507|6579|6578|6481|6480|20640859
1485838800000|2017-01-31 05:00:00|6523|6426|6474|6466|6523|6517|6427|6426|15713178
1485925200000|2017-02-01 05:00:00|6494|6347|6356|6350|6494|6482|6348|6347|26058493
1486011600000|2017-02-02 05:00:00|6354|6300|6309|6301|6354|6346|6275|6275|29689538
1486098000000|2017-02-03 05:00:00|6369.9|6307|6355|6353|6369.9|6369.9|6308|6307|17795880
1486357200000|2017-02-06 05:00:00|6375|6334|6363|6360|6378|6378|6314|6314|11408224
1486443600000|2017-02-07 05:00:00|6381|6323|6344|6335|6381|6380|6324|6323|13800334
1486530000000|2017-02-08 05:00:00|6381|6322|6337|6331|6381|6379|6323|6322|11269411
1486616400000|2017-02-09 05:00:00|6370|6365|6403|6398|6443.5|6443|6332|6332|15113639
1486702800000|2017-02-10 05:00:00|6441|6394|6399|6395|6441|6441|6394|6394|12175816
1486962000000|2017-02-13 05:00:00|6410|6410|6481|6472|6486|6485|6410|6410|14067155
1487048400000|2017-02-14 05:00:00|6460|6450|6460|6451|6472|6470|6402|6402|12688558
1487134800000|2017-02-15 05:00:00|6493|6454|6461|6444|6493|6493|6416|6415.5|9188446
1487221200000|2017-02-16 05:00:00|6524|6439|6452|6448|6524|6524|6445|6439|14504767
1487307600000|2017-02-17 05:00:00|6458|6444|6456|6450|6469|6468|6428|6424|12027735
1487653200000|2017-02-21 05:00:00|6497|6470|6445|6441|6497|6494|6442|6440|13292434
1487739600000|2017-02-22 05:00:00|6567|6341|6432|6428|6567|6450|6406|6341|13691957
1487826000000|2017-02-23 05:00:00|6488|6350|6448|6440|6488|6472|6420|6350|13846467
1487912400000|2017-02-24 05:00:00|6480|6413.5|6458|6452|6480|6479|6414|6413.5|15648676
1488171600000|2017-02-27 05:00:00|6550|6405|6422|6417|6550|6462|6405|6404|10861104
1488258000000|2017-02-28 05:00:00|6448|6376.38|6402|6400|6448|6417|6376.38|6376.38|16495612
1488344400000|2017-03-01 05:00:00|6449|6419|6489|6485|6499|6499|6403|6402.18|19098539
1488430800000|2017-03-02 05:00:00|6499|6388|6411|6388|6499|6486|6388|6388|16650811
1488517200000|2017-03-03 05:00:00|6436|6369|6426|6416|6436|6427|6363|6361|10805153
1488776400000|2017-03-06 05:00:00|6426|6400|6425|6422|6456|6455|6383|6381|12054973
1488862800000|2017-03-07 05:00:00|6477.5|6417|6439|6426|6477.5|6477.5|6419|6417|12011592
1488949200000|2017-03-08 05:00:00|6500|6469|6497|6492|6508.5|6508|6420|6420|15039856
1489035600000|2017-03-09 05:00:00|6538|6448|6490|6481|6538|6538|6448|6448|13800124
1489122000000|2017-03-10 05:00:00|6599|6390|6493|6484|6599|6525|6475|6390|13175738
1489377600000|2017-03-13 04:00:00|6520|6457|6474|6462|6520|6520|6458|6457|10610290
1489464000000|2017-03-14 04:00:00|6476|6425|6450|6430|6476|6462|6415|6415|8988654
1489550400000|2017-03-15 04:00:00|6487|6426|6480|6475|6492|6492|6426|6425|13576149
1489636800000|2017-03-16 04:00:00|6498|6430|6468|6453|6498|6498|6431|6430|13491573
1489723200000|2017-03-17 04:00:00|6524|6447|6495|6485|6524|6524|6465|6447|36821474
1489982400000|2017-03-20 04:00:00|6500|6491|6494|6490|6517.5|6517|6473|6472|7009087
1490068800000|2017-03-21 04:00:00|6520|6485|6420|6407|6550|6549|6410|6407|18646037
1490155200000|2017-03-22 04:00:00|6449|6400|6508|6503|6514|6514|6405|6399|13687239
1490241600000|2017-03-23 04:00:00|6523.5|6480|6492|6487|6523.5|6523|6476.5|6476.5|13417305
1490328000000|2017-03-24 04:00:00|6500|6476|6517|6501|6545|6544|6477|6476|17113120
1490587200000|2017-03-27 04:00:00|6479|6469|6519|6506|6522|6521|6436|6435|12725739
1490673600000|2017-03-28 04:00:00|6547|6485|6521|6521|6547|6546|6466|6465|13631935
1490760000000|2017-03-29 04:00:00|6557|6494.75|6554|6549|6557|6556|6495|6494.75|8815906
1490846400000|2017-03-30 04:00:00|6559|6526|6576|6571|6598|6597|6535|6526|9437434
1490932800000|2017-03-31 04:00:00|6619|6545|6594|6588|6619|6618|6546|6545|14528675
1491192000000|2017-04-03 04:00:00|6615|6500|6544|6535|6615|6600|6503|6500|10976798
1491278400000|2017-04-04 04:00:00|6581|6511|6579|6575|6581|6580|6511|6511|6848012
1491364800000|2017-04-05 04:00:00|6748|6481|6550|6541|6748|6634|6545|6481|14694514
1491451200000|2017-04-06 04:00:00|6586|6521|6571|6567|6607|6605|6549|6520|11947234
1491537600000|2017-04-07 04:00:00|6617|6515|6575|6566|6656|6595|6545|6500|10008712
1491796800000|2017-04-10 04:00:00|6620|6545|6558|6546|6620|6582|6536.5|6536.5|8234673
1491883200000|2017-04-11 04:00:00|6577|6485|6554|6542|6577|6561|6485|6485|11980538
1491969600000|2017-04-12 04:00:00|6568|6511|6527|6525|6568|6560|6511|6511|11667788
1492056000000|2017-04-13 04:00:00|6528|6501|6495|6490|6586|6585|6490|6490|12285767
1492401600000|2017-04-17 04:00:00|6523|6495|6550|6543|6550|6549|6495|6495|10299129
1492488000000|2017-04-18 04:00:00|6559|6520|6531|6528|6571|6570|6517|6501|9785621
1492574400000|2017-04-19 04:00:00|6575|6489|6512|6506|6575|6571|6490|6489|14804160
1492660800000|2017-04-20 04:00:00|6575|6514|6557|6550|6575|6574|6515|6514|15598995
1492747200000|2017-04-21 04:00:00|6670|6539|6650|6645|6670|6669|6545|6539|23956857
1493006400000|2017-04-24 04:00:00|6748|6664|6752|6750|6766|6765|6700|6664|18991615
1493092800000|2017-04-25 04:00:00|6768|6739|6799|6794|6806|6805|6739|6739|15011722
1493179200000|2017-04-26 04:00:00|6831|6800|6810|6796|6831|6830|6763|6762|17190001
1493265600000|2017-04-27 04:00:00|7000|6640|6795|6794|7000|6854|6581|6580|22913472
1493352000000|2017-04-28 04:00:00|6810|6796|6843|6840|6914|6914|6770|6769|27152192
1493611200000|2017-05-01 04:00:00|6964|6846|6963|6953|6964|6964|6850|6846|21904195
1493697600000|2017-05-02 04:00:00|7000|6921|6910|6901|7000|6974|6901|6900|13913109
1493784000000|2017-05-03 04:00:00|6938|6871|6907|6900|6938|6929|6872|6871|21626195
1493870400000|2017-05-04 04:00:00|6914|6914|6888|6880|6945|6914|6865|6864|14664020
1493956800000|2017-05-05 04:00:00|6899|6848.5|6901|6900|6903|6903|6849|6848.5|13702416
1494216000000|2017-05-08 04:00:00|6943|6845|6884|6875|6943|6911|6842|6842|10477628
1494302400000|2017-05-09 04:00:00|6945|6825|6902|6895|6945|6927|6869|6825|13924653
1494388800000|2017-05-10 04:00:00|6956|6892|6920|6917|6956|6956|6893|6892|11577776
1494475200000|2017-05-11 04:00:00|6930|6827|6855|6841|7000|6919|6813|6812|19411222
1494561600000|2017-05-12 04:00:00|6864|6804|6838|6835|6864|6864|6804|6804|11918206
1494820800000|2017-05-15 04:00:00|6878|6640|6847|6840|6894|6850|6758|6640|15612086
1494907200000|2017-05-16 04:00:00|6843|6820|6920|6913|6954|6952|6810|6805|22973148
1494993600000|2017-05-17 04:00:00|7000|6640|6765|6750|7000|6915|6744|6640|17703949
1495080000000|2017-05-18 04:00:00|6774|6731|6774|6771|6813|6812|6712|6705|17831138
1495166400000|2017-05-19 04:00:00|6850|6741|6768|6760|6850|6809|6744|6741|19766289
1495425600000|2017-05-22 04:00:00|6847|6750|6840|6832|6847|6846|6751|6750|7978616
1495512000000|2017-05-23 04:00:00|6890|6838|6859|6851|6890|6890|6839|6838|9495514
1495598400000|2017-05-24 04:00:00|6894|6824|6877|6871|6894|6894|6824|6824|8669441
1495684800000|2017-05-25 04:00:00|6879|6879|6971|6955|6988|6988|6879|6879|13390105
1495771200000|2017-05-26 04:00:00|7022|6949|6999|6995|7022|7021|6950|6949|12197469
1496116800000|2017-05-30 04:00:00|7030|7003|7040|7037|7046|7046|6979|6977|11251198
1496203200000|2017-05-31 04:00:00|7047|7045|6995|6990|7074|7073|6982|6981|15351098
1496289600000|2017-06-01 04:00:00|7053|7010|7014|7001|7061|7061|6946|6945.1|12529047
1496376000000|2017-06-02 04:00:00|7189|7002|7180|7176|7189|7189|7015|7002|20422276
1496635200000|2017-06-05 04:00:00|7250|7150|7231|7230|7289|7288|7170|7145|18130134
1496721600000|2017-06-06 04:00:00|7273|7189|7259|7250|7273|7273|7189|7189|17567329
1496808000000|2017-06-07 04:00:00|7277|7195|7238|7235|7277|7276|7195|7195|12424764
1496894400000|2017-06-08 04:00:00|7275|7045|7187|7170|7275|7255|7151|7045|16027842
1496980800000|2017-06-09 04:00:00|7203|7200|7028|7021|7239|7230|6859|6859|31086487
1497240000000|2017-06-12 04:00:00|7034|7032|6979|6975|7034|7032|6814|6813|33210108
1497326400000|2017-06-13 04:00:00|7000|6998|7070|7061|7082|7081|6997|6989|14198548
1497412800000|2017-06-14 04:00:00|7079|7070|7019|6982|7110|7109|6943|6943|18064408
1497499200000|2017-06-15 04:00:00|7021|6880|6998|6990|7021|7020|6881|6880|17320460
1497585600000|2017-06-16 04:00:00|7230|6880|6984|6980|7230|7015|6922|6880|25665713
1497844800000|2017-06-19 04:00:00|7094.5|7015|7087|7085|7094.5|7094.5|7015|7015|14833517
1497931200000|2017-06-20 04:00:00|7144|7070|7010|7009|7144|7100|6987|6987|13874172
1498017600000|2017-06-21 04:00:00|7009|6928|7074|7063|7075|7075|6928|6928|12807812
1498104000000|2017-06-22 04:00:00|7080|6971|7038|7015|7080|7070|6971|6971|13110359
1498190400000|2017-06-23 04:00:00|7125|6992|7110|7107|7125|7123|6993|6992|13666921
1498449600000|2017-06-26 04:00:00|7167|7055|7064|7052|7171|7170|7045|7045|11688961
1498536000000|2017-06-27 04:00:00|7053|7045|6928|6921|7053|7053|6920|6919|15875654
1498622400000|2017-06-28 04:00:00|6929|6900|6982|6982|6998|6988|6879|6850|17554055
1498708800000|2017-06-29 04:00:00|7015|7015|6844|6832|7015|7015|6810|6809|19360167
1498795200000|2017-06-30 04:00:00|6869|6840|6902|6893|6938|6986|6840|6840|12826459
1499054400000|2017-07-03 04:00:00|6960|6802|6815|6812|6960|6958|6803|6802|8671911
1499227200000|2017-07-05 04:00:00|6944|6774|6908|6896|6944|6943|6774|6774|9940263
1499313600000|2017-07-06 04:00:00|6908|6812|6865|6860|6908|6877|6812|6812|14674596
1499400000000|2017-07-07 04:00:00|7075|6775|6952|6948|7075|6983|6871|6775|10858549
1499659200000|2017-07-10 04:00:00|7025|6920|7010|6992|7025|7024|6921|6920|9621890
1499745600000|2017-07-11 04:00:00|7022|6988|7008|7001|7067.5|7067|6975|6972|10234377
1499832000000|2017-07-12 04:00:00|7128|7012|7128|7115|7128|7128|7034|7012|12219910
1499918400000|2017-07-13 04:00:00|7203|7120|7180|7175|7203|7203|7123|7120|13396374
1500004800000|2017-07-14 04:00:00|7198|7170|7278|7274|7327|7326|7180|7160|17401517
1500264000000|2017-07-17 04:00:00|7343|7298|7372|7368|7374|7368|7273|7272|13627498
1500350400000|2017-07-18 04:00:00|7380|7325|7353|7345|7380|7357|7267|7266|17642388
1500436800000|2017-07-19 04:00:00|7373|7330|7405|7397|7406|7403|7345|7330|13379961
1500523200000|2017-07-20 04:00:00|7500|7260|7425|7399|7724|7723|7283|7260|24157768
1500609600000|2017-07-21 04:00:00|7472|7420|7365|7358|7560|7550|7318|7317|27704345
1500868800000|2017-07-24 04:00:00|7375|7313|7348|7343|7375|7375|7314|7313|13994306
1500955200000|2017-07-25 04:00:00|7431|7341|7415|7409|7431|7431|7348|7341|12308582
1501041600000|2017-07-26 04:00:00|7420|7400|7410|7405|7438|7437|7383|7381|9563405
1501128000000|2017-07-27 04:00:00|7412|7400|7305|7295|7442|7441|7232|7232|22998383
1501214400000|2017-07-28 04:00:00|7299|7227|7312|7303|7331|7330|7250|7227|10629974
1501473600000|2017-07-31 04:00:00|7369|7241|7270|7260|7369|7350|7241|7241|12533156
1501560000000|2017-08-01 04:00:00|7299|7250|7274|7273|7342|7341|7250|7249|11345423
1501646400000|2017-08-02 04:00:00|7280|7274|7232|7229|7285|7274|7145|7144.5|16998573
1501732800000|2017-08-03 04:00:00|7239|7201|7229|7217|7244|7244|7185|7184.5|11496067
1501819200000|2017-08-04 04:00:00|7218|7199|7268|7265|7304|7303|7200|7199|14612302
1502078400000|2017-08-07 04:00:00|7296|7257|7240|7236|7320|7308|7227|7226|12012040
1502164800000|2017-08-08 04:00:00|7313|7175|7270|7261|7313|7312|7175|7175|14169745
1502251200000|2017-08-09 04:00:00|7261|7232|7251|7242|7261|7261|7206|7200|14156778
1502337600000|2017-08-10 04:00:00|7243|7101|7129|7116|7243|7225|7101|7101|12791213
1502424000000|2017-08-11 04:00:00|7270|7100|7250|7248|7270|7269|7112|7100|13853195
1502683200000|2017-08-14 04:00:00|7301|7271|7359|7351|7372|7371|7271|7271|12892549
1502769600000|2017-08-15 04:00:00|7359|7350|7322|7313|7360|7359|7305|7304|9784654
1502856000000|2017-08-16 04:00:00|7410|7317|7355|7350|7410|7410|7317|7317|11477188
1502942400000|2017-08-17 04:00:00|7386|7266|7232|7230|7386|7386|7224|7221|14319979
1503028800000|2017-08-18 04:00:00|7283.81|7193|7249|7245|7283.81|7283.81|7194|7193|13203675
1503288000000|2017-08-21 04:00:00|7258|7225|7225|7217|7295|7251|7171|7170|11607209
1503374400000|2017-08-22 04:00:00|7250|7225|7320|7312|7325|7324|7225|7225|9581005
1503460800000|2017-08-23 04:00:00|7336|7253|7259|7258|7336|7336|7253|7253|8978647
1503547200000|2017-08-24 04:00:00|7296|7272|7279|7275|7318|7305|7208|7207|9082768
1503633600000|2017-08-25 04:00:00|7290|7248|7283|7263|7335|7334|7248|7248|7551732
1503892800000|2017-08-28 04:00:00|7319|7212|7245|7232|7319|7319|7212|7212|8095724
1503979200000|2017-08-29 04:00:00|7295|7200|7311|7311|7315|7314|7205|7200|7290456
1504065600000|2017-08-30 04:00:00|7420.99|7283|7414|7397|7420.99|7420|7283|7283|8187817
1504152000000|2017-08-31 04:00:00|7415|7415|7475|7470|7496|7495|7380|7380|18569990
1504238400000|2017-09-01 04:00:00|7483|7483|7400|7399|7496|7490|7365|7364|12105844
1504584000000|2017-09-05 04:00:00|7390|7378|7369|7330|7433|7393|7299|7298|14006177
1504670400000|2017-09-06 04:00:00|7419|7322|7330|7327|7419|7419|7322|7322|10200594
1504756800000|2017-09-07 04:00:00|7360|7343|7444|7436|7460|7459|7344|7331|11119362
1504843200000|2017-09-08 04:00:00|7467|7384|7403|7398|7467|7443|7384|7384|9533363
1505102400000|2017-09-11 04:00:00|7440|7424|7477|7470|7494.5|7494|7424|7422|11166349
1505188800000|2017-09-12 04:00:00|7500|7437|7477|7468|7524|7523|7438|7437|8791955
1505275200000|2017-09-13 04:00:00|7523|7452|7510|7503|7523|7523|7456|7452|8745232
1505361600000|2017-09-14 04:00:00|7549|7452|7467|7455|7549|7549|7453|7452|8339228
1505448000000|2017-09-15 04:00:00|7539|7407|7535|7528|7539|7538|7408|7407|13909008
1505707200000|2017-09-18 04:00:00|7597|7504|7525|7516|7597|7597|7505|7504|10956697
1505793600000|2017-09-19 04:00:00|7571|7501.5|7559|7540|7571|7570|7502|7501.5|10182525
1505880000000|2017-09-20 04:00:00|7580|7432|7501|7491|7580|7569|7432|7432|11471798
1505966400000|2017-09-21 04:00:00|7590|7351|7428|7422|7590|7524|7412|7351|12544416
1506052800000|2017-09-22 04:00:00|7436|7425|7441|7433|7451|7450|7385|7385|9894365
1506312000000|2017-09-25 04:00:00|7450|7292|7354|7330|7450|7424|7293|7292|12147501
1506398400000|2017-09-26 04:00:00|7412|7299|7330|7320|7412|7381|7300|7299|8581332
1506484800000|2017-09-27 04:00:00|7417|7317|7388|7380|7417|7416|7318|7317|12607842
1506571200000|2017-09-28 04:00:00|7397|7331|7395|7387|7397|7396|7331|7331|7133416
1506657600000|2017-09-29 04:00:00|7568|7300|7455|7450|7568|7461|7391|7300|8515184
1506916800000|2017-10-02 04:00:00|7470|7419|7464|7455|7501|7500|7430|7411|9733080
1507003200000|2017-10-03 04:00:00|7490|7474|7430|7422|7490|7487|7420|7419|7361098
1507089600000|2017-10-04 04:00:00|7472|7400|7470|7465|7472|7471|7371|7371|7740084
1507176000000|2017-10-05 04:00:00|7590|7485|7604|7599|7612|7612|7496|7485|11662263
1507262400000|2017-10-06 04:00:00|7605|7554|7599|7593|7605|7605|7554|7554|8600703
1507521600000|2017-10-09 04:00:00|7655|7592|7639|7626|7655|7655|7596|7592|6021609
1507608000000|2017-10-10 04:00:00|7663|7614|7634|7626|7663|7663|7615|7614|7810059
1507694400000|2017-10-11 04:00:00|7689|7596|7645|7636|7689|7645|7596|7596|7471284
1507780800000|2017-10-12 04:00:00|7729|7602|7718|7710|7729|7729|7634|7602|11470309
1507867200000|2017-10-13 04:00:00|7742|7722|7754|7749|7787|7786|7722|7722|10081618
1508126400000|2017-10-16 04:00:00|7780|7722|7768|7763|7789|7781|7722|7722|7980110
1508212800000|2017-10-17 04:00:00|7768|7700|7762|7752|7768|7764|7726|7700|9659781
1508299200000|2017-10-18 04:00:00|7799|7737|7776|7766|7799|7799|7738|7737|8831257
1508385600000|2017-10-19 04:00:00|7799|7725|7806|7801|7810|7805|7716|7711|9739740
1508472000000|2017-10-20 04:00:00|7897|7791|7882|7875|7897|7897|7806|7791|9345826
1508731200000|2017-10-23 04:00:00|7885|7881|7885|7881|7934|7934|7875|7852|11225517
1508817600000|2017-10-24 04:00:00|7950|7846|7885|7874|7950|7919|7846|7846|10386727
1508904000000|2017-10-25 04:00:00|7937|7801|7875|7865|7937|7909|7802|7801|13070291
1508990400000|2017-10-26 04:00:00|7910|7866|8234|8225|8241|8240|7808|7800|17736368
1509076800000|2017-10-27 04:00:00|8230|8061|8400|8393|8620|8618|8205|8061|43885270
1509336000000|2017-10-30 04:00:00|8399|8398|8382|8371|8432.5|8432|8311|8311|19776703
1509422400000|2017-10-31 04:00:00|8412|8321|8330|8321|8439|8439|8312|8311|15291817
1509508800000|2017-11-01 04:00:00|8350|8300|8318|8310|8376|8376|8289|8288|13559813
1509595200000|2017-11-02 04:00:00|8365|8323|8428|8427|8446|8445|8310|8300|14525697
1509681600000|2017-11-03 04:00:00|8454|8340|8405|8401|8454|8454|8340|8340|11754840
1509944400000|2017-11-06 05:00:00|8469.58|8393|8452|8450|8469.58|8469|8401|8393|12729003
1510030800000|2017-11-07 05:00:00|8500|8393.5|8405|8394|8500|8500|8394|8393.5|10752641
1510117200000|2017-11-08 05:00:00|8425|8383|8473|8468|8476|8475|8384|8383|10323754
1510203600000|2017-11-09 05:00:00|8552|8404|8407|8401|8552|8460|8291|8290|13399839
1510290000000|2017-11-10 05:00:00|8425|8330|8380|8377|8425|8425|8324|8323|11688037
1510549200000|2017-11-13 05:00:00|8370|8362|8393|8380|8399|8393|8346|8345|8250338
1510635600000|2017-11-14 05:00:00|8399|8385|8397|8395|8410|8409|8299|8297|12301496
1510722000000|2017-11-15 05:00:00|8360|8303|8301|8298|8369|8368|8261|8261|12121055
1510808400000|2017-11-16 05:00:00|8345|8330|8317|8313|8350|8348|8294|8293|12619370
1510894800000|2017-11-17 05:00:00|8450|8310|8241|8236|8450|8325|8225|8224|12695402
1511154000000|2017-11-20 05:00:00|8225|8205|8255|8254|8265|8258|8225|8205|7846144
1511240400000|2017-11-21 05:00:00|8283|8270|8372|8361|8384|8383|8283|8270|12480286
1511326800000|2017-11-22 05:00:00|8391|8384|8315|8306|8397|8392|8305|8304|10192035
1511499600000|2017-11-24 05:00:00|8349|8304|8328|8327|8360|8342|8279|8277|3671648
1511758800000|2017-11-27 05:00:00|8398|8324|8385|8378|8398|8398|8325|8324|8964397
1511845200000|2017-11-28 05:00:00|8399|8377|8487|8480|8506|8505|8377|8377|10125970
1511931600000|2017-11-29 05:00:00|8487|8344|8334|8330|8504|8495|8318|8317.5|17682357
1512018000000|2017-11-30 05:00:00|8452|8325|8414|8395|8452|8452|8333|8325|22246852
1512104400000|2017-12-01 05:00:00|8481|8320|8437|8431|8481|8480|8322|8320|19468226
1512363600000|2017-12-04 05:00:00|8500|8451|8126|8112|8550|8503|8071|8070|24819134
1512450000000|2017-12-05 05:00:00|8340|7922|8170|8165|8340|8267|8060|7922|16470328
1512536400000|2017-12-06 05:00:00|8340|8000|8302|8289|8340|8314|8110|8000|13948676
1512622800000|2017-12-07 05:00:00|8398|8280|8260|8250|8398|8326|8201|8200|13033253
1512709200000|2017-12-08 05:00:00|8400|8249|8422|8417|8458|8458|8249|8249|14605236
1512968400000|2017-12-11 05:00:00|8550|8303|8559|8554|8559|8554|8409|8303|12629778
1513054800000|2017-12-12 05:00:00|8600|8488|8565|8550|8605|8604|8509|8488|15681531
1513141200000|2017-12-13 05:00:00|8700|8506|8558|8544|8700|8596|8518|8506|11274405
1513227600000|2017-12-14 05:00:00|8598|8488|8475|8460|8598|8587|8450|8440|11854318
1513314000000|2017-12-15 05:00:00|8577|8400|8696|8690|8709|8708|8482|8400|38711148
1513573200000|2017-12-18 05:00:00|8743|8692|8659|8640|8788|8788|8629|8625|10579522
1513659600000|2017-12-19 05:00:00|8675|8527|8594|8590|8675|8650|8527|8527|13063309
1513746000000|2017-12-20 05:00:00|8653|8471|8592|8584|8653|8645|8472|8471|9279161
1513832400000|2017-12-21 05:00:00|8614|8540|8552|8546|8614|8614|8541|8540|10624371
1513918800000|2017-12-22 05:00:00|8583|8492|8558|8555|8583|8575|8492|8492|6496510
1514264400000|2017-12-26 05:00:00|8557|8500|8554|8550|8557|8557|8500|8500|5438957
1514350800000|2017-12-27 05:00:00|8589|8521.5|8587|8580|8598|8597|8522|8521.5|7339186
1514437200000|2017-12-28 05:00:00|8602|8555|8585|8563|8602|8602|8555|8555|5476506
1514523600000|2017-12-29 05:00:00|8605|8514|8550|8537|8605|8604|8514|8514|6463922
1514869200000|2018-01-02 05:00:00|8555|8555|8617|8595|8630|8627|8551|8550.1|13115376
1514955600000|2018-01-03 05:00:00|8631|8630|8644|8636|8651|8651|8586|8585|14605633
1515042000000|2018-01-04 05:00:00|8685|8640|8725|8715|8766|8765|8640|8640|12069749
1515128400000|2018-01-05 05:00:00|8800|8597|8822|8812|8840|8839|8735|8597|13799071
1515387600000|2018-01-08 05:00:00|9066|8666|8835|8830|9066|8867|8761|8666|8054876
1515474000000|2018-01-09 05:00:00|9688|8062|8822|8801|9688|8872|8787|8062|11845521
1515560400000|2018-01-10 05:00:00|9000|8500|8788|8775|9000|8819|8742|8500|11397670
1515646800000|2018-01-11 05:00:00|9000|8651|8827|8815|9000|8826|8725|8651|10669729
1515733200000|2018-01-12 05:00:00|9000|8651|8960|8953|9000|8975|8837|8651|15220515
1516078800000|2018-01-16 05:00:00|9000|8900|8958|8957|9079|9078|8958|8900|6811908
1516165200000|2018-01-17 05:00:00|8908|8853|9029|9016|9029|9027|8870|8850|16009265
1516251600000|2018-01-18 05:00:00|9047|8916|9036|9013|9075|9066|8974|8916|14026048
1516338000000|2018-01-19 05:00:00|9095|8800|8998|8995|9095|9061|8967|8800|21767696
1516597200000|2018-01-22 05:00:00|9200|8976|9200|9195|9200|9199|8974|8950|8226287
1516683600000|2018-01-23 05:00:00|9270|9190|9208|9207|9270|9229|9154|9153|7845576
1516770000000|2018-01-24 05:00:00|9286|9235|9192|9191|9395|9340|9158|9109|5762144
1516856400000|2018-01-25 05:00:00|9280|8916|9287|9260|9324|9323|9194|8916|14418396
1516942800000|2018-01-26 05:00:00|9300|9100|9430|9420|9430|9425|9258|9100|15140389
1517202000000|2018-01-29 05:00:00|9442|9423|9428|9420|9558|9550|9376|9375|15951277
1517288400000|2018-01-30 05:00:00|9320|9311|9288|9280|9380|9369|9211|9210|16708896
1517374800000|2018-01-31 05:00:00|9384|9291|9520|9515|9620|9573|9220|9200|26446250
1517461200000|2018-02-01 05:00:00|9588|9520|9464|9452|9606|9605|9335|9325|28018564
1517547600000|2018-02-02 05:00:00|9550|9464|9198|9180|9550|9464|9167|9164|23390070
1517806800000|2018-02-05 05:00:00|9117|9100|8722|8711|9324|9323|8670|8663|27299501
1517893200000|2018-02-06 05:00:00|8700|8625|9160|9145|9175|9150|8526|8525|43557365
1517979600000|2018-02-07 05:00:00|9101|9053|8932|8906|9177|9176|8890|8875|26619038
1518066000000|2018-02-08 05:00:00|8980|8932|8615|8590|9085|9050|8478|8475|29773499
1518152400000|2018-02-09 05:00:00|8681|8540|8845|8814|8890|8889|8383|8382|37997785
1518411600000|2018-02-12 05:00:00|8883|8757|8931|8901|8990|8978|8793|8757|23490238
1518498000000|2018-02-13 05:00:00|8993|8795|8996|8989|9000|8999|8780|8744|16419816
1518584400000|2018-02-14 05:00:00|9022|9020|9090|9072|9100|9098|8790|8775|23973696
1518670800000|2018-02-15 05:00:00|9100|9087|9289|9269|9289|9280|9063|9062|17528970
1518757200000|2018-02-16 05:00:00|9300|9249|9200|9196|9400|9351|9182|9181|20933806
1519102800000|2018-02-20 05:00:00|9217|9200|9290|9277|9307|9306|9102|9101|18031794
1519189200000|2018-02-21 05:00:00|9306|9235|9139|9124|9336|9335|9123|9122|17551139
1519275600000|2018-02-22 05:00:00|9118|9030|9219|9193|9274|9273|9098|9030|14746786
1519362000000|2018-02-23 05:00:00|9255|9218|9403|9400|9413|9410|9233|9166|16903541
1519621200000|2018-02-26 05:00:00|9420|9410|9548|9545|9550|9549|9420|9372|18218652
1519707600000|2018-02-27 05:00:00|9558|9491|9464|9461|9584|9583|9422|9420|17120542
1519794000000|2018-02-28 05:00:00|9469|9451|9418|9417|9571|9570|9378|9370|15449182
1519880400000|2018-03-01 05:00:00|9444|9401|9338|9300|9457|9455|9185|9184|22828339
1519966800000|2018-03-02 05:00:00|9298|9200|9288|9284|9376|9310|9087|9086|20621718
1520226000000|2018-03-05 05:00:00|9298|9125|9364|9352|9428|9427|9232|9125|15218467
1520312400000|2018-03-06 05:00:00|9445|9365|9193|9171|9473|9443|9153|9152|12142615
1520398800000|2018-03-07 05:00:00|9260|9215|9378|9365|9395|9394|9230|9205|15379073
1520485200000|2018-03-08 05:00:00|9403|9336|9450|9422|9510|9509|9368|9301|14580755
1520571600000|2018-03-09 05:00:00|9472|9403|9623|9620|9655|9653|9440|9366|23442944
1520827200000|2018-03-12 04:00:00|9708|9662|9679|9666|9722|9720|9607|9600|14822799
1520913600000|2018-03-13 04:00:00|9705|9679|9434|9420|9725|9723|9398|9397|20635861
1521000000000|2018-03-14 04:00:00|9460|9414|9385|9381|9550|9540|9365|9360|17086810
1521086400000|2018-03-15 04:00:00|9432|9360|9446|9440|9458|9457|9284|9283|17414860
1521172800000|2018-03-16 04:00:00|9465|9395|9464|9461|9538|9537|9393|9392|24204444
1521432000000|2018-03-19 04:00:00|9478|9406|9289|9283|9478|9406|9211|9210|21444280
1521518400000|2018-03-20 04:00:00|9406|9206|9329|9315|9406|9376|9284|9206|14066832
1521604800000|2018-03-21 04:00:00|9360|9250|9265|9254|9406|9404|9222|9221|16520742
1521691200000|2018-03-22 04:00:00|9347|9265|8937|8902|9365|9265|8910|8902|22285096
1521777600000|2018-03-23 04:00:00|8999|8910|8700|8693|9046|9045|8695|8692|22892145
1522036800000|2018-03-26 04:00:00|8988|8870|9440|9401|9440|9419|8886|8859|38389871
1522123200000|2018-03-27 04:00:00|9450|9431|8980|8965|9514|9513|8852|8850|35076752
1522209600000|2018-03-28 04:00:00|8939|8900|8989|8967|9123|9122|8878|8850|33405676
1522296000000|2018-03-29 04:00:00|9042|8971|9123|9110|9230|9229|8840|8839|30886949
1522641600000|2018-04-02 04:00:00|9224|9130|8895|8882|9224|9130|8752|8751|34110259
1522728000000|2018-04-03 04:00:00|8941|8894|8957|8942|9005|9004|8789|8788|26001123
1522814400000|2018-04-04 04:00:00|8892|8865|9255|9245|9276|9275|8775|8751|23793546
1522900800000|2018-04-05 04:00:00|9300|9258|9099|9080|9329|9306|9065|9063|18166683
1522987200000|2018-04-06 04:00:00|9191|9140|9028|9025|9246|9245|8950|8949|20843255
1523246400000|2018-04-09 04:00:00|9133|9072|9089|9077|9318|9317|9039|9023|20937761
1523332800000|2018-04-10 04:00:00|9215|9191|9282|9268|9328|9327|9164|9163|19467245
1523419200000|2018-04-11 04:00:00|9266|9219|9220|9205|9329|9328|9148|9147|17459197
1523505600000|2018-04-12 04:00:00|9246|9164|9348|9341|9417|9416|9195|9140|18511835
1523592000000|2018-04-13 04:00:00|9400|9321|9305|9301|9419|9417|9245|9243|13584331
1523851200000|2018-04-16 04:00:00|9358|9202|9459|9441|9480|9469|9339|9202|13409733
1523937600000|2018-04-17 04:00:00|9495|9458|9619|9606|9654|9653|9461|9400|16641335
1524024000000|2018-04-18 04:00:00|9641|9590|9667|9660|9690|9671|9552|9536|13631456
1524110400000|2018-04-19 04:00:00|9683|9625|9608|9590|9708|9707|9535|9534|16277929
1524196800000|2018-04-20 04:00:00|9573|9500|9498|9497|9651|9620|9406|9405|18213582
1524456000000|2018-04-23 04:00:00|9526|9453|9549|9545|9628|9627|9464|9396|13379281
1524542400000|2018-04-24 04:00:00|9550|9426|9337|9330|9669|9646|9243|9241|23597774
1524628800000|2018-04-25 04:00:00|9320|9285|9395|9370|9395|9390|9030|9028|21767381
1524715200000|2018-04-26 04:00:00|9369|9288|9649|9648|9799|9796|9152|9151|26994234
1524801600000|2018-04-27 04:00:00|9629|9575|9590|9578|9840|9830|9392|9390|30905535
1525060800000|2018-04-30 04:00:00|9644|9596|9362|9356|9700|9675|9316|9315|25873883
1525147200000|2018-05-01 04:00:00|9459|9280|9535|9530|9550|9549|9280|9275|22077403
1525233600000|2018-05-02 04:00:00|9549|9485|9348|9331|9610|9559|9311|9310|18367613
1525320000000|2018-05-03 04:00:00|9412|9334|9425|9415|9493|9492|9246|9245|21796854
1525406400000|2018-05-04 04:00:00|9439|9336|9536|9529|9537|9536|9292|9290|14428642
1525665600000|2018-05-07 04:00:00|9548|9536|9610|9602|9671|9670|9511|9510|14923762
1525752000000|2018-05-08 04:00:00|9638|9603|9581|9570|9699|9615|9507|9506|15420089
1525838400000|2018-05-09 04:00:00|9596|9562|9691|9681|9698|9696|9506|9503|16931098
1525924800000|2018-05-10 04:00:00|9700|9566|9785|9772|9795|9794|9700|9566|13362979
1526011200000|2018-05-11 04:00:00|9792|9643|9770|9768|9880|9820|9704|9643|11379464
1526270400000|2018-05-14 04:00:00|9825|9770|9800|9795|9869|9868|9733|9729|11792301
1526356800000|2018-05-15 04:00:00|9789|9775|9727|9720|9860|9803|9635|9634|17477992
1526443200000|2018-05-16 04:00:00|9800|9628|9722|9711|9800|9740|9662|9628|11080160
1526529600000|2018-05-17 04:00:00|9713|9687|9623|9622|9767|9754|9584|9583|10343176
1526616000000|2018-05-18 04:00:00|9661|9624|9634|9631|9694|9693|9587|9578|11721084
1526875200000|2018-05-21 04:00:00|9699|9640|9745|9741|9801|9800|9680|9640|11612410
1526961600000|2018-05-22 04:00:00|9774|9772|9759|9743|9838|9816|9721|9720|9547162
1527048000000|2018-05-23 04:00:00|9746|9690|9872|9862|9873|9872|9633|9612|13764729
1527134400000|2018-05-24 04:00:00|9880|9843|9840|9835|9895|9893|9682|9681|14191180
1527220800000|2018-05-25 04:00:00|9870|9840|9848|9830|9900|9897|9787|9786|12484571
1527566400000|2018-05-29 04:00:00|9829|9773|9815|9809|9888|9887|9723|9720|15842464
1527652800000|2018-05-30 04:00:00|9860|9805|9892|9888|9925|9924|9791|9771|13464766
1527739200000|2018-05-31 04:00:00|9920|9893|9858|9856|9999|9998|9850|9846|21401300
1527825600000|2018-06-01 04:00:00|9887|9777|10086|10068|10096|10085|9887|9777|18448454
1528084800000|2018-06-04 04:00:00|10200|10090|10171|10170|10266|10196|10086|10085|16755422
1528171200000|2018-06-05 04:00:00|10193|10171|10232|10226|10270|10234|10154|10153|14738289
1528257600000|2018-06-06 04:00:00|10300|10220|10249|10242|10309|10277|10191|10190|10589734
1528344000000|2018-06-07 04:00:00|10296|10260|10119|10106|10296|10268|10039|10030|18088452
1528430400000|2018-06-08 04:00:00|10100|10019|10166|10156|10195|10194|10000|9969|11906962
1528689600000|2018-06-11 04:00:00|10160|10150|10115|10110|10200|10180|10068|10066|13016706
1528776000000|2018-06-12 04:00:00|10149|10090|10159|10141|10183|10159|10076|10075|12405384
1528862400000|2018-06-13 04:00:00|10190|10125|10095|10086|10201|10200|10058|10056|14123740
1528948800000|2018-06-14 04:00:00|10120|10045|10153|10150|10204|10203|10084|10015|16190861
1529035200000|2018-06-15 04:00:00|10165|10105|10019|10011|10215|10181|10010|10005|54138920
1529294400000|2018-06-18 04:00:00|9999|9960|10050|10026|10111|10110|9930|9904|14359661
1529380800000|2018-06-19 04:00:00|9960|9939|10099|10090|10100|10099|9925|9900|17586589
1529467200000|2018-06-20 04:00:00|10149|10080|10207|10198|10252|10251|10098|10050|14737308
1529553600000|2018-06-21 04:00:00|10250|10122|10020|10000|10250|10239|9929|9905|14457470
1529640000000|2018-06-22 04:00:00|10100|10070|10035|10025|10138|10111|9963|9962|21645650
1529899200000|2018-06-25 04:00:00|10154|9900|9850|9840|10154|10020|9731|9730|23424033
1529985600000|2018-06-26 04:00:00|9912|9851|9925|9920|10008|10007|9860|9840|17541997
1530072000000|2018-06-27 04:00:00|9900|9880|9795|9781|10003|10002|9744|9708|19909116
1530158400000|2018-06-28 04:00:00|9857|9784|9883|9868|9911|9910|9725|9720|17354440
1530244800000|2018-06-29 04:00:00|9970|9884|9889|9882|10005|9990|9859|9835|19495455
1530504000000|2018-07-02 04:00:00|9822|9806|10023|10020|10035|10025|9793|9750|12410361
1530590400000|2018-07-03 04:00:00|10030|9900|9907|9904|10110|10104|9896|9894|9845013
1530763200000|2018-07-05 04:00:00|10100|9871|9961|9946|10100|9992|9903|9871|12200560
1530849600000|2018-07-06 04:00:00|9988|9943|10125|10115|10144|10143|9945|9925|12687359
1531108800000|2018-07-09 04:00:00|10184|10160|10203|10196|10225|10224|10126|10125|10730549
1531195200000|2018-07-10 04:00:00|10225|10185|10140|10125|10252|10251|10130|10110|13140560
1531281600000|2018-07-11 04:00:00|10158|10100|10213|10200|10234|10233|10116|10100|12540265
1531368000000|2018-07-12 04:00:00|10250|10215|10436|10430|10444|10441|10240|10200|16832005
1531454400000|2018-07-13 04:00:00|10490|10405|10545|10535|10560|10559|10409|10390|16209593
1531713600000|2018-07-16 04:00:00|10602|10570|10458|10432|10602|10588|10430|10421|13252407
1531800000000|2018-07-17 04:00:00|10489|10415|10618|10610|10650|10649|10433|10405|16260761
1531886400000|2018-07-18 04:00:00|10680|10615|10539|10535|10695|10633|10472|10471|18304509
1531972800000|2018-07-19 04:00:00|10545|10540|10788|10782|10930|10925|10240|10228|22932702
1532059200000|2018-07-20 04:00:00|10799|10750|10623|10617|10895|10880|10609|10608|38252909
1532318400000|2018-07-23 04:00:00|10624|10610|10829|10827|10840|10839|10597|10590|18650408
1532404800000|2018-07-24 04:00:00|10850|10825|10765|10762|10895|10879|10727|10726|17211676
1532491200000|2018-07-25 04:00:00|10865|10700|11020|11012|11110|11108|10750|10700|20366341
1532577600000|2018-07-26 04:00:00|11085|10985|11000|10990|11100|11099|10945|10920|20336160
1532664000000|2018-07-27 04:00:00|11050|10985|10798|10768|11055|11044|10615|10614|24885004
1532923200000|2018-07-30 04:00:00|10800|10755|10580|10565|10800|10784|10477|10476|22759767
1533009600000|2018-07-31 04:00:00|10601|10540|10623|10615|10672|10671|10538|10485|17693641
1533096000000|2018-08-01 04:00:00|10600|10550|10643|10640|10650|10644|10543|10540|15299642
1533182400000|2018-08-02 04:00:00|10595|10565|10767|10760|10809|10808|10485|10484|16967374
1533268800000|2018-08-03 04:00:00|10790|10770|10801|10799|10875|10810|10682|10680|11764194
1533528000000|2018-08-06 04:00:00|10855|10780|10806|10801|10875|10841|10756|10755|11081828
1533614400000|2018-08-07 04:00:00|10858|10815|10900|10896|10910|10910|10818|10805|10381609
1533700800000|2018-08-08 04:00:00|10945|10865|10930|10925|10974|10970|10865|10805|10185222
1533787200000|2018-08-09 04:00:00|10977|10888|10978|10962|11017|11016|10946|10888|8551965
1533873600000|2018-08-10 04:00:00|11005|10900|10925|10902|11005|10969|10846|10800|11286676
1534132800000|2018-08-13 04:00:00|11000|10699|10850|10832|11000|10957|10811|10699|12009225
1534219200000|2018-08-14 04:00:00|10900|10744|10974|10970|10979|10975|10804|10744|10874718
1534305600000|2018-08-15 04:00:00|11000|10905|10785|10777|11000|10950|10683|10682|18033213
1534392000000|2018-08-16 04:00:00|10850|10775|10760|10746|10895|10885|10731|10728|13188147
1534478400000|2018-08-17 04:00:00|10817|10725|10760|10747|10845|10789|10670|10669|12469747
1534737600000|2018-08-20 04:00:00|10836|10742|10687|10676|10836|10810|10649|10648|9966101
1534824000000|2018-08-21 04:00:00|10770|10670|10549|10529|10785|10735|10520|10509|11117249
1534910400000|2018-08-22 04:00:00|10600|10523|10712|10706|10735|10733|10555|10523|12009752
1534996800000|2018-08-23 04:00:00|10735|10622|10735|10730|10819|10818|10674|10622|12114397
1535083200000|2018-08-24 04:00:00|10829|10685|10845|10840|10857|10856|10745|10685|11156030
1535342400000|2018-08-27 04:00:00|10846|10844|10965|10961|10975|10965|10846|10844|12452818
1535428800000|2018-08-28 04:00:00|10998|10965|11040|11030|11050|11049|10965|10905|12415079
1535515200000|2018-08-29 04:00:00|11085|10881|11213|11210|11225|11217|11018|10881|11214751
1535601600000|2018-08-30 04:00:00|11378|11182|11185|11178|11378|11260|11145|11086|15016702
1535688000000|2018-08-31 04:00:00|11180|11100|11235|11221|11278|11277|11152|11100|15660433
1536033600000|2018-09-04 04:00:00|11320|11300|11182|11176|11320|11300|11022|11021|15308734
1536120000000|2018-09-05 04:00:00|11220|11023|10869|10847|11220|11170|10811|10810|21514995
1536206400000|2018-09-06 04:00:00|10860|10800|10870|10864|10900|10899|10752|10751|15902102
1536292800000|2018-09-07 04:00:00|10915|10826|10815|10805|10915|10883|10724|10723|15742784
1536552000000|2018-09-10 04:00:00|10890|10827|10921|10915|10965|10964|10837|10827|14028524
1536638400000|2018-09-11 04:00:00|10947|10870|11134|11127|11159|11158|10870|10860|15736581
1536724800000|2018-09-12 04:00:00|11158|11105|11166|11160|11200|11190|11052|11051|13084885
1536811200000|2018-09-13 04:00:00|11200|11170|11295|11285|11373|11372|11199|11170|16611921
1536897600000|2018-09-14 04:00:00|11325|11200|11332|11331|11373|11372|11245|11200|10156297
1537156800000|2018-09-17 04:00:00|11355|11275|11178|11137|11370|11367|11133|11132|13241371
1537243200000|2018-09-18 04:00:00|11260|11190|11335|11320|11370|11369|11174|11172|13937431
1537329600000|2018-09-19 04:00:00|11315|11252|11199|11188|11388|11332|11104|11103|14291632
1537416000000|2018-09-20 04:00:00|11260|11105|11365|11358|11380|11379|11193|11105|15385698
1537502400000|2018-09-21 04:00:00|11370|11266|11406|11402|11498|11480|11351|11266|30527175
1537761600000|2018-09-24 04:00:00|11410|11361|11480|11474|11492|11487|11222|11221|12876810
1537848000000|2018-09-25 04:00:00|11500|11450|11476|11455|11550|11522|11376|11375|12011331
1537934400000|2018-09-26 04:00:00|11520|11350|11445|11407|11520|11505|11377|11350|10059530
1538020800000|2018-09-27 04:00:00|11460|11350|11448|11441|11491|11491|11404|11350|8319402
1538107200000|2018-09-28 04:00:00|11490|11398|11444|11437|11490|11456|11369|11368|13553131
1538366400000|2018-10-01 04:00:00|11525|11452|11560|11555|11596|11567|11474|11355|11136746
1538452800000|2018-10-02 04:00:00|11555|11507|11515|11504|11584|11583|11445|11443|11729823
1538539200000|2018-10-03 04:00:00|11550|11452|11500|11480|11618|11617|11481|11452|10152690
1538625600000|2018-10-04 04:00:00|11525|11440|11291|11290|11525|11490|11164|11163|22288736
1538712000000|2018-10-05 04:00:00|11435|11300|11245|11225|11435|11317|11064|11063|18928034
1538971200000|2018-10-08 04:00:00|11222|11178|11101|11095|11240|11227|10934|10933|19981310
1539057600000|2018-10-09 04:00:00|11200|10990|11254|11240|11309|11308|11020|10990|17015531
1539144000000|2018-10-10 04:00:00|11298|11127|10538|10530|11298|11242|10480|10477|40641366
1539230400000|2018-10-11 04:00:00|10520|10450|10774|10740|10894|10893|10411|10400|44580124
1539316800000|2018-10-12 04:00:00|10900|10860|10970|10957|11000|10999|10713|10712|31782096
1539576000000|2018-10-15 04:00:00|10897|10850|10810|10801|10960|10949|10695|10694|21772157
1539662400000|2018-10-16 04:00:00|11000|10776|11156|11141|11199|11193|10849|10776|20551177
1539748800000|2018-10-17 04:00:00|11266|11150|11069|11050|11266|11188|10956|10954|17239525
1539835200000|2018-10-18 04:00:00|11099|10950|10890|10881|11099|11070|10784|10783|21839480
1539921600000|2018-10-19 04:00:00|10926|10885|10865|10845|11083|11082|10822|10818|20282724
1540180800000|2018-10-22 04:00:00|11000|10850|10969|10950|11055|11053|10824|10823|17749924
1540267200000|2018-10-23 04:00:00|10848|10792|10869|10857|10897|10896|10512|10510|28671659
1540353600000|2018-10-24 04:00:00|10850|10790|10445|10422|10899|10890|9892|9858|42401401
1540440000000|2018-10-25 04:00:00|10516|10475|10663|10629|10927|10926|10475|10457|40515634
1540526400000|2018-10-26 04:00:00|10696|10512|10715|10700|10875|10874|10446|10441|38153394
1540785600000|2018-10-29 04:00:00|10809|10600|10398|10383|10871|10870|10164|10163|33309936
1540872000000|2018-10-30 04:00:00|10597|10470|10390|10367|10597|10485|10012|10011|44461015
1540958400000|2018-10-31 04:00:00|10400|10390|10693|10689|10811|10810|10400|10390|35254707
1541044800000|2018-11-01 04:00:00|10778|10615|10574|10551|10836|10771|10506|10500|21776915
1541131200000|2018-11-02 04:00:00|10700|10574|10634|10612|10838|10772|10498|10497|21638565
1541394000000|2018-11-05 05:00:00|10613|10446|10800|10770|10800|10785|10590|10446|17965335
1541480400000|2018-11-06 05:00:00|10881|10701|10797|10751|10885|10883|10628|10605|15565673
1541566800000|2018-11-07 05:00:00|10910|10860|11195|11190|11225|11224|10833|10780|24730655
1541653200000|2018-11-08 05:00:00|11239|11195|11184|11166|11239|11220|11092|11021|16881879
1541739600000|2018-11-09 05:00:00|11255|11060|10947|10941|11255|11145|10877|10876|22571881
1541998800000|2018-11-12 05:00:00|11050|10917|10648|10635|11050|10994|10611|10610|21743636
1542085200000|2018-11-13 05:00:00|10760|10701|10777|10751|10874|10873|10665|10664|23802357
1542171600000|2018-11-14 05:00:00|10751|10630|10541|10525|10827|10825|10448|10447|27016447
1542258000000|2018-11-15 05:00:00|10638|10440|10710|10696|10779|10778|10392|10391|20992208
1542344400000|2018-11-16 05:00:00|10736|10670|10845|10835|10888|10886|10607|10550|23772721
1542603600000|2018-11-19 05:00:00|10950|10750|10465|10459|10950|10863|10356|10355|26314376
1542690000000|2018-11-20 05:00:00|10380|10359|10215|10200|10390|10373|9939|9935|39998546
1542776400000|2018-11-21 05:00:00|10350|10240|10324|10313|10443|10442|10225|10215|16357286
1542949200000|2018-11-23 05:00:00|10275|10212|10307|10301|10381|10380|10171|10160|9051517
1543208400000|2018-11-26 05:00:00|10668|10425|10600|10592|10668|10662|10431|10420|19807452
1543294800000|2018-11-27 05:00:00|10692|10615|10775|10750|10775|10770|10537|10505|18810637
1543381200000|2018-11-28 05:00:00|10800|10650|11070|11068|11132|11131|10750|10650|30931143
1543467600000|2018-11-29 05:00:00|11050|10955|11030|11029|11135|11111|10903|10902|15887129
1543554000000|2018-11-30 05:00:00|11100|10908|11105|11095|11109|11100|10937|10908|20573434
1543813200000|2018-12-03 05:00:00|11400|11305|11198|11155|11420|11400|11073|11072|21647588
1543899600000|2018-12-04 05:00:00|11190|11100|10900|10885|11264|11263|10822|10821|29698094
1544072400000|2018-12-06 05:00:00|10715|10660|10900|10883|10950|10930|10501|10500|32567417
1544158800000|2018-12-07 05:00:00|10850|10769|10500|10490|10945|10944|10431|10430|25341857
1544418000000|2018-12-10 05:00:00|10456|10335|10763|10725|10799|10798|10390|10335|26051226
1544504400000|2018-12-11 05:00:00|10795|10695|10944|10905|11095|11093|10738|10695|28695217
1544590800000|2018-12-12 05:00:00|10990|10915|10960|10950|11127|11126|10886|10877|19452277
1544677200000|2018-12-13 05:00:00|11086|10930|10937|10909|11087|11086|10864|10862|21522666
1544763600000|2018-12-14 05:00:00|10946|10800|10603|10599|10946|10925|10551|10550|33863419
1545022800000|2018-12-17 05:00:00|10630|10620|10363|10345|10676|10651|10172|10171|27683193
1545109200000|2018-12-18 05:00:00|10396|10312|10380|10370|10451|10450|10252|10209|32969796
1545195600000|2018-12-19 05:00:00|10473|10380|10417|10402|10689|10683|10141|10136|50400966
1545282000000|2018-12-20 05:00:00|10380|10280|10249|10225|10435|10431|9880|9878|50519644
1545368400000|2018-12-21 05:00:00|10230|10150|9879|9836|10300|10299|9747|9746|82708101
1545627600000|2018-12-24 05:00:00|9838|9820|9404|9400|9929|9895|9401|9398|27240329
1545800400000|2018-12-26 05:00:00|9532|9529|10015|9972|10089|10070|9468|9467|34760098
1545886800000|2018-12-27 05:00:00|10155|9948|10120|10115|10189|10170|9641|9640|33851738
1545973200000|2018-12-28 05:00:00|10194|10105|10040|10025|10262|10240|9952|9951|25580178
1546232400000|2018-12-31 05:00:00|10192|10062|10168|10160|10241|10240|10047|10045|21079688
1546405200000|2019-01-02 05:00:00|9940|9800|9900|9895|10175|10174|9866|9800|22275208
1546491600000|2019-01-03 05:00:00|9940|9898|9717|9700|10050|10027|9705|9700|27676265
1546578000000|2019-01-04 05:00:00|9823|9800|10193|10188|10252|10251|9823|9800|30503914
1546837200000|2019-01-07 05:00:00|10238|10218|10236|10215|10327|10326|10076|10040|21805180
1546923600000|2019-01-08 05:00:00|10245|10217|10295|10280|10398|10397|10172|10171|21244738
1547010000000|2019-01-09 05:00:00|10367|10320|10385|10379|10488|10487|10278|10260|21823752
1547096400000|2019-01-10 05:00:00|10370|10305|10359|10342|10385|10374|10239|10238|19556910
1547182800000|2019-01-11 05:00:00|10397|10341|10279|10271|10397|10365|10164|10163|17834904
1547442000000|2019-01-14 05:00:00|10260|10175|10234|10225|10260|10243|10127|10126|16360435
1547528400000|2019-01-15 05:00:00|10297|10233|10525|10500|10525|10512|10191|10188|21445122
1547614800000|2019-01-16 05:00:00|10549|10440|10525|10502|10626|10625|10485|10440|19802617
1547701200000|2019-01-17 05:00:00|10520|10475|10649|10635|10663|10662|10455|10406|18266517
1547787600000|2019-01-18 05:00:00|10700|10621|10788|10785|10790|10789|10593|10592|18296514
1548133200000|2019-01-22 05:00:00|10752|10701|10594|10568|10752|10709|10489|10488|21128052
1548219600000|2019-01-23 05:00:00|10670|10522|10669|10640|10704|10703|10535|10522|17175552
1548306000000|2019-01-24 05:00:00|10698|10600|10585|10550|10730|10718|10534|10533|15238714
1548392400000|2019-01-25 05:00:00|10695|10631|10708|10705|10788|10787|10648|10600|21210550
1548651600000|2019-01-28 05:00:00|10697|10605|10472|10460|10710|10705|10467|10460|19302240
1548738000000|2019-01-29 05:00:00|10513|10480|10405|10390|10534|10524|10217|10216|17905409
1548824400000|2019-01-30 05:00:00|10435|10343|10349|10340|10686|10656|10150|10140|32925630
1548910800000|2019-01-31 05:00:00|10399|10363|10480|10455|10522|10521|10292|10288|30395543
1548997200000|2019-02-01 05:00:00|10491|10437|10272|10270|10491|10465|10236|10235|17383413
1549256400000|2019-02-04 05:00:00|10292|10275|10560|10550|10586|10579|10264|10260|18989039
1549342800000|2019-02-05 05:00:00|10574|10505|10721|10702|10731|10730|10569|10505|17532838
1549429200000|2019-02-06 05:00:00|10723|10650|10585|10570|10723|10715|10554|10553|13728728
1549515600000|2019-02-07 05:00:00|10639|10550|10500|10492|10639|10572|10430|10429|19602612
1549602000000|2019-02-08 05:00:00|10598|10410|10568|10556|10598|10577|10429|10410|14650883
1549861200000|2019-02-11 05:00:00|10610|10605|10560|10555|10659|10658|10497|10496|12389233
1549947600000|2019-02-12 05:00:00|10618|10565|10720|10708|10730|10725|10548|10547|16807998
1550034000000|2019-02-13 05:00:00|10739|10691|10670|10634|10778|10777|10640|10634|11329121
1550120400000|2019-02-14 05:00:00|10755|10670|10677|10640|10755|10729|10567|10566|13858593
1550206800000|2019-02-15 05:00:00|10670|10605|10818|10800|10830|10829|10640|10605|17853161
1550552400000|2019-02-19 05:00:00|10898|10800|10822|10809|10898|10865|10780|10763|10553389
1550638800000|2019-02-20 05:00:00|10815|10650|10714|10692|10870|10794|10630|10629|13685971
1550725200000|2019-02-21 05:00:00|10787|10600|10935|10930|10948|10947|10688|10600|16855537
1550811600000|2019-02-22 05:00:00|10950|10941|11090|11086|11120|11119|10950|10935|17621277
1551070800000|2019-02-25 05:00:00|11173|11143|11145|11135|11218|11217|11129|11101|14381791
1551157200000|2019-02-26 05:00:00|11164|11134|11229|11223|11323|11322|11109|11082|13327666
1551243600000|2019-02-27 05:00:00|11226|11217|11220|11213|11239|11237|11089|11063|12337339
1551330000000|2019-02-28 05:00:00|11194|11185|11224|11210|11289|11288|11174|11063|19430130
1551416400000|2019-03-01 05:00:00|11294|11239|11255|11253|11331|11315|11167|11166|12266369
1551675600000|2019-03-04 05:00:00|11300|11282|11208|11192|11350|11320|11080|11079|16583064
1551762000000|2019-03-05 05:00:00|11250|11226|11155|11140|11250|11238|11123|11105|11480251
1551848400000|2019-03-06 05:00:00|11207|11170|11136|11135|11266|11265|11136|11135|11093191
1551934800000|2019-03-07 05:00:00|11185|11050|11035|11001|11200|11185|10987|10986|14482579
1552021200000|2019-03-08 05:00:00|10990|10975|11085|11068|11088|11080|10881|10880|14870434
1552276800000|2019-03-11 04:00:00|11100|11056|11316|11315|11347|11330|11053|10966|15691726
1552363200000|2019-03-12 04:00:00|11350|11290|11360|11355|11399|11398|11265|11260|16424314
1552449600000|2019-03-13 04:00:00|11370|11340|11463|11451|11500|11499|11360|11340|21516127
1552536000000|2019-03-14 04:00:00|11510|11460|11465|11459|11520|11519|11435|11425|19340505
1552622400000|2019-03-15 04:00:00|11517|11451|11602|11600|11725|11724|11460|11451|37552344
1552881600000|2019-03-18 04:00:00|11716|11620|11776|11775|11780|11776|11601|11600|19721657
1552968000000|2019-03-19 04:00:00|11812|11761|11729|11720|11845|11843|11693|11675|24018578
1553054400000|2019-03-20 04:00:00|11788|11714|11768|11765|11875|11874|11671|11670|17305240
1553140800000|2019-03-21 04:00:00|11752|11725|12016|12000|12085|12082|11672|11671|14206033
1553227200000|2019-03-22 04:00:00|12108|11985|11710|11704|12108|12017|11695|11675|21219500
1553486400000|2019-03-25 04:00:00|11629|11575|11810|11792|11820|11801|11609|11502|16339755
1553572800000|2019-03-26 04:00:00|11848|11810|11779|11765|11871|11870|11686|11685|14826956
1553659200000|2019-03-27 04:00:00|11835|11775|11660|11630|11835|11825|11553|11552|14132157
1553745600000|2019-03-28 04:00:00|11710|11620|11736|11720|11778|11756|11613|11612|11524596
1553832000000|2019-03-29 04:00:00|11750|11696|11801|11799|11834|11831|11697|11651|16914033
1554091200000|2019-04-01 04:00:00|11911|11910|11914|11898|11975|11936|11811|11760|12320167
1554177600000|2019-04-02 04:00:00|11950|11789|11913|11908|11950|11947|11853|11789|9319124
1554264000000|2019-04-03 04:00:00|12000|11960|12017|12010|12043|12042|11915|11914|14038925
1554350400000|2019-04-04 04:00:00|12084|11900|11931|11926|12084|12023|11838|11837|12314234
1554436800000|2019-04-05 04:00:00|11950|11881|11997|11989|12050|12023|11937|11881|8755155
1554696000000|2019-04-08 04:00:00|12050|11971|11998|11992|12050|12005|11864|11863|9445439
1554782400000|2019-04-09 04:00:00|12020|11985|11922|11909|12020|11995|11864|11861|10240780
1554868800000|2019-04-10 04:00:00|11940|11871|12053|12045|12054|12051|11938|11871|9634063
1554955200000|2019-04-11 04:00:00|12061|11986|12044|12028|12112|12085|11993|11986|8760433
1555041600000|2019-04-12 04:00:00|12050|12030|12095|12081|12123|12119|12038|12030|11704348
1555300800000|2019-04-15 04:00:00|12132|12072|12110|12105|12159|12158|12058|12057|9832774
1555387200000|2019-04-16 04:00:00|12158|12108|12065|12035|12199|12176|12011|12010|8771445
1555473600000|2019-04-17 04:00:00|12141|12082|12141|12125|12185|12184|12055|12054|12050113
1555560000000|2019-04-18 04:00:00|12120|12053|12344|12332|12350|12349|12105|12053|15506101
1555905600000|2019-04-22 04:00:00|12264|12257|12382|12376|12400|12399|12263|12252|7416084
1555992000000|2019-04-23 04:00:00|12398|12372|12560|12550|12569|12559|12362|12353|13237151
1556078400000|2019-04-24 04:00:00|12588|12532|12962|12930|13089|13085|12453|12452|17990636
1556164800000|2019-04-25 04:00:00|12940|12951|12908|12906|13185|13180|12854|12851|21838306
1556251200000|2019-04-26 04:00:00|12955|12882|12988|12981|13053|13050|12900|12875|14948376
1556510400000|2019-04-29 04:00:00|13090|13020|12985|12975|13090|13066|12936|12935|9554108
1556596800000|2019-04-30 04:00:00|13045|12960|13099|13088|13099|13095|12940|12939|15407314
1556683200000|2019-05-01 04:00:00|13100|13060|12779|12775|13130|13110|12757|12754|14968122
1556769600000|2019-05-02 04:00:00|12874|12700|12639|12630|12874|12851|12552|12551|16633780
1556856000000|2019-05-03 04:00:00|12723|12631|12909|12895|12941|12940|12655|12631|13955299
1557115200000|2019-05-06 04:00:00|12690|12670|12759|12750|12856|12855|12575|12560|14485917
1557201600000|2019-05-07 04:00:00|12850|12770|12567|12552|12850|12795|12422|12421|23814101
1557288000000|2019-05-08 04:00:00|12693|12580|12558|12544|12693|12640|12469|12440|17601059
1557374400000|2019-05-09 04:00:00|12488|12441|12562|12554|12600|12577|12357|12357|15622004
1557460800000|2019-05-10 04:00:00|12567|12566|12728|12715|12793|12793|12383|12382|21034137
1557720000000|2019-05-13 04:00:00|12580|12480|12300|12287|12580|12554|12290|12286|22649515
1557806400000|2019-05-14 04:00:00|12438|12344|12502|12490|12587|12586|12370|12335|16479014
1557892800000|2019-05-15 04:00:00|12486|12430|12597|12593|12671|12670|12350|12342|13808177
1557979200000|2019-05-16 04:00:00|12588|12552|12909|12901|12938|12937|12571|12543|16241828
1558065600000|2019-05-17 04:00:00|12903|12865|12801|12798|13046|13045|12775|12750|15298148
1558324800000|2019-05-20 04:00:00|13020|12810|12655|12648|13020|12857|12577|12576|15134241
1558411200000|2019-05-21 04:00:00|12850|12508|12703|12695|12850|12772|12659|12508|9402868
1558497600000|2019-05-22 04:00:00|12850|12620|12759|12745|12850|12822|12607|12601|9882650
1558584000000|2019-05-23 04:00:00|12697|12655|12659|12641|12700|12680|12474|12473|15376899
1558670400000|2019-05-24 04:00:00|12850|12690|12628|12616|12850|12741|12598|12597|7896810
1559016000000|2019-05-28 04:00:00|12677|12650|12638|12622|12800|12799|12600|12570|10635278
1559102400000|2019-05-29 04:00:00|12635|12550|12505|12490|12635|12565|12405|12404|14459227
1559188800000|2019-05-30 04:00:00|12580|12450|12480|12466|12580|12576|12455|12450|11075333
1559275200000|2019-05-31 04:00:00|12519|12400|12383|12373|12569|12461|12333|12300|16085597
1559534400000|2019-06-03 04:00:00|12300|12204|12030|12010|12476|12434|11907|11904|25374957
1559620800000|2019-06-04 04:00:00|12100|12011|12391|12385|12397|12390|12025|12000|18898270
1559707200000|2019-06-05 04:00:00|12480|12392|12540|12490|12595|12588|12397|12360|16725337
1559793600000|2019-06-06 04:00:00|12598|12497|12780|12770|12797|12796|12561|12497|11270205
1559880000000|2019-06-07 04:00:00|12800|12715|13158|13140|13225|13224|12770|12715|21615728
1560139200000|2019-06-10 04:00:00|13225|13185|13284|13260|13408|13407|13200|13185|15749301
1560225600000|2019-06-11 04:00:00|13400|13107|13212|13209|13424|13424|13128|13107|12909217
1560312000000|2019-06-12 04:00:00|13255|13060|13174|13165|13255|13195|13072|13060|10176149
1560398400000|2019-06-13 04:00:00|13298|13013|13245|13234|13299|13267|13156|13013|10863805
1560484800000|2019-06-14 04:00:00|13285|13150|13248|13225|13378|13371|13164|13150|11836568
1560744000000|2019-06-17 04:00:00|13297|13250|13323|13306|13373|13372|13252|13245|8829436
1560830400000|2019-06-18 04:00:00|13350|13270|13555|13550|13555|13550|13328|13269|17007314
1560916800000|2019-06-19 04:00:00|13575|13553|13632|13630|13730|13630|13383|13380|15955169
1561003200000|2019-06-20 04:00:00|13750|13683|13682|13661|13813|13810|13573|13560|18779903
1561089600000|2019-06-21 04:00:00|13799|13550|13704|13699|13799|13771|13550|13526|18195134
1561348800000|2019-06-24 04:00:00|13750|13701|13788|13782|13840|13839|13708|13700|11691876
1561435200000|2019-06-25 04:00:00|13800|13700|13345|13332|13800|13755|13273|13272|20524310
1561521600000|2019-06-26 04:00:00|13420|13350|13412|13389|13574|13573|13361|13350|15498152
1561608000000|2019-06-27 04:00:00|13575|13470|13458|13447|13575|13490|13352|13301|10015848
1561694400000|2019-06-28 04:00:00|13500|13442|13417|13410|13500|13490|13316|13315|10820615
1561953600000|2019-07-01 04:00:00|13555|13542|13555|13510|13670|13669|13497|13496|14116647
1562040000000|2019-07-02 04:00:00|13560|13552|13675|13670|13700|13685|13530|13487|9878089
1562126400000|2019-07-03 04:00:00|13750|13674|13746|13745|13774|13773|13630|13629|8350299
1562299200000|2019-07-05 04:00:00|13780|13704|13715|13710|13830|13801|13573|13572|12446168
1562558400000|2019-07-08 04:00:00|13688|13644|13675|13645|13710|13709|13538|13537|9551904
1562644800000|2019-07-09 04:00:00|13638|13600|13648|13624|13697|13696|13582|13580|12343408
1562731200000|2019-07-10 04:00:00|13666|13630|13793|13784|13858|13857|13575|13563|14583842
1562817600000|2019-07-11 04:00:00|13861|13785|13848|13845|13922|13921|13788|13785|13377501
1562904000000|2019-07-12 04:00:00|13902|13870|13886|13875|13932|13913|13801|13800|12061014
1563163200000|2019-07-15 04:00:00|13946|13880|13896|13885|13967|13953|13847|13845|9529433
1563249600000|2019-07-16 04:00:00|13945|13845|13703|13695|13950|13920|13653|13652|13789329
1563336000000|2019-07-17 04:00:00|13771|13703|13599|13583|13802|13792|13583|13575|12658294
1563422400000|2019-07-18 04:00:00|13607|13600|14008|14003|14020|14015|13468|13467|18894583
1563508800000|2019-07-19 04:00:00|14040|14012|13624|13611|14145|14140|13611|13610|25277261
1563768000000|2019-07-22 04:00:00|13723|13701|13857|13851|13919|13918|13683|13679|14341548
1563854400000|2019-07-23 04:00:00|13890|13872|13918|13885|14000|13998|13804|13803|8972021
1563940800000|2019-07-24 04:00:00|13900|13830|14062|14055|14094|14090|13879|13830|9739036
1564027200000|2019-07-25 04:00:00|14099|14052|14018|14006|14128|14100|13933|13932|11776672
1564113600000|2019-07-26 04:00:00|14073|14039|14130|14123|14168|14167|14032|14002|10084447
1564372800000|2019-07-29 04:00:00|14185|14121|14115|14105|14199|14181|13937|13936|8774450
1564459200000|2019-07-30 04:00:00|14150|14085|14034|14020|14150|14123|13970|13969|9622308
1564545600000|2019-07-31 04:00:00|14073|14052|13610|13605|14098|14073|13509|13506|20182070
1564632000000|2019-08-01 04:00:00|13779|13652|13785|13775|14094|14093|13687|13652|27217926
1564718400000|2019-08-02 04:00:00|13716|13700|13697|13694|13840|13818|13527|13526|19797015
1564977600000|2019-08-05 04:00:00|13519|13500|12894|12888|13519|13500|12833|12830|26773563
1565064000000|2019-08-06 04:00:00|13210|13201|13439|13428|13569|13568|13190|13138|18942510
1565150400000|2019-08-07 04:00:00|13550|13431|13510|13500|13639|13609|13184|13182|20568472
1565236800000|2019-08-08 04:00:00|13661|13581|13880|13852|13919|13910|13561|13528|17823925
1565323200000|2019-08-09 04:00:00|13885|13800|13809|13790|14000|13937|13646|13645|15554659
1565582400000|2019-08-12 04:00:00|13850|13822|13594|13590|13887|13850|13525|13524|12535891
1565668800000|2019-08-13 04:00:00|13565|13506|13889|13881|13889|13886|13470|13424|16700704
1565755200000|2019-08-14 04:00:00|13835|13690|13453|13400|13850|13821|13330|13310|19749044
1565841600000|2019-08-15 04:00:00|13478|13452|13443|13410|13584|13508|13225|13210|16907800
1565928000000|2019-08-16 04:00:00|13578|13421|13611|13597|13645|13644|13469|13408|16335675
1566187200000|2019-08-19 04:00:00|13790|13762|13828|13809|13853|13852|13662|13620|14407052
1566273600000|2019-08-20 04:00:00|13840|13653|13739|13730|13900|13880|13720|13653|12656188
1566360000000|2019-08-21 04:00:00|13800|13765|13920|13911|13950|13949|13800|13755|9275850
1566446400000|2019-08-22 04:00:00|13950|13900|13810|13795|13950|13921|13630|13629|11972291
1566532800000|2019-08-23 04:00:00|13870|13830|13389|13358|13870|13856|13282|13280|25344062
1566792000000|2019-08-26 04:00:00|13500|13442|13545|13525|13639|13620|13392|13390|13230832
1566878400000|2019-08-27 04:00:00|13600|13475|13606|13587|13673|13672|13466|13464|12939924
1566964800000|2019-08-28 04:00:00|13582|13582|13530|13525|13648|13601|13356|13353|10551429
1567051200000|2019-08-29 04:00:00|13656|13622|13795|13790|13844|13842|13655|13622|10197352
1567137600000|2019-08-30 04:00:00|13840|13791|13766|13754|13950|13923|13628|13627|15215689
1567483200000|2019-09-03 04:00:00|13670|13600|13620|13600|13771|13720|13571|13570|11673403
1567569600000|2019-09-04 04:00:00|13785|13767|13756|13752|13800|13785|13648|13611|10557798
1567656000000|2019-09-05 04:00:00|13875|13852|14030|14026|14039|14038|13875|13844|16103961
1567742400000|2019-09-06 04:00:00|14041|14015|13919|13903|14077|14065|13821|13820|11377220
1568001600000|2019-09-09 04:00:00|13955|13935|13760|13755|13980|13975|13646|13645|16957065
1568088000000|2019-09-10 04:00:00|13719|13639|13595|13587|13779|13725|13452|13451|18407206
1568174400000|2019-09-11 04:00:00|13620|13613|13740|13738|13740|13738|13510|13509|16182565
1568260800000|2019-09-12 04:00:00|13731|13687|13770|13753|13842|13841|13650|13608|17501378
1568347200000|2019-09-13 04:00:00|13789|13760|13730|13716|13842|13833|13658|13657|10767831
1568606400000|2019-09-16 04:00:00|13680|13633|13655|13631|13689|13669|13571|13566|10353979
1568692800000|2019-09-17 04:00:00|13654|13570|13755|13745|13764|13756|13598|13546|10968937
1568779200000|2019-09-18 04:00:00|13800|13711|14020|14017|14045|14044|13653|13652|15267278
1568865600000|2019-09-19 04:00:00|14000|13960|14115|14107|14238|14237|13980|13960|21529668
1568952000000|2019-09-20 04:00:00|14135|14050|13930|13910|14186|14170|13826|13825|27350888
1569211200000|2019-09-23 04:00:00|13980|13950|13990|13976|13994|13985|13845|13844|10849736
1569297600000|2019-09-24 04:00:00|13985|13950|13775|13772|14069|14068|13689|13688|19460874
1569384000000|2019-09-25 04:00:00|13731|13700|13924|13909|13996|13995|13605|13603|14260426
1569470400000|2019-09-26 04:00:00|13930|13905|13952|13941|14019|14018|13844|13843|11783644
1569556800000|2019-09-27 04:00:00|13964|13954|13809|13789|14042|14041|13665|13664|13822514
1569816000000|2019-09-30 04:00:00|13859|13829|13930|13923|13930|13929|13779|13777|7352166
1569902400000|2019-10-01 04:00:00|13980|13910|13737|13730|14025|14023|13686|13680|11183153
1569988800000|2019-10-02 04:00:00|13666|13650|13470|13455|13692|13650|13358|13357|18695581
1570075200000|2019-10-03 04:00:00|13548|13472|13610|13595|13675|13674|13323|13322|15418230
1570161600000|2019-10-04 04:00:00|13649|13628|13824|13813|13830|13825|13554|13479|11495239
1570420800000|2019-10-07 04:00:00|13788|13750|13797|13786|13840|13830|13703|13701|9142198
1570507200000|2019-10-08 04:00:00|13788|13780|13559|13552|13865|13808|13553|13550|17212516
1570593600000|2019-10-09 04:00:00|13615|13572|13669|13660|13868|13867|13612|13572|13224408
1570680000000|2019-10-10 04:00:00|13797|13741|13955|13945|13977|13972|13775|13741|11404551
1570766400000|2019-10-11 04:00:00|13993|13970|13980|13975|14100|14099|13952|13940|17035145
1571025600000|2019-10-14 04:00:00|14006|14000|13985|13980|14030|14028|13910|13902|8494763
1571112000000|2019-10-15 04:00:00|14025|13981|14154|14142|14180|14177|13982|13959|12566367
1571198400000|2019-10-16 04:00:00|14185|14105|14054|14040|14197|14147|13954|13953|13412842
1571284800000|2019-10-17 04:00:00|14125|14025|13965|13960|14143|14141|13903|13902|13901723
1571371200000|2019-10-18 04:00:00|14011|13964|13760|13752|14029|14027|13657|13656|17861116
1571630400000|2019-10-21 04:00:00|13820|13810|13871|13855|13923|13893|13702|13701|9527170
1571716800000|2019-10-22 04:00:00|13893|13866|13603|13600|14002|14001|13540|13530|15558121
1571803200000|2019-10-23 04:00:00|13625|13605|13793|13790|13958|13946|13420|13400|18230252
1571889600000|2019-10-24 04:00:00|13875|13800|13970|13960|14041|14040|13793|13780|20187904
1571976000000|2019-10-25 04:00:00|14000|13962|14075|14070|14114|14113|13922|13920|15534713
1572235200000|2019-10-28 04:00:00|14502|14500|14410|14404|14670|14644|14352|14351|20753673
1572321600000|2019-10-29 04:00:00|14425|14400|14290|14281|14450|14449|14266|14265|9478278
1572408000000|2019-10-30 04:00:00|14334|14255|14470|14462|14496|14495|14285|14255|11454897
1572494400000|2019-10-31 04:00:00|14461|14434|14353|14337|14534|14504|14304|14300|10974527
1572580800000|2019-11-01 04:00:00|14387|14301|14379|14370|14450|14440|14297|14296|16844357
1572843600000|2019-11-04 05:00:00|14453|14405|14479|14478|14500|14499|14417|14405|10343442
1572930000000|2019-11-05 05:00:00|14500|14481|14434|14426|14545|14531|14391|14390|8423615
1573016400000|2019-11-06 05:00:00|14497|14421|14405|14401|14497|14460|14321|14320|10077449
1573102800000|2019-11-07 05:00:00|14499|14455|14420|14411|14516|14499|14367|14365|10842739
1573189200000|2019-11-08 05:00:00|14451|14420|14599|14598|14608|14605|14376|14375|10715833
1573448400000|2019-11-11 05:00:00|14603|14550|14636|14630|14642|14641|14474|14472|8246066
1573534800000|2019-11-12 05:00:00|14675|14612|14692|14665|14757|14756|14607|14605|10498440
1573621200000|2019-11-13 05:00:00|14725|14625|14740|14726|14750|14748|14631|14625|10243162
1573707600000|2019-11-14 05:00:00|14749|14705|14879|14820|14879|14877|14699|14681|9657623
1573794000000|2019-11-15 05:00:00|14877|14830|15001|14999|15011|15001|14828|14801|12838704
1574053200000|2019-11-18 05:00:00|15073|14973|15032|15020|15094|15054|14899|14898|12974557
1574139600000|2019-11-19 05:00:00|15067|15036|15024|15017|15133|15132|15010|15005|14018642
1574226000000|2019-11-20 05:00:00|14955|14951|14890|14884|15085|15084|14847|14846|12225070
1574312400000|2019-11-21 05:00:00|14928|14882|14974|14970|14980|14979|14851|14850|9695012
1574398800000|2019-11-22 05:00:00|14998|14993|14960|14959|15030|15029|14883|14882|6881198
1574658000000|2019-11-25 05:00:00|15047|15002|15150|15148|15150|15148|14992|14991|12727257
1574744400000|2019-11-26 05:00:00|15168|15110|15218|15214|15247|15240|15120|15101|13961719
1574830800000|2019-11-27 05:00:00|15265|15241|15187|15173|15311|15276|15153|15152|8276772
1575003600000|2019-11-29 05:00:00|15220|15200|15175|15159|15230|15229|15129|15128|7218203
1575262800000|2019-12-02 05:00:00|15230|15201|14939|14920|15230|15229|14838|14837|15433417
1575349200000|2019-12-03 05:00:00|14993|14980|14928|14910|15026|14993|14666|14664|10583953
1575435600000|2019-12-04 05:00:00|14960|14902|14975|14970|15068|15050|14920|14846|11296871
1575522000000|2019-12-05 05:00:00|15070|15006|15010|14997|15090|15080|14957|14956|9289759
1575608400000|2019-12-06 05:00:00|15038|14991|15178|15175|15190|15187|15010|14991|9692333
1575867600000|2019-12-09 05:00:00|15200|15156|15134|15130|15222|15221|15070|15057|8852224
1575954000000|2019-12-10 05:00:00|15116|15050|15113|15100|15189|15188|15045|15013|10093288
1576040400000|2019-12-11 05:00:00|15129|15057|15178|15173|15187|15186|15034|15033|11217939
1576126800000|2019-12-12 05:00:00|15190|15182|15375|15348|15375|15360|15104|15102|15582571
1576213200000|2019-12-13 05:00:00|15390|15388|15455|15448|15489|15488|15250|15246|12286958
1576472400000|2019-12-16 05:00:00|15550|15520|15560|15545|15590|15589|15487|15482|12756084
1576558800000|2019-12-17 05:00:00|15569|15521|15458|15440|15595|15581|15430|15429|9895737
1576645200000|2019-12-18 05:00:00|15494|15450|15468|15456|15548|15547|15420|15405|12466588
1576731600000|2019-12-19 05:00:00|15477|15450|15586|15585|15590|15585|15376|15373|13460627
1576818000000|2019-12-20 05:00:00|15590|15538|15752|15750|15824|15755|15550|15538|20758040
1577077200000|2019-12-23 05:00:00|15780|15758|15750|15745|15830|15810|15729|15728|9821442
1577163600000|2019-12-24 05:00:00|15770|15746|15739|15738|15771|15770|15712|15711|3130886
1577336400000|2019-12-26 05:00:00|15763|15758|15895|15885|15895|15885|15741|15740|4799083
1577422800000|2019-12-27 05:00:00|15990|15876|15880|15874|15990|15953|15822|15821|9648125
1577682000000|2019-12-30 05:00:00|15940|15912|15770|15759|15940|15925|15673|15672|8937617
1577768400000|2019-12-31 05:00:00|15800|15711|15796|15780|15800|15783|15645|15644|10880560
1577941200000|2020-01-02 05:00:00|15870|15850|16085|16075|16085|16080|15834|15833|12176606
1578027600000|2020-01-03 05:00:00|15906|15901|15873|15855|15995|15994|15788|15751|9821595
1578286800000|2020-01-06 05:00:00|15740|15713|15895|15880|15910|15909|15653|15651|11982985
1578373200000|2020-01-07 05:00:00|15928|15900|15445|15440|15988|15980|15411|15410|12314276
1578459600000|2020-01-08 05:00:00|15750|15662|16060|16050|16078|16077|15700|15662|12397493
1578546000000|2020-01-09 05:00:00|16133|16089|16240|16235|16255|16240|16104|16089|8565362
1578632400000|2020-01-10 05:00:00|16290|16221|16126|16120|16327|16321|16118|16115|11536687
1578891600000|2020-01-13 05:00:00|16249|16174|16382|16365|16385|16375|16127|16126|10690263
1578978000000|2020-01-14 05:00:00|16300|16210|16198|16191|16370|16360|16173|16172|13199365
1579064400000|2020-01-15 05:00:00|16300|16200|16367|16345|16394|16393|16213|16186|9515298
1579150800000|2020-01-16 05:00:00|16443|16405|16694|16671|16699|16690|16405|16402|12555670
1579237200000|2020-01-17 05:00:00|16788|16679|16690|16682|16794|16765|16544|16543|14527027
1579582800000|2020-01-21 05:00:00|16655|16628|16677|16667|16819|16818|16629|16601|15744992
1579669200000|2020-01-22 05:00:00|16745|16710|16592|16580|16773|16765|16550|16536|13482307
1579755600000|2020-01-23 05:00:00|16580|16531|16737|16735|16744|16740|16528|16526|10677215
1579842000000|2020-01-24 05:00:00|16800|16682|16500|16492|16800|16799|16446|16445|13693429
1580101200000|2020-01-27 05:00:00|16338|16300|16243|16232|16338|16337|16033|16020|17054910
1580187600000|2020-01-28 05:00:00|16343|16251|16635|16632|16670|16666|16269|16251|9571350
1580274000000|2020-01-29 05:00:00|16700|16626|17500|17490|17620|17615|16571|16568|20537061
1580360400000|2020-01-30 05:00:00|17420|17368|17300|17290|17514|17501|17082|17079|30351271
1580446800000|2020-01-31 05:00:00|17278|17226|17068|17050|17300|17266|16961|16959|16292329
1580706000000|2020-02-03 05:00:00|17148|17082|17462|17457|17468|17457|17040|17025|16576209
1580792400000|2020-02-04 05:00:00|17719|17610|18048|18030|18123|18120|17632|17610|14541691
1580878800000|2020-02-05 05:00:00|18250|18120|18080|18065|18425|18423|17843|17841|21812453
1580965200000|2020-02-06 05:00:00|18250|18190|18366|18333|18413|18401|18006|18005|15577844
1581051600000|2020-02-07 05:00:00|18394|18341|18383|18371|18563|18562|18250|18232|15766350
1581310800000|2020-02-10 05:00:00|18398|18375|18972|18964|18983|18972|18326|18325|16789702
1581397200000|2020-02-11 05:00:00|19049|18945|18476|18470|19143|19137|18351|18350|27969216
1581483600000|2020-02-12 05:00:00|18598|18530|18358|18335|18655|18650|18186|18185|24632614
1581570000000|2020-02-13 05:00:00|18377|18300|18389|18361|18622|18621|18230|18200|18939241
1581656400000|2020-02-14 05:00:00|18448|18375|18548|18544|18570|18566|18267|18264|12265826
1582002000000|2020-02-18 05:00:00|18439|18420|18770|18760|18770|18769|18410|18400|13593247
1582088400000|2020-02-19 05:00:00|18745|18680|18782|18774|18825|18821|18648|18647|16123002
1582174800000|2020-02-20 05:00:00|18715|18700|18429|18401|18748|18723|18113|18110|18895563
1582261200000|2020-02-21 05:00:00|18359|18352|17865|17855|18418|18408|17726|17725|21920731
1582520400000|2020-02-24 05:00:00|17255|17250|17307|17280|17455|17454|16404|16400|37041598
1582606800000|2020-02-25 05:00:00|17301|17281|16880|16875|17485|17484|16765|16764|36202308
1582693200000|2020-02-26 05:00:00|16600|16595|16686|16680|17326|17325|16350|16311|30358372
1582779600000|2020-02-27 05:00:00|16660|16610|15761|15730|16890|16836|15620|15601|45258049
1582866000000|2020-02-28 05:00:00|15488|15350|16300|16275|16440|16430|15200|15180|56851951
1583125200000|2020-03-02 05:00:00|16665|16570|17320|17311|17346|17325|16000|15953|32866067
1583211600000|2020-03-03 05:00:00|17406|17383|16609|16586|17500|17494|16227|16226|32949580
1583298000000|2020-03-04 05:00:00|16788|16702|16900|16880|17070|17069|16563|16561|28883715
1583384400000|2020-03-05 05:00:00|16799|16601|16675|16660|17087|17086|16521|16510|29498853
1583470800000|2020-03-06 05:00:00|16477|16410|16137|16105|16500|16436|15602|15601|40230864
1583726400000|2020-03-09 04:00:00|15207|15200|15540|15500|15776|15772|14880|14850|41658708
1583812800000|2020-03-10 04:00:00|15661|15600|15830|15790|16130|16120|15259|15258|38374507
1583899200000|2020-03-11 04:00:00|15790|15618|15400|15350|15879|15804|15117|15114|33000089
1583985600000|2020-03-12 04:00:00|15747|14710|13540|13520|15747|15339|13500|13477|43226973
1584072000000|2020-03-13 04:00:00|14478|14390|15490|15425|15900|15896|14075|14071|51937420
1584331200000|2020-03-16 04:00:00|14793|14600|13950|13948|14939|14934|13501|13500|50573923
1584417600000|2020-03-17 04:00:00|14300|14251|14215|14200|14750|14748|13506|13500|44876109
1584504000000|2020-03-18 04:00:00|13979|13900|14550|14500|14600|14599|13505|13502|45743946
1584590400000|2020-03-19 04:00:00|14033|13950|14200|14173|15016|15011|13850|13825|48633667
1584676800000|2020-03-20 04:00:00|14964|14791|13746|13725|15300|15268|13588|13585|45705080
1584936000000|2020-03-23 04:00:00|13349|13310|13830|13801|14400|14378|13253|13251|42431252
1585022400000|2020-03-24 04:00:00|14257|14129|14730|14720|14988|14985|14013|14004|39670065
1585108800000|2020-03-25 04:00:00|15040|14997|14794|14785|15495|15475|14449|14444|44116714
1585195200000|2020-03-26 04:00:00|14549|14487|15569|15535|15666|15663|14388|14365|28245569
1585281600000|2020-03-27 04:00:00|15338|15250|14934|14925|15500|15489|14895|14875|24473313
1585540800000|2020-03-30 04:00:00|14900|14722|16259|16250|16280|16262|14900|14722|35331894
1585627200000|2020-03-31 04:00:00|16422|16362|15530|15524|16500|16476|15522|15515|44278801
1585713600000|2020-04-01 04:00:00|15408|15400|15359|15358|15776|15775|15082|15081|30159345
1585800000000|2020-04-02 04:00:00|15504|15477|15470|15418|15577|15560|15043|15035|26520553
1585886400000|2020-04-03 04:00:00|15413|15363|15398|15390|15738|15736|15220|15218|21792198
1586145600000|2020-04-06 04:00:00|16047|16008|16530|16470|16650|16649|15759|15758|38918912
1586232000000|2020-04-07 04:00:00|16961|16901|16415|16400|17070|17050|16250|16240|33973280
1586318400000|2020-04-08 04:00:00|16444|16361|16599|16570|16669|16667|16299|16270|27626765
1586404800000|2020-04-09 04:00:00|16688|16643|16542|16539|16745|16735|16308|16301|27975559
1586750400000|2020-04-13 04:00:00|16390|16340|16619|16615|16650|16641|16231|16229|21790047
1586836800000|2020-04-14 04:00:00|16889|16811|17325|17320|17400|17398|16740|16712|23846429
1586923200000|2020-04-15 04:00:00|17264|17202|17100|17085|17358|17357|16924|16923|20775800
1587009600000|2020-04-16 04:00:00|17400|17366|18100|18090|18266|18262|17292|17290|27588721
1587096000000|2020-04-17 04:00:00|18132|18005|17822|17816|18199|18194|17589|17588|23075323
1587355200000|2020-04-20 04:00:00|17850|17787|17558|17544|17875|17874|17416|17406|16495646
1587441600000|2020-04-21 04:00:00|17465|17400|16934|16931|17480|17440|16612|16611|29112781
1587528000000|2020-04-22 04:00:00|17099|17010|17286|17281|17400|17399|17035|17010|18287892
1587614400000|2020-04-23 04:00:00|17285|17201|17080|17055|17506|17505|17049|17025|15041579
1587700800000|2020-04-24 04:00:00|17090|17062|17430|17425|17478|17453|17050|17010|17932294
1587960000000|2020-04-27 04:00:00|17690|17611|17459|17440|17730|17710|17339|17337|16800948
1588046400000|2020-04-28 04:00:00|17508|17473|17238|17235|17680|17670|16940|16930|14707142
1588132800000|2020-04-29 04:00:00|17330|17239|18145|18125|18654|18650|17180|17175|24379924
1588219200000|2020-04-30 04:00:00|18166|18131|17630|17610|18243|18210|17549|17530|26898671
1588305600000|2020-05-01 04:00:00|17595|17510|17436|17428|17865|17864|17403|17400|19341868
1588564800000|2020-05-04 04:00:00|17403|17400|17908|17900|17925|17919|17302|17290|15425638
1588651200000|2020-05-05 04:00:00|18036|18029|18150|18143|18365|18364|17992|17930|19002877
1588737600000|2020-05-06 04:00:00|18200|18138|18210|18205|18420|18419|18130|18115|16009934
1588824000000|2020-05-07 04:00:00|18457|18441|18440|18425|18574|18550|18260|18258|12516694
1588910400000|2020-05-08 04:00:00|18580|18515|18470|18459|18627|18605|18336|18335|12559189
1589169600000|2020-05-11 04:00:00|18580|18551|18660|18645|18751|18750|18280|18270|14074159
1589256000000|2020-05-12 04:00:00|18736|18600|18070|18056|18750|18747|18023|18020|13373385
1589342400000|2020-05-13 04:00:00|18250|18236|18055|18030|18448|18404|17655|17654|23134293
1589428800000|2020-05-14 04:00:00|18098|17975|18100|18095|18147|18099|17569|17567|21624000
1589515200000|2020-05-15 04:00:00|18188|18152|18256|18252|18350|18343|17701|17700|27182653
1589774400000|2020-05-18 04:00:00|18486|18417|18548|18520|18670|18668|18398|18395|15158097
1589860800000|2020-05-19 04:00:00|18600|18545|18415|18400|18659|18658|18335|18329|13556900
1589947200000|2020-05-20 04:00:00|18460|18401|18548|18540|18588|18585|18395|18394|17232702
1590033600000|2020-05-21 04:00:00|18500|18450|18400|18390|18667|18666|18315|18303|15603556
1590120000000|2020-05-22 04:00:00|18190|18121|18363|18357|18447|18446|18150|18112|11238461
1590465600000|2020-05-26 04:00:00|18683|18670|18180|18160|18787|18760|18111|18110|20914827
1590552000000|2020-05-27 04:00:00|18498|18326|18200|18190|18498|18346|17660|17659|20237312
1590638400000|2020-05-28 04:00:00|18271|18150|18139|18124|18415|18414|17865|17850|18726682
1590724800000|2020-05-29 04:00:00|18200|18035|18385|18380|18428|18427|18042|18035|25940327
1590984000000|2020-06-01 04:00:00|18600|18300|18211|18210|18600|18388|18147|18090|12839089
1591070400000|2020-06-02 04:00:00|18398|18341|18520|18510|18550|18520|18136|18135|13816724
1591156800000|2020-06-03 04:00:00|18531|18516|18507|18485|18593|18585|18358|18357|15496063
1591243200000|2020-06-04 04:00:00|18530|18400|18300|18275|18584|18583|18231|18230|15387890
1591329600000|2020-06-05 04:00:00|18388|18367|18718|18702|18773|18772|18175|18167|23362548
1591588800000|2020-06-08 04:00:00|18702|18676|18830|18820|18855|18850|18444|18443|18683758
1591675200000|2020-06-09 04:00:00|18788|18700|19035|19028|19070|19069|18650|18640|14219416
1591761600000|2020-06-10 04:00:00|19088|19041|19541|19526|19853|19851|18965|18913|19815627
1591848000000|2020-06-11 04:00:00|19448|19393|18843|18840|19576|19575|18615|18605|23191401
1591934400000|2020-06-12 04:00:00|18938|18860|18786|18768|19172|19171|18519|18518|23778715
1592193600000|2020-06-15 04:00:00|18360|18310|19150|19139|19151|19145|18319|18310|18623018
1592280000000|2020-06-16 04:00:00|19300|19050|19458|19406|19558|19557|19100|19050|21233942
1592366400000|2020-06-17 04:00:00|19495|19407|19378|19370|19634|19632|19370|19254|11273138
1592452800000|2020-06-18 04:00:00|19424|19400|19720|19710|19733|19730|19332|19322|12645362
1592539200000|2020-06-19 04:00:00|19778|19704|19485|19471|19985|19975|19412|19400|22699257
1592798400000|2020-06-22 04:00:00|19600|19531|20196|20195|20200|20199|19524|19500|17801542
1592884800000|2020-06-23 04:00:00|20255|20201|20167|20140|20395|20393|20117|20115|13974814
1592971200000|2020-06-24 04:00:00|20149|20132|19795|19765|20324|20322|19657|19655|15280295
1593057600000|2020-06-25 04:00:00|19699|19650|20135|20110|20135|20132|19547|19545|13252625
1593144000000|2020-06-26 04:00:00|20188|20100|19670|19661|20188|20109|19489|19488|21067796
1593403200000|2020-06-29 04:00:00|19630|19550|19919|19900|19950|19930|19357|19355|11967914
1593489600000|2020-06-30 04:00:00|19980|19826|20340|20311|20440|20438|19774|19761|15133355
1593576000000|2020-07-01 04:00:00|20448|20315|20480|20449|20635|20634|20177|20175|14494595
1593662400000|2020-07-02 04:00:00|20580|20530|20674|20660|20802|20801|20501|20500|16455275
1594008000000|2020-07-06 04:00:00|20980|20820|21200|21191|21200|21191|20810|20809|16968771
1594094400000|2020-07-07 04:00:00|21074|20982|20910|20900|21466|21465|20800|20799|17706062
1594180800000|2020-07-08 04:00:00|21035|20910|21356|21348|21375|21355|20870|20869|15815511
1594267200000|2020-07-09 04:00:00|21395|21350|21449|21446|21642|21640|21147|21145|16781764
1594353600000|2020-07-10 04:00:00|21470|21301|21400|21380|21470|21430|21109|21108|13996693
1594612800000|2020-07-13 04:00:00|21529|21501|20876|20868|21581|21579|20652|20650|19308783
1594699200000|2020-07-14 04:00:00|20778|20700|20920|20900|20987|20965|20204|20202|18074930
1594785600000|2020-07-15 04:00:00|21000|20800|20708|20695|21133|21131|20505|20503|16813512
1594872000000|2020-07-16 04:00:00|20695|20530|20355|20350|20695|20610|20232|20231|15472246
1594958400000|2020-07-17 04:00:00|20450|20360|20270|20265|20622|20590|20139|20138|14407112
1595217600000|2020-07-20 04:00:00|20299|20220|21296|21277|21296|21292|20250|20220|17878637
1595304000000|2020-07-21 04:00:00|21490|21300|21065|21060|21490|21470|20806|20805|19191766
1595390400000|2020-07-22 04:00:00|21004|20910|20705|20701|21268|21235|20455|20453|23799877
1595476800000|2020-07-23 04:00:00|20875|20825|20374|20365|21092|21089|20219|20210|32449531
1595563200000|2020-07-24 04:00:00|19970|19963|20160|20145|20287|20285|19756|19751|18094374
1595822400000|2020-07-27 04:00:00|20266|20205|20449|20411|20450|20446|20089|20086|11685289
1595908800000|2020-07-28 04:00:00|21600|20310|20270|20250|21600|20469|20179|20174|9827551
1595995200000|2020-07-29 04:00:00|20295|20200|20410|20400|20465|20464|20202|20200|8573357
1596081600000|2020-07-30 04:00:00|21600|20210|20520|20501|21600|20546|19959|19956|12764725
1596168000000|2020-07-31 04:00:00|21600|20460|20508|20505|21600|20518|19902|19901|20079511
1596427200000|2020-08-03 04:00:00|20788|20680|21620|21610|21764|21761|20550|20520|33355571
1596513600000|2020-08-04 04:00:00|21584|21500|21300|21298|21600|21525|21033|21031|18775181
1596600000000|2020-08-05 04:00:00|21474|21400|21252|21246|21637|21631|21157|21156|12984911
1596686400000|2020-08-06 04:00:00|21260|21215|21619|21607|21638|21637|21157|21154|13854777
1596772800000|2020-08-07 04:00:00|21600|21550|21242|21237|21600|21592|21093|21091|9914396
1597032000000|2020-08-10 04:00:00|21198|21152|20845|20835|21198|21185|20636|20634|12749762
1597118400000|2020-08-11 04:00:00|20949|20826|20445|20436|20988|20980|20314|20312|16998976
1597204800000|2020-08-12 04:00:00|20700|20603|20891|20877|21028|21026|20440|20426|14540318
1597291200000|2020-08-13 04:00:00|20950|20910|20920|20905|21135|21134|20815|20810|10217683
1597377600000|2020-08-14 04:00:00|20938|20871|20870|20855|20964|20959|20753|20751|8680800
1597636800000|2020-08-17 04:00:00|21080|20975|21045|21037|21119|21117|20892|20891|9502934
1597723200000|2020-08-18 04:00:00|21008|20920|21198|21190|21238|21235|20924|20920|10392592
1597809600000|2020-08-19 04:00:00|21200|21151|20950|20933|21210|21209|20927|20925|13927932
1597896000000|2020-08-20 04:00:00|20930|20911|21460|21458|21500|21499|20891|20852|13588062
1597982400000|2020-08-21 04:00:00|21405|21400|21322|21312|21625|21624|21210|21206|15452876
1598241600000|2020-08-24 04:00:00|21550|21400|21376|21370|21600|21577|21244|21242|13907335
1598328000000|2020-08-25 04:00:00|21398|21300|21774|21767|21840|21821|21284|21280|8641670
1598414400000|2020-08-26 04:00:00|21767|21700|22100|22060|22209|22208|21697|21620|18317014
1598500800000|2020-08-27 04:00:00|22194|22121|22876|22835|23117|23111|21942|21939|27061342
1598587200000|2020-08-28 04:00:00|26000|22840|22895|22882|26000|23063|22657|22500|12849511
1598846400000|2020-08-31 04:00:00|22800|22658|22562|22547|22870|22865|22200|22150|10908495
1598932800000|2020-09-01 04:00:00|22688|22562|22800|22791|22800|22798|22448|22442|11596893
1599019200000|2020-09-02 04:00:00|22879|22750|23160|23120|23287|23286|22744|22700|16933615
1599105600000|2020-09-03 04:00:00|23252|23100|21398|21380|23252|23122|21334|21330|28728232
1599192000000|2020-09-04 04:00:00|21834|21740|21330|21301|21946|21837|20522|20517|28362447
1599537600000|2020-09-08 04:00:00|21630|21425|20300|20295|21630|21425|20080|20065|25444113
1599624000000|2020-09-09 04:00:00|20700|20530|21266|21228|21484|21482|20503|20500|22828713
1599710400000|2020-09-10 04:00:00|21169|21010|20672|20670|21474|21461|20414|20410|17279065
1599796800000|2020-09-11 04:00:00|20782|20766|20350|20345|21049|20925|20126|20123|15138143
1600056000000|2020-09-14 04:00:00|20393|20203|20575|20555|20920|20918|20231|20203|15614770
1600142400000|2020-09-15 04:00:00|20670|20601|20980|20975|21048|21029|20612|20575|10196634
1600228800000|2020-09-16 04:00:00|21088|20915|20579|20550|21188|21128|20470|20453|13969366
1600315200000|2020-09-17 04:00:00|20260|20231|20256|20256|20495|20430|19945|19944|13990838
1600401600000|2020-09-18 04:00:00|20395|20260|20039|20021|20494|20471|19626|19625|25101729
1600660800000|2020-09-21 04:00:00|19879|19842|20420|20416|20488|20451|19501|19500|21397687
1600747200000|2020-09-22 04:00:00|20300|20200|20752|20675|20809|20808|20209|20200|17276829
1600833600000|2020-09-23 04:00:00|20788|20710|20012|20000|20951|20914|19956|19950|12207701
1600920000000|2020-09-24 04:00:00|20088|20010|20475|20470|20558|20556|19810|19801|16400667
1601006400000|2020-09-25 04:00:00|20380|20311|20780|20763|20905|20904|20217|20171|12697357
1601265600000|2020-09-28 04:00:00|20972|20855|21095|21070|21257|21256|20807|20805|19000532
1601352000000|2020-09-29 04:00:00|21249|20951|20766|20755|21249|21076|20683|20681|11995731
1601438400000|2020-09-30 04:00:00|20648|20510|21098|21070|21198|21196|20478|20450|14120566
1601524800000|2020-10-01 04:00:00|21200|21105|21244|21227|21400|21398|21134|21100|11297988
1601611200000|2020-10-02 04:00:00|20949|20849|20662|20651|21099|21098|20557|20554|14899727
1601870400000|2020-10-05 04:00:00|20806|20701|20920|20884|21041|21040|20700|20698|11058200
1601956800000|2020-10-06 04:00:00|20988|20889|20610|20590|21018|21017|20484|20475|15865066
1602043200000|2020-10-07 04:00:00|20783|20706|20980|20957|21000|20998|20668|20637|13822375
1602129600000|2020-10-08 04:00:00|21037|21028|21129|21112|21130|21125|20833|20830|10847430
1602216000000|2020-10-09 04:00:00|21172|21129|21598|21583|21598|21597|21090|20967|14722420
1602475200000|2020-10-12 04:00:00|21688|21621|22164|22154|22387|22386|21640|21500|18049117
1602561600000|2020-10-13 04:00:00|22048|22020|22402|22372|22515|22511|22046|22020|16600620
1602648000000|2020-10-14 04:00:00|22464|22403|22050|22038|22535|22455|21912|21910|11321863
1602734400000|2020-10-15 04:00:00|21880|21610|22040|22000|22088|22066|21589|21550|12364213
1602820800000|2020-10-16 04:00:00|22039|21951|21886|21846|22230|22227|21851|21812|12406477
1603080000000|2020-10-19 04:00:00|22100|22002|21615|21610|22230|22226|21374|21372|12540354
1603166400000|2020-10-20 04:00:00|21620|21602|21525|21524|21837|21736|21311|21308|12750134
1603252800000|2020-10-21 04:00:00|21547|21500|21394|21390|21693|21692|21300|21260|10235394
1603339200000|2020-10-22 04:00:00|21428|21397|21520|21503|21606|21601|21173|21170|10759207
1603425600000|2020-10-23 04:00:00|21574|21500|21621|21611|21630|21624|21317|21316|8912351
1603684800000|2020-10-26 04:00:00|21407|21400|21070|21062|21634|21632|20811|20809|16330654
1603771200000|2020-10-27 04:00:00|21150|21111|20970|20967|21650|21623|20871|20870|20857136
1603857600000|2020-10-28 04:00:00|20982|20980|20344|20330|21088|21021|20211|20210|22551216
1603944000000|2020-10-29 04:00:00|20543|20412|20329|20320|20736|20734|20270|20250|16539389
1604030400000|2020-10-30 04:00:00|20200|20131|20295|20283|20430|20424|19963|19962|15917101
1604293200000|2020-11-02 05:00:00|20388|20370|20357|20345|20551|20528|20013|20011|16589164
1604379600000|2020-11-03 05:00:00|20400|20360|20650|20600|20812|20811|20259|20250|14478027
1604466000000|2020-11-04 05:00:00|21088|21060|21700|21671|21832|21830|21041|21000|21073379
1604552400000|2020-11-05 05:00:00|22188|22071|22227|22223|22413|22411|22115|22029|15821531
1604638800000|2020-11-06 05:00:00|22155|22101|22398|22375|22436|22432|21805|21803|13838230
1604898000000|2020-11-09 05:00:00|22800|22750|21900|21878|22900|22868|21800|21787|19124209
1604984400000|2020-11-10 05:00:00|21778|21770|21107|21101|21868|21770|20974|20972|20844060
1605070800000|2020-11-11 05:00:00|21278|21250|21648|21620|21805|21804|21222|21215|14257601
1605157200000|2020-11-12 05:00:00|21628|21526|21550|21530|21911|21909|21447|21445|9853751
1605243600000|2020-11-13 05:00:00|21740|21611|21687|21660|21742|21740|21419|21416|10717143
1605502800000|2020-11-16 05:00:00|21800|21680|21698|21695|21826|21800|21384|21356|13314531
1605589200000|2020-11-17 05:00:00|21749|21721|21428|21416|21835|21780|21408|21407|9453672
1605675600000|2020-11-18 05:00:00|21464|21401|21115|21095|21543|21515|21086|21060|11518904
1605762000000|2020-11-19 05:00:00|21040|21010|21215|21183|21300|21299|20993|20987|12911519
1605848400000|2020-11-20 05:00:00|21295|21240|21046|21043|21329|21328|21015|21005|12283135
1606107600000|2020-11-23 05:00:00|21150|21064|21100|21097|21230|21229|20818|20816|12726115
1606194000000|2020-11-24 05:00:00|21163|21100|21479|21460|21496|21486|20887|20885|13065103
1606280400000|2020-11-25 05:00:00|21419|21348|21390|21388|21543|21533|21247|21245|8712904
1606453200000|2020-11-27 05:00:00|21498|21471|21529|21519|21627|21626|21408|21403|5988849
1606712400000|2020-11-30 05:00:00|21498|21450|21460|21442|21595|21565|21084|21083|12280441
1606798800000|2020-12-01 05:00:00|21473|21452|21563|21555|21732|21731|21336|21335|15516016
1606885200000|2020-12-02 05:00:00|21710|21650|21538|21515|21710|21673|21280|21278|12158045
1606971600000|2020-12-03 05:00:00|21597|21520|21456|21438|21639|21637|21366|21365|12465120
1607058000000|2020-12-04 05:00:00|21520|21461|21419|21407|21538|21537|21319|21318|11988181
1607317200000|2020-12-07 05:00:00|21451|21328|21380|21370|21650|21640|21299|21298|11652446
1607403600000|2020-12-08 05:00:00|21447|21400|21650|21617|21696|21695|21290|21289|12006591
1607490000000|2020-12-09 05:00:00|21655|21600|21230|21202|21680|21669|21122|21120|18249028
1607576400000|2020-12-10 05:00:00|21240|21180|21059|21053|21308|21306|21036|21030|10865744
1607662800000|2020-12-11 05:00:00|21045|21007|21325|21322|21333|21331|20913|20901|11768383
1607922000000|2020-12-14 05:00:00|21338|21309|21419|21401|21621|21620|21284|21250|15738885
1608008400000|2020-12-15 05:00:00|21500|21481|21415|21404|21588|21539|21225|21224|14229512
1608094800000|2020-12-16 05:00:00|21450|21417|21940|21910|22011|22010|21421|21350|18784069
1608181200000|2020-12-17 05:00:00|21990|21965|21850|21839|22089|22088|21751|21750|16257685
1608267600000|2020-12-18 05:00:00|21888|21881|21850|21843|21971|21967|21605|21604|13964178
1608526800000|2020-12-21 05:00:00|22037|22029|22299|22280|22400|22399|21579|21552|18185323
1608613200000|2020-12-22 05:00:00|22317|22220|22322|22280|22565|22563|22224|22217|9317130
1608699600000|2020-12-23 05:00:00|22493|22345|22137|22120|22495|22480|22068|22065|10084145
1608786000000|2020-12-24 05:00:00|22190|22085|22282|22269|22361|22360|22123|22079|5633406
1609131600000|2020-12-28 05:00:00|22400|22337|22525|22515|22603|22602|22300|22275|9528947
1609218000000|2020-12-29 05:00:00|22624|22600|22443|22411|22718|22716|22359|22357|8814809
1609304400000|2020-12-30 05:00:00|22518|22456|22185|22180|22563|22561|22148|22146|7856927
1609390800000|2020-12-31 05:00:00|22245|22110|22250|22248|22301|22299|21968|21967|7174422
1609736400000|2021-01-04 05:00:00|22338|22269|21764|21752|22340|22336|21484|21481|12743221
1609822800000|2021-01-05 05:00:00|21862|21850|21788|21757|21862|21852|21578|21570|8620587
1609909200000|2021-01-06 05:00:00|21397|21383|21360|21345|21649|21647|21195|21194|15142078
1609995600000|2021-01-07 05:00:00|21419|21400|21850|21840|21935|21933|21358|21300|14975648
1610082000000|2021-01-08 05:00:00|21900|21830|22005|21985|22060|22057|21704|21701|12793144
1610341200000|2021-01-11 05:00:00|21935|21822|21848|21780|21965|21907|21675|21672|12341711
1610427600000|2021-01-12 05:00:00|21859|21741|21514|21507|21866|21806|21333|21330|9531015
1610514000000|2021-01-13 05:00:00|21560|21500|21698|21680|21699|21685|21375|21350|11076593
1610600400000|2021-01-14 05:00:00|21677|21597|21362|21350|21747|21746|21275|21251|16846670
1610686800000|2021-01-15 05:00:00|21325|21307|21259|21247|21452|21449|21205|21203|17688333
1611032400000|2021-01-19 05:00:00|21450|21401|21710|21706|21737|21725|21264|21263|10105374
1611118800000|2021-01-20 05:00:00|21750|21718|22550|22527|22579|22577|21722|21706|17095440
1611205200000|2021-01-21 05:00:00|22440|22450|22520|22500|22630|22629|22245|22241|15714498
1611291600000|2021-01-22 05:00:00|22495|22471|22646|22635|23007|23006|22450|22422|13373084
1611550800000|2021-01-25 05:00:00|22900|22900|22975|22960|23024|23000|22427|22422|17945442
1611637200000|2021-01-26 05:00:00|22959|22880|24092|24090|24757|24750|22917|22850|28491203
1611723600000|2021-01-27 05:00:00|23960|23954|23250|23212|24090|24070|23003|23000|35161236
1611810000000|2021-01-28 05:00:00|23100|23027|23660|23640|24265|24264|22902|22888|27913676
1611896400000|2021-01-29 05:00:00|23535|23507|23192|23175|23820|23801|23128|23109|20095948
1612155600000|2021-02-01 05:00:00|23452|23434|24020|24000|24250|24250|23249|23243|18256906
1612242000000|2021-02-02 05:00:00|24141|24065|24030|24010|24235|24231|23850|23825|14093094
1612328400000|2021-02-03 05:00:00|24152|24090|24315|24278|24509|24508|23900|23880|15297802
1612414800000|2021-02-04 05:00:00|24388|24306|24180|24155|24424|24414|24037|24035|13209415
1612501200000|2021-02-05 05:00:00|24260|24161|24229|24220|24328|24326|24046|24042|9235963
1612760400000|2021-02-08 05:00:00|24368|24280|24223|24200|24388|24375|24082|24080|10178504
1612846800000|2021-02-09 05:00:00|24240|24172|24408|24391|24477|24474|24124|24110|9753587
1612933200000|2021-02-10 05:00:00|24475|24469|24220|24190|24594|24590|24090|24089|9720183
1613019600000|2021-02-11 05:00:00|24375|24341|24420|24410|24515|24511|24219|24214|9193204
1613106000000|2021-02-12 05:00:00|24388|24320|24514|24510|24529|24526|24274|24273|6787647
1613451600000|2021-02-16 05:00:00|24570|24550|24325|24261|24613|24609|24252|24251|13156676
1613538000000|2021-02-17 05:00:00|24388|24305|24430|24415|24432|24428|24090|24058|9989641
1613624400000|2021-02-18 05:00:00|24373|24230|24313|24294|24399|24390|24089|24085|9716453
1613710800000|2021-02-19 05:00:00|24347|24300|24090|24073|24470|24469|24019|24018|15730480
1613970000000|2021-02-22 05:00:00|23700|23701|23406|23400|23850|23791|23241|23240|16135143
1614056400000|2021-02-23 05:00:00|23400|23350|23269|23230|23484|23482|22876|22872|13755630
1614142800000|2021-02-24 05:00:00|23318|23292|23489|23451|23520|23519|22902|22900|15000681
1614229200000|2021-02-25 05:00:00|23286|23250|22910|22850|23460|23455|22725|22702|18833148
1614315600000|2021-02-26 05:00:00|23050|22942|23281|23242|23537|23535|22713|22706|15541293
1614574800000|2021-03-01 05:00:00|23570|23525|23720|23707|23750|23746|23317|23315|11110706
1614661200000|2021-03-02 05:00:00|23557|23504|23558|23541|23748|23744|23348|23345|9787230
1614747600000|2021-03-03 05:00:00|23580|23522|22718|22710|23649|23580|22560|22550|18890945
1614834000000|2021-03-04 05:00:00|22817|22662|22509|22470|23250|23249|22417|22410|24681975
1614920400000|2021-03-05 05:00:00|22737|22500|23172|23142|23328|23327|22502|22460|19382872
1615179600000|2021-03-08 05:00:00|22644|22596|22840|22833|23337|23336|22609|22584|18901774
1615266000000|2021-03-09 05:00:00|23148|23124|23378|23340|23539|23538|23147|23040|18345775
1615352400000|2021-03-10 05:00:00|23447|23248|23266|23220|23706|23701|23187|23185|16537574
1615438800000|2021-03-11 05:00:00|23726|23626|23776|23755|23918|23917|23418|23370|16840433
1615525200000|2021-03-12 05:00:00|23418|23384|23569|23552|23600|23581|23275|23250|12289799
1615780800000|2021-03-15 04:00:00|23996|23475|23478|23445|23996|23652|23182|23181|14124349
1615867200000|2021-03-16 04:00:00|23588|23277|23769|23710|24006|24005|23507|23277|15597120
1615953600000|2021-03-17 04:00:00|24046|23557|23760|23751|24046|23854|23325|23322|16337194
1616040000000|2021-03-18 04:00:00|23560|23502|23100|23083|23650|23594|23034|23032|15879368
1616126400000|2021-03-19 04:00:00|23380|22796|23077|23064|23380|23272|22935|22796|30195679
1616385600000|2021-03-22 04:00:00|23209|23120|23606|23590|23690|23689|23019|23008|11376493
1616472000000|2021-03-23 04:00:00|23800|23470|23772|23760|24106|24104|23499|23470|17376156
1616558400000|2021-03-24 04:00:00|23987|23740|23575|23525|24035|24016|23499|23489|14361466
1616644800000|2021-03-25 04:00:00|23887|23300|23360|23355|23887|23692|23157|23156|19164751
1616731200000|2021-03-26 04:00:00|23430|23366|23620|23600|23675|23670|23060|23053|14516264
1616990400000|2021-03-29 04:00:00|23570|23500|23549|23527|23700|23687|23188|23187|10560557
1617076800000|2021-03-30 04:00:00|23451|23310|23190|23189|23451|23420|23110|23109|11472990
1617163200000|2021-03-31 04:00:00|23260|23240|23758|23740|23910|23906|23194|23151|17993193
1617249600000|2021-04-01 04:00:00|23882|23882|24252|24245|24266|24263|23805|23800|16058697
1617595200000|2021-04-05 04:00:00|24294|24255|24947|24943|24997|24995|24192|24130|19527402
1617681600000|2021-04-06 04:00:00|24811|24796|24835|24813|24940|24939|24688|24686|11748168
1617768000000|2021-04-07 04:00:00|24883|24821|25042|25015|25093|25092|24717|24715|9947224
1617854400000|2021-04-08 04:00:00|25232|25139|25400|25395|25415|25413|25177|25117|12466159
1617940800000|2021-04-09 04:00:00|25344|25254|25573|25556|25600|25598|25201|25193|12846437
1618200000000|2021-04-12 04:00:00|25625|25587|25590|25582|25767|25766|25464|25459|14482174
1618286400000|2021-04-13 04:00:00|25697|25622|25830|25805|25920|25918|25550|25513|12254138
1618372800000|2021-04-14 04:00:00|25903|25850|25580|25545|25981|25977|25516|25515|9273359
1618459200000|2021-04-15 04:00:00|25752|25710|25935|25920|25993|25992|25719|25621|13898360
1618545600000|2021-04-16 04:00:00|25859|25821|26060|26055|26093|26092|25764|25760|13643264
1618804800000|2021-04-19 04:00:00|26096|26070|25890|25880|26149|26146|25784|25782|8728900
1618891200000|2021-04-20 04:00:00|25956|25920|25800|25790|26020|26018|25685|25682|10184817
1618977600000|2021-04-21 04:00:00|25924|25741|26055|26025|26073|26065|25725|25723|12801706
1619064000000|2021-04-22 04:00:00|26050|25966|25739|25720|26179|26176|25564|25563|13888032
1619150400000|2021-04-23 04:00:00|25798|25675|26108|26070|26151|26150|25729|25550|12396254
1619409600000|2021-04-26 04:00:00|26143|26044|26193|26190|26245|26242|26032|26025|7957009
1619496000000|2021-04-27 04:00:00|26245|26214|25520|25500|26320|26318|25133|25129|18277429
1619582400000|2021-04-28 04:00:00|25645|25605|25449|25440|25680|25662|25296|25295|24182445
1619668800000|2021-04-29 04:00:00|25619|25516|25130|25118|25650|25635|24907|24906|20716035
1619755200000|2021-04-30 04:00:00|25139|25106|25230|25220|25309|25308|24950|24921|13538177
1620014400000|2021-05-03 04:00:00|25350|25300|25150|25144|25436|25435|25100|25086|8434572
1620100800000|2021-05-04 04:00:00|25120|25100|24730|24708|25169|25144|24577|24576|16499813
1620187200000|2021-05-05 04:00:00|24875|24729|24647|24630|24988|24948|24582|24581|9293642
1620273600000|2021-05-06 04:00:00|24720|24659|24960|24950|25000|24999|24470|24465|11789808
1620360000000|2021-05-07 04:00:00|24973|24901|25250|25249|25475|25448|24946|24900|13565174
1620619200000|2021-05-10 04:00:00|25178|25140|24716|24671|25274|25200|24644|24632|14146861
1620705600000|2021-05-11 04:00:00|24369|24350|24578|24562|24660|24658|24260|24257|18368224
1620792000000|2021-05-12 04:00:00|24549|24502|23955|23950|24609|24573|23808|23806|19544639
1620878400000|2021-05-13 04:00:00|23894|23850|24330|24312|24560|24559|23800|23775|13719164
1620964800000|2021-05-14 04:00:00|24501|24446|24850|24825|24919|24918|24492|24444|13543349
1621224000000|2021-05-17 04:00:00|24992|24827|24550|24525|24992|24850|24352|24351|11442753
1621310400000|2021-05-18 04:00:00|24689|24651|24277|24260|24725|24709|24262|24250|8607126
1621396800000|2021-05-19 04:00:00|24050|24005|24264|24244|24327|24321|23865|23844|11642506
1621483200000|2021-05-20 04:00:00|24354|24312|24689|24671|24795|24794|24150|24131|11641275
1621569600000|2021-05-21 04:00:00|24769|24625|24510|24501|24833|24830|24475|24474|12931372
1621828800000|2021-05-24 04:00:00|24647|24520|25120|25100|25120|25115|24610|24520|9118299
1621915200000|2021-05-25 04:00:00|25176|25168|25219|25195|25275|25265|25083|25081|9775958
1622001600000|2021-05-26 04:00:00|25259|25176|25167|25160|25294|25292|25076|25075|6810050
1622088000000|2021-05-27 04:00:00|25082|25001|25040|25036|25149|25147|24928|24925|7606546
1622174400000|2021-05-28 04:00:00|25098|25024|24999|24996|25208|25207|24960|24950|8030404
1622520000000|2021-06-01 04:00:00|25172|25014|24735|24730|25174|25140|24698|24697|10959551
1622606400000|2021-06-02 04:00:00|24739|24702|24746|24732|24927|24926|24585|24584|10060034
1622692800000|2021-06-03 04:00:00|24733|24700|24560|24543|24832|24720|24301|24299|11916121
1622779200000|2021-06-04 04:00:00|24626|24555|25063|25060|25165|25164|24517|24500|13660362
1623038400000|2021-06-07 04:00:00|25078|24960|25492|25475|25500|25489|24935|24918|13382307
1623124800000|2021-06-08 04:00:00|25467|25360|25263|25258|25601|25600|25240|25238|12571550
1623211200000|2021-06-09 04:00:00|25310|25257|25352|25331|25553|25551|25280|25255|10037912
1623297600000|2021-06-10 04:00:00|25359|25300|25858|25850|25858|25850|25160|25150|12697661
1623384000000|2021-06-11 04:00:00|25799|25704|25770|25765|25856|25850|25662|25656|11034539
1623643200000|2021-06-14 04:00:00|25869|25823|25980|25961|25995|25993|25682|25679|9740315
1623729600000|2021-06-15 04:00:00|26037|25970|25864|25812|26043|26035|25768|25767|7292253
1623816000000|2021-06-16 04:00:00|25880|25831|25575|25536|26059|26058|25444|25442|14273712
1623902400000|2021-06-17 04:00:00|25600|25523|26119|26102|26175|26174|25519|25483|15310215
1623988800000|2021-06-18 04:00:00|26135|26072|25900|25890|26230|26229|25875|25866|18215483
1624248000000|2021-06-21 04:00:00|26012|25902|26310|26300|26352|26351|25794|25791|11079462
1624334400000|2021-06-22 04:00:00|26170|26134|26599|26590|26600|26597|26169|26110|12490010
1624420800000|2021-06-23 04:00:00|26612|26591|26550|26531|26684|26682|26443|26441|10372699
1624507200000|2021-06-24 04:00:00|26687|26637|26700|26686|26785|26784|26552|26547|11095382
1624593600000|2021-06-25 04:00:00|26749|26686|26510|26501|26750|26738|26476|26475|13285540
1624852800000|2021-06-28 04:00:00|26647|26520|26871|26845|26892|26890|26571|26518|8197010
1624939200000|2021-06-29 04:00:00|26826|26803|27134|27110|27179|27173|26801|26796|10307495
1625025600000|2021-06-30 04:00:00|27120|27126|27110|27094|27148|27136|26961|26960|7839172
1625112000000|2021-07-01 04:00:00|27177|27130|27159|27140|27180|27179|26960|26946|6621081
1625198400000|2021-07-02 04:00:00|27299|27176|27749|27741|27800|27799|27190|27140|10736686
1625544000000|2021-07-06 04:00:00|27780|27741|27798|27780|27937|27936|27435|27430|14414502
1625630400000|2021-07-07 04:00:00|27950|27900|28034|28025|28070|28069|27812|27810|11841769
1625716800000|2021-07-08 04:00:00|27699|27666|27750|27728|27874|27872|27487|27485|13685737
1625803200000|2021-07-09 04:00:00|27800|27770|27792|27777|27850|27805|27533|27530|13469339
1626062400000|2021-07-12 04:00:00|27816|27765|27731|27720|27977|27973|27659|27658|9826345
1626148800000|2021-07-13 04:00:00|27773|27714|28088|28073|28285|28284|27662|27655|13964548
1626235200000|2021-07-14 04:00:00|28104|28090|28271|28262|28367|28365|28057|28050|12500293
1626321600000|2021-07-15 04:00:00|28300|28270|28074|28055|28440|28425|27983|27982|12420849
1626408000000|2021-07-16 04:00:00|28175|28055|28090|28060|28413|28410|27947|27944|13407635
1626667200000|2021-07-19 04:00:00|28200|28083|27800|27765|28200|28150|27524|27523|13728768
1626753600000|2021-07-20 04:00:00|27940|27825|27980|27962|28097|28096|27626|27624|10228246
1626840000000|2021-07-21 04:00:00|28074|27965|28179|28140|28195|28160|27815|27813|9627939
1626926400000|2021-07-22 04:00:00|28245|28207|28784|28761|28788|28775|28220|28151|11929511
1627012800000|2021-07-23 04:00:00|28828|28771|28964|28949|28999|28997|28657|28653|12044613
1627272000000|2021-07-26 04:00:00|28940|28870|28989|28963|29058|29044|28666|28663|11354389
1627358400000|2021-07-27 04:00:00|28900|28852|28708|28705|29174|29155|27679|27666|17569558
1627444800000|2021-07-28 04:00:00|28891|28860|28640|28632|29186|29178|28388|28383|17625252
1627531200000|2021-07-29 04:00:00|28662|28551|28487|28455|28863|28860|28440|28431|9500415
1627617600000|2021-07-30 04:00:00|28508|28470|28499|28497|28671|28666|28391|28390|11193461
1627876800000|2021-08-02 04:00:00|28670|28634|28470|28450|28699|28690|28375|28373|6857190
1627963200000|2021-08-03 04:00:00|28598|28482|28670|28625|28723|28722|28421|28419|8763294
1628049600000|2021-08-04 04:00:00|28719|28647|28678|28667|28774|28758|28466|28464|6728273
1628136000000|2021-08-05 04:00:00|28698|28652|28945|28933|28975|28969|28610|28500|7737140
1628222400000|2021-08-06 04:00:00|28979|28937|28929|28910|29049|29030|28764|28762|7354224
1628481600000|2021-08-09 04:00:00|28920|28793|28828|28820|29155|29153|28782|28701|7729143
1628568000000|2021-08-10 04:00:00|28990|28860|28645|28627|28990|28950|28522|28520|5891987
1628654400000|2021-08-11 04:00:00|28840|28550|28660|28621|28868|28863|28529|28500|6031972
1628740800000|2021-08-12 04:00:00|28640|28602|28972|28970|28998|28997|28617|28601|5612960
1628827200000|2021-08-13 04:00:00|29021|28971|29305|29300|29350|29305|28883|28864|7801464
1629086400000|2021-08-16 04:00:00|29350|29247|29465|29440|29490|29481|29003|29002|11377886
1629172800000|2021-08-17 04:00:00|29427|29387|29289|29285|29450|29420|29109|29108|10618645
1629259200000|2021-08-18 04:00:00|29206|29157|29088|29075|29483|29481|29004|28988|11625943
1629345600000|2021-08-19 04:00:00|28904|28839|29653|29630|29747|29746|28725|28706|15077271
1629432000000|2021-08-20 04:00:00|29604|29420|30435|30411|30585|30582|29527|29420|21004563
1629691200000|2021-08-23 04:00:00|30584|30579|30474|30470|30649|30602|30190|30185|10978544
1629777600000|2021-08-24 04:00:00|30613|30500|30289|30250|30635|30593|30201|30200|8445452
1629864000000|2021-08-25 04:00:00|30357|30251|30218|30214|30465|30460|30042|30041|8997546
1629950400000|2021-08-26 04:00:00|30247|30125|29862|29855|30251|30242|29860|29855|8900498
1630036800000|2021-08-27 04:00:00|29964|29910|29970|29953|30088|30086|29684|29683|7766154
1630296000000|2021-08-30 04:00:00|30149|30050|30360|30333|30423|30421|30060|30045|8196282
1630382400000|2021-08-31 04:00:00|30580|30500|30219|30200|30580|30511|30163|30157|8087383
1630468800000|2021-09-01 04:00:00|30340|30289|30197|30190|30520|30518|30149|30148|10016936
1630555200000|2021-09-02 04:00:00|30270|30230|30160|30125|30337|30335|30019|30017|8884875
1630641600000|2021-09-03 04:00:00|30256|30201|30114|30106|30270|30259|30026|30019|7550867
1630987200000|2021-09-07 04:00:00|30201|30159|30015|30008|30245|30229|29820|29819|8465077
1631073600000|2021-09-08 04:00:00|30015|29864|29965|29951|30064|30058|29748|29746|7684277
1631160000000|2021-09-09 04:00:00|29994|29878|29715|29711|30216|30212|29701|29700|9839988
1631246400000|2021-09-10 04:00:00|29807|29725|29571|29561|29992|29991|29540|29538|10493182
1631505600000|2021-09-13 04:00:00|29624|29140|29725|29702|29856|29850|29409|29140|11648298
1631592000000|2021-09-14 04:00:00|29750|29712|30250|30235|30320|30302|29670|29650|8884508
1631678400000|2021-09-15 04:00:00|30389|30250|30531|30515|30550|30538|30184|30182|13902514
1631764800000|2021-09-16 04:00:00|30553|30330|30499|30480|30562|30529|30077|30075|9754801
1631851200000|2021-09-17 04:00:00|30549|30501|29983|29976|30584|30583|29954|29946|9908379
1632110400000|2021-09-20 04:00:00|29757|29688|29477|29435|29873|29870|28953|28952|14322167
1632196800000|2021-09-21 04:00:00|29700|29670|29420|29407|29758|29753|29405|29402|10889932
1632283200000|2021-09-22 04:00:00|29545|29533|29950|29932|30023|30020|29452|29451|13280236
1632369600000|2021-09-23 04:00:00|30023|30051|29999|29982|30162|30150|29754|29751|9818119
1632456000000|2021-09-24 04:00:00|29898|29824|29952|29938|29986|29978|29694|29692|7560913
1632715200000|2021-09-27 04:00:00|30000|29938|29415|29405|30000|29980|29296|29295|9900507
1632801600000|2021-09-28 04:00:00|29133|29000|28455|28405|29147|29133|28276|28275|17948984
1632888000000|2021-09-29 04:00:00|28721|28594|28500|28480|28721|28700|28301|28300|11387667
1632974400000|2021-09-30 04:00:00|28693|28604|28240|28217|28784|28782|28167|28154|17637761
1633060800000|2021-10-01 04:00:00|28098|28010|28835|28827|28999|28997|27967|27938|12177618
1633320000000|2021-10-04 04:00:00|28746|28675|28380|28335|28845|28836|28026|28024|15442088
1633406400000|2021-10-05 04:00:00|28361|28281|28825|28820|29040|29038|28286|28180|12946110
1633492800000|2021-10-06 04:00:00|28545|28433|29478|29450|29500|29460|28369|28355|14585197
1633579200000|2021-10-07 04:00:00|29600|29538|29565|29543|29665|29664|29394|29391|10984371
1633665600000|2021-10-08 04:00:00|29489|29440|29495|29466|29745|29740|29376|29340|9278387
1633924800000|2021-10-11 04:00:00|29382|29303|29415|29390|29798|29796|29160|29154|7236944
1634011200000|2021-10-12 04:00:00|29410|29325|29235|29227|29624|29600|29220|29210|9411068
1634097600000|2021-10-13 04:00:00|29400|29304|29699|29688|29728|29726|29300|29273|11942500
1634184000000|2021-10-14 04:00:00|29882|29781|30350|30321|30350|30340|29785|29751|10764351
1634270400000|2021-10-15 04:00:00|30321|30247|30430|30421|30445|30444|30053|30051|13466034
1634529600000|2021-10-18 04:00:00|30350|30226|30740|30710|30770|30769|30208|30200|11849188
1634616000000|2021-10-19 04:00:00|30798|30772|30875|30861|30931|30930|30724|30700|9015299
1634702400000|2021-10-20 04:00:00|30895|30828|30725|30685|30989|30980|30612|30611|7734583
1634788800000|2021-10-21 04:00:00|30748|30689|31015|30990|31300|31280|30638|30635|7061358
1634875200000|2021-10-22 04:00:00|31096|31031|30900|30870|31145|31125|30780|30777|6684539
1635134400000|2021-10-25 04:00:00|31100|30987|30955|30926|31100|31045|30648|30646|8205675
1635220800000|2021-10-26 04:00:00|31000|31000|31630|31620|31670|31655|30791|30749|15145855
1635307200000|2021-10-27 04:00:00|31650|31550|32378|32375|32610|32608|31415|31410|21092449
1635393600000|2021-10-28 04:00:00|32477|32381|32504|32466|32580|32571|32138|32136|14001844
1635480000000|2021-10-29 04:00:00|32551|32484|33185|33163|33199|33184|32340|32310|16507329
1635739200000|2021-11-01 04:00:00|33160|33157|32945|32940|33350|33345|32639|32636|13180776
1635825600000|2021-11-02 04:00:00|33000|32710|33313|33300|33355|33344|32937|32703|9334675
1635912000000|2021-11-03 04:00:00|33429|33189|33485|33470|33490|33488|33076|33075|7147303
1635998400000|2021-11-04 04:00:00|33480|33407|33690|33669|33700|33692|32959|32950|9342310
1636084800000|2021-11-05 04:00:00|34000|33673|33616|33600|34900|33878|33444|33440|11017562
1636347600000|2021-11-08 05:00:00|33709|33603|33695|33636|33775|33762|33445|33444|10041198
1636434000000|2021-11-09 05:00:00|33787|33695|33549|33530|33848|33842|33454|33451|8081931
1636520400000|2021-11-10 05:00:00|33628|33569|33153|33131|33630|33584|32994|32990|7862198
1636606800000|2021-11-11 05:00:00|33170|33128|33400|33377|33400|33394|33120|33100|5063908
1636693200000|2021-11-12 05:00:00|33403|33343|33699|33691|33722|33720|33303|33299|6651293
1636952400000|2021-11-15 05:00:00|33878|33802|33656|33638|33999|33969|33405|33403|6243219
1637038800000|2021-11-16 05:00:00|33698|33646|33995|33980|34068|34067|33557|33550|7544879
1637125200000|2021-11-17 05:00:00|33956|33886|33945|33921|34220|34218|33812|33811|8794733
1637211600000|2021-11-18 05:00:00|34000|33952|34219|34210|34246|34244|33714|33712|9121403
1637298000000|2021-11-19 05:00:00|34275|34254|34341|34311|34511|34508|34171|34150|10252039
1637557200000|2021-11-22 05:00:00|34481|34407|34029|34000|34969|34965|33953|33928|11768469
1637643600000|2021-11-23 05:00:00|33817|33743|33770|33765|33950|33943|33359|33356|13105775
1637730000000|2021-11-24 05:00:00|33729|33657|33788|33770|33898|33816|33395|33391|9473546
1637902800000|2021-11-26 05:00:00|33640|33551|32999|32974|33798|33793|32823|32811|9740271
1638162000000|2021-11-29 05:00:00|33300|33256|33820|33800|33905|33901|33277|33243|14918666
1638248400000|2021-11-30 05:00:00|33646|33538|33350|33302|33780|33778|32901|32899|11849923
1638334800000|2021-12-01 05:00:00|33599|33501|33171|33121|33928|33927|32900|32880|16462980
1638421200000|2021-12-02 05:00:00|33214|33151|32893|32835|33500|33344|32783|32780|15684422
1638507600000|2021-12-03 05:00:00|32971|32884|32260|32250|33356|33343|31804|31801|20390915
1638766800000|2021-12-06 05:00:00|32389|32275|32621|32600|32746|32740|31926|31923|10670161
1638853200000|2021-12-07 05:00:00|33397|33000|33598|33593|33598|33593|33013|33000|17089979
1638939600000|2021-12-08 05:00:00|33700|33581|33464|33450|33850|33756|33081|33080|12872395
1639026000000|2021-12-09 05:00:00|33539|33413|33279|33267|33650|33645|33213|33210|11884399
1639112400000|2021-12-10 05:00:00|33380|33316|34252|34250|34300|34298|33297|33125|19621239
1639371600000|2021-12-13 05:00:00|34349|34300|33979|33951|34400|34376|33909|33900|9743112
1639458000000|2021-12-14 05:00:00|33959|33857|32899|32890|34070|33989|32412|32410|16266414
1639544400000|2021-12-15 05:00:00|33009|32891|33490|33475|33600|33565|32454|32450|18974669
1639630800000|2021-12-16 05:00:00|33749|33640|32539|32525|33800|33780|32307|32303|14497705
1639717200000|2021-12-17 05:00:00|32532|32410|32395|32367|32588|32490|31727|31724|11945550
1639976400000|2021-12-20 05:00:00|31929|31810|32177|32145|32280|32277|31761|31722|14004839
1640062800000|2021-12-21 05:00:00|32355|32250|32700|32650|32800|32781|31980|31979|12460694
1640149200000|2021-12-22 05:00:00|32676|32619|33375|33356|33400|33390|32578|32573|13187599
1640235600000|2021-12-23 05:00:00|33370|28900|33502|33460|36602|33637|33282|28900|18246662
1640581200000|2021-12-27 05:00:00|33625|33451|34200|34170|34300|34290|33514|33450|10052055
1640667600000|2021-12-28 05:00:00|34324|34280|34335|34235|34440|34436|34034|34031|7589536
1640754000000|2021-12-29 05:00:00|34335|34280|34162|34111|34432|34427|33969|33968|7703358
1640840400000|2021-12-30 05:00:00|34269|34195|33869|33810|34316|34313|33755|33707|7158172
1640926800000|2021-12-31 05:00:00|33949|33501|33662|33658|33949|33932|33586|33500|9579844
1641186000000|2022-01-03 05:00:00|33884|33651|33460|33412|33885|33801|32979|32971|9644994
1641272400000|2022-01-04 05:00:00|33549|33357|32770|32755|33685|33633|32612|32611|16194740
1641358800000|2022-01-05 05:00:00|32923|32714|31710|31680|32924|32870|31545|31540|15224459
1641445200000|2022-01-06 05:00:00|31680|31658|31613|31606|31870|31867|31151|31149|19489826
1641531600000|2022-01-07 05:00:00|31300|31231|31400|31330|31747|31647|31010|31009|15364862
1641790800000|2022-01-10 05:00:00|31400|31382|31500|31460|31509|31490|30472|30469|15996261
1641877200000|2022-01-11 05:00:00|31477|31347|31534|31525|31690|31680|30992|30988|11764197
1641963600000|2022-01-12 05:00:00|31489|31412|31789|31780|32343|32339|31480|31400|13863797
1642050000000|2022-01-13 05:00:00|31839|31769|30565|30555|32150|32103|30401|30400|17877730
1642136400000|2022-01-14 05:00:00|30627|30514|31004|30996|31082|31078|30174|30164|19958590
1642482000000|2022-01-18 05:00:00|30599|30515|30195|30178|30980|30977|30045|30041|20359149
1642568400000|2022-01-19 05:00:00|30335|30236|30440|30406|31394|31388|30270|30200|22603226
1642654800000|2022-01-20 05:00:00|30593|30499|30218|30201|31165|31161|29901|29900|17513909
1642741200000|2022-01-21 05:00:00|30241|30143|29595|29590|30444|30408|29570|29560|28314018
1643000400000|2022-01-24 05:00:00|29769|29701|29650|29600|29880|29865|27609|27605|40452022
1643086800000|2022-01-25 05:00:00|29259|29262|29222|29178|29980|29949|26975|26900|34224509
1643173200000|2022-01-26 05:00:00|29550|29507|29700|29680|30875|30849|29309|29303|41537253
1643259600000|2022-01-27 05:00:00|29690|29671|30223|30200|30716|30712|29642|29600|25363052
1643346000000|2022-01-28 05:00:00|30097|30030|30825|30817|30850|30843|29450|29444|24628017
1643605200000|2022-01-31 05:00:00|31020|30962|31030|31006|31238|31235|30640|30635|22864867
1643691600000|2022-02-01 05:00:00|31200|31162|30875|30864|31200|31180|30513|30511|15603755
1643778000000|2022-02-02 05:00:00|31005|30948|31030|31011|31512|31510|30825|30800|15651061
1643864400000|2022-02-03 05:00:00|31222|31134|30500|30483|31228|31177|30019|30012|21046435
1643950800000|2022-02-04 05:00:00|30500|30405|30501|30477|30878|30872|29751|29711|8496390
1644210000000|2022-02-07 05:00:00|30599|30530|30219|30165|30784|30777|29991|29989|10390067
1644296400000|2022-02-08 05:00:00|30261|30193|30550|30529|30571|30570|29997|29995|13570417
1644382800000|2022-02-09 05:00:00|30729|30681|31055|31011|31199|31190|30684|30624|12629425
1644469200000|2022-02-10 05:00:00|30985|30924|30100|30090|31120|31114|30070|30069|16998126
1644555600000|2022-02-11 05:00:00|30088|30036|29506|29501|30429|30426|29429|29425|18396914
1644814800000|2022-02-14 05:00:00|29179|29100|29575|29500|29676|29674|28976|28946|12799359
1644901200000|2022-02-15 05:00:00|29958|29875|29945|29937|30190|30175|29709|29700|13804844
1644987600000|2022-02-16 05:00:00|30086|30041|29920|29900|30152|30099|29369|29363|10178642
1645074000000|2022-02-17 05:00:00|29830|29790|29097|29080|29879|29852|29003|29001|10701916
1645160400000|2022-02-18 05:00:00|29275|29160|28758|28734|29388|29381|28632|28629|12667315
1645506000000|2022-02-22 05:00:00|28230|28200|29000|28960|29158|29150|28078|28076|14595346
1645592400000|2022-02-23 05:00:00|29093|28996|27870|27855|29197|29185|27850|27848|17964221
1645678800000|2022-02-24 05:00:00|27373|27288|29300|29225|29516|29512|27009|27000|22750034
1645765200000|2022-02-25 05:00:00|29219|29170|29765|29750|29795|29790|29069|29020|15485600
1646024400000|2022-02-28 05:00:00|29352|29256|29900|29849|29980|29961|29194|29107|18715368
1646110800000|2022-03-01 05:00:00|29774|29671|29640|29600|29997|29994|29219|29214|15579977
1646197200000|2022-03-02 05:00:00|29550|29473|29900|29850|30148|30139|29371|29367|13384941
1646283600000|2022-03-03 05:00:00|29932|29820|29255|29180|30379|30362|29198|29100|11161370
1646370000000|2022-03-04 05:00:00|29440|29323|28979|28922|29571|29563|28717|28713|16235943
1646629200000|2022-03-07 05:00:00|28577|28401|27891|27850|28999|28966|27750|27725|16044213
1646715600000|2022-03-08 05:00:00|27878|27802|27600|27585|28397|28393|27001|27000|23704024
1646802000000|2022-03-09 05:00:00|27986|27892|28650|28602|28961|28959|27943|27892|14755925
1646888400000|2022-03-10 05:00:00|28527|28417|28549|28520|28678|28659|28060|28055|12081855
1646974800000|2022-03-11 05:00:00|28547|28471|28025|27997|29326|29220|27944|27943|14945730
1647230400000|2022-03-14 04:00:00|28248|28078|27834|27800|28540|28537|27583|27582|15951176
1647316800000|2022-03-15 04:00:00|27665|27600|28728|28701|28783|28782|27462|27431|18982372
1647403200000|2022-03-16 04:00:00|29094|28950|29535|29426|29600|29550|28321|28320|20673461
1647489600000|2022-03-17 04:00:00|29700|29570|29375|29350|29800|29570|28938|28935|15290603
1647576000000|2022-03-18 04:00:00|29450|29270|30089|30046|30100|30098|29262|29122|18759230
1647835200000|2022-03-21 04:00:00|29974|29945|29877|29876|30094|30043|29491|29489|13930956
1647921600000|2022-03-22 04:00:00|30000|29842|30431|30386|30500|30499|29879|29842|10290708
1648008000000|2022-03-23 04:00:00|30386|30301|29985|29950|30480|30365|29775|29771|13166624
1648094400000|2022-03-24 04:00:00|30186|29986|30389|30388|30436|30431|29834|29830|8516473
1648180800000|2022-03-25 04:00:00|30446|30347|30345|30341|30625|30621|29929|29928|11558679
1647835200000|2022-03-21 04:00:00|29974|29945|29877|29876|30094|30043|29491|29489|13930956
1647921600000|2022-03-22 04:00:00|30000|29842|30431|30386|30500|30499|29879|29842|10290708
1648008000000|2022-03-23 04:00:00|30386|30301|29985|29950|30480|30365|29775|29771|13166624
1648094400000|2022-03-24 04:00:00|30186|29986|30389|30388|30436|30431|29834|29830|8516473
1648180800000|2022-03-25 04:00:00|30446|30347|30345|30341|30625|30621|29929|29928|11558679
1648440000000|2022-03-28 04:00:00|30392|30335|31070|31030|31090|31080|30280|30236|8874883
1648526400000|2022-03-29 04:00:00|31152|31150|31520|31495|31582|31581|30907|30904|10243110
1648612800000|2022-03-30 04:00:00|31495|31412|31470|31462|31596|31593|31159|31157|10076905
1648699200000|2022-03-31 04:00:00|31628|31540|31049|31000|31628|31554|30811|30800|18443726
1648785600000|2022-04-01 04:00:00|31092|31007|30948|30940|31113|31055|30555|30552|13627193
1649044800000|2022-04-04 04:00:00|30891|30827|31510|31507|31550|31544|30879|30826|11630659
1649131200000|2022-04-05 04:00:00|31587|31527|31100|31073|31603|31543|30988|30986|12173422
1649217600000|2022-04-06 04:00:00|30900|30851|29780|29750|30991|30900|29674|29672|16646664
1649304000000|2022-04-07 04:00:00|30040|29968|30235|30200|30365|30363|29616|29610|15364821
1649390400000|2022-04-08 04:00:00|30353|30296|29669|29655|30353|30303|29630|29627|11868956
1649649600000|2022-04-11 04:00:00|29520|29456|28481|28477|29563|29488|28481|28477|14123744
1649736000000|2022-04-12 04:00:00|28507|28457|28330|28310|29089|29071|28051|28048|13961508
1649822400000|2022-04-13 04:00:00|28451|28400|28780|28752|28859|28858|28132|28128|8345703
1649908800000|2022-04-14 04:00:00|28894|28817|27985|27975|28955|28945|27934|27932|9864648
1650254400000|2022-04-18 04:00:00|27942|27937|28300|28184|28300|28245|27837|27834|9334660
1650340800000|2022-04-19 04:00:00|28163|28175|28435|28365|28617|28615|27842|27837|11170760
1650427200000|2022-04-20 04:00:00|28392|28322|28740|28708|29000|28989|28330|28300|9478628
1650513600000|2022-04-21 04:00:00|28874|28791|28035|28025|29333|29330|28005|28000|14326853
1650600000000|2022-04-22 04:00:00|28113|28050|27347|27300|28324|28318|27289|27272|10844281
1650859200000|2022-04-25 04:00:00|27220|27200|28073|28030|28131|28115|27075|27070|17705599
1650945600000|2022-04-26 04:00:00|27983|27827|28270|28225|28910|28900|25972|25950|19379449
1651032000000|2022-04-27 04:00:00|28457|28389|28575|28565|29098|29094|27857|27852|29900535
1651118400000|2022-04-28 04:00:00|28766|28705|28880|28850|29098|29097|28146|28141|13496684
1651204800000|2022-04-29 04:00:00|29018|28956|27838|27811|29190|29083|27651|27649|13498474
1651464000000|2022-05-02 04:00:00|27869|27801|28410|28372|28488|28482|27553|27533|14132034
1651550400000|2022-05-03 04:00:00|28482|28421|28205|28195|28669|28589|28016|28012|11408024
1651636800000|2022-05-04 04:00:00|28199|28143|28925|28884|29088|29084|27674|27672|16939729
1651723200000|2022-05-05 04:00:00|28956|28892|27838|27820|29050|28900|27435|27433|22732719
1651809600000|2022-05-06 04:00:00|27608|27558|27460|27450|27927|27922|27131|27128|17472945
1652068800000|2022-05-09 04:00:00|27170|27102|26565|26500|27236|27231|26324|26300|17625599
1652155200000|2022-05-10 04:00:00|26500|26646|27058|27051|27461|27371|26500|26199|3431321
1652241600000|2022-05-11 04:00:00|27119|27050|26150|26100|27393|27375|25930|25929|17731049
1652328000000|2022-05-12 04:00:00|25976|25896|25776|25760|25988|25986|25004|25002|23961053
1652414400000|2022-05-13 04:00:00|25999|25941|26100|26060|26306|26303|25535|25531|17123478
1652673600000|2022-05-16 04:00:00|25924|25855|26134|26128|26585|26582|25581|25578|15765228
1652760000000|2022-05-17 04:00:00|26410|26342|26710|26700|26834|26830|26247|26245|14553048
1652846400000|2022-05-18 04:00:00|26521|26457|25290|25250|26599|26550|25250|25201|10672645
1652932800000|2022-05-19 04:00:00|25222|25172|25495|25465|25766|25762|25001|25000|13553578
1653019200000|2022-05-20 04:00:00|25680|25595|25255|25240|25863|25852|24646|24642|18955563
1653278400000|2022-05-23 04:00:00|25657|25581|25900|25860|26151|26149|25300|25257|16025297
1653364800000|2022-05-24 04:00:00|25735|25681|26190|26170|26200|26190|25354|25350|14470127
1653451200000|2022-05-25 04:00:00|26040|25965|26215|26170|26459|26455|25713|25711|14087550
1653537600000|2022-05-26 04:00:00|26359|26280|26619|26608|26699|26697|26146|26011|9416363
1653624000000|2022-05-27 04:00:00|26573|26478|27374|27354|27397|27377|26496|26424|14254188
1652673600000|2022-05-16 04:00:00|25924|25855|26134|26128|26585|26582|25581|25578|15785617
1652760000000|2022-05-17 04:00:00|26410|26342|26710|26700|26834|26830|26247|26245|14549086
1652846400000|2022-05-18 04:00:00|26521|26457|25290|25250|26599|26550|25250|25201|10672999
1652932800000|2022-05-19 04:00:00|25222|25172|25495|25465|25766|25762|25001|25000|13550681
1653019200000|2022-05-20 04:00:00|25680|25595|25255|25240|25863|25852|24646|24642|18934214
1653278400000|2022-05-23 04:00:00|25657|25581|25900|25860|26151|26149|25300|25257|16033915
1653364800000|2022-05-24 04:00:00|25735|25681|26190|26170|26200|26190|25354|25350|14467570
1653451200000|2022-05-25 04:00:00|26040|25965|26215|26170|26459|26455|25713|25711|14086568
1653537600000|2022-05-26 04:00:00|26359|26280|26619|26608|26699|26697|26146|26011|9422789
1653624000000|2022-05-27 04:00:00|26573|26478|27374|27354|27397|27377|26496|26424|14249956
1653969600000|2022-05-31 04:00:00|27358|27257|27340|27310|27478|27476|26895|26891|17557083
1654056000000|2022-06-01 04:00:00|27234|27143|27200|27150|27769|27764|27006|27003|12164960
1654142400000|2022-06-02 04:00:00|27437|27393|27465|27450|27595|27549|26162|26157|22009483
1654228800000|2022-06-03 04:00:00|27325|27240|27009|26995|27380|27357|26841|26839|9966606
1654488000000|2022-06-06 04:00:00|27285|27210|26940|26875|27420|27417|26725|26722|9804717
1654574400000|2022-06-07 04:00:00|26858|26672|27200|27126|27311|27308|26530|26505|7824199
1654660800000|2022-06-08 04:00:00|27134|27043|27054|27043|27300|27297|26962|26900|8863706
1654747200000|2022-06-09 04:00:00|27012|26933|26546|26521|27272|27270|26465|26460|13226426
1654833600000|2022-06-10 04:00:00|26478|26400|25318|25300|26658|26629|25287|25280|12705098
1655092800000|2022-06-13 04:00:00|24750|24713|24366|24350|24907|24901|24154|24152|15298918
1655179200000|2022-06-14 04:00:00|24591|24513|24685|24599|24700|24680|24152|24150|14674608
1655265600000|2022-06-15 04:00:00|24615|24530|25400|25381|25532|25528|24560|24502|17798927
1655352000000|2022-06-16 04:00:00|24648|24525|24600|24500|24800|24790|24303|24302|12035785
1655438400000|2022-06-17 04:00:00|24750|24639|24759|24742|25050|25047|24403|24401|19975786
1655784000000|2022-06-21 04:00:00|25267|25208|25340|25301|25475|25473|24957|24951|13687333
1655870400000|2022-06-22 04:00:00|24873|24795|25149|25120|25718|25717|24810|24762|13332449
1655956800000|2022-06-23 04:00:00|25250|25155|25879|25800|25950|25936|25188|25082|12301918
1656043200000|2022-06-24 04:00:00|26186|26089|26794|26761|26800|26793|26115|26049|19943629
1656302400000|2022-06-27 04:00:00|26977|26914|26550|26522|27080|27048|26329|26327|8251852
1656388800000|2022-06-28 04:00:00|26550|26511|25675|25653|26702|26689|25637|25610|14434485
1656475200000|2022-06-29 04:00:00|25702|25664|25992|25975|26197|26195|25572|25521|10484171
1656561600000|2022-06-30 04:00:00|25780|25700|25818|25700|25957|25952|25291|25290|10503223
1656648000000|2022-07-01 04:00:00|25750|17900|25990|25975|26277|25976|25461|17900|27365321
1656993600000|2022-07-05 04:00:00|26082|26006|26245|26200|26398|26350|25477|25472|11753109
1657080000000|2022-07-06 04:00:00|26430|26327|26640|26621|26799|26797|26162|26100|8267368
1657166400000|2022-07-07 04:00:00|26790|26641|26775|26765|26907|26905|26490|26350|7871079
1657252800000|2022-07-08 04:00:00|26834|26742|26765|26751|26851|26807|26329|26328|10487392
1657512000000|2022-07-11 04:00:00|26604|26519|26478|26462|26691|26651|26220|26214|6514111
1657598400000|2022-07-12 04:00:00|26336|26210|25405|25400|26650|26613|25205|25204|14304588
1657684800000|2022-07-13 04:00:00|25495|25450|25139|25100|25665|25655|24737|24700|15534397
1657771200000|2022-07-14 04:00:00|25148|25008|25548|25541|25570|25555|24595|24593|12489680
1657857600000|2022-07-15 04:00:00|25509|25329|25669|25651|26038|26035|25315|25300|14378155
1658116800000|2022-07-18 04:00:00|25998|25915|25505|25493|26111|26083|25335|25329|10238218
1658203200000|2022-07-19 04:00:00|25535|25425|25967|25954|26050|26030|25368|25367|13833878
1658289600000|2022-07-20 04:00:00|25945|25875|26040|26020|26487|26486|25803|25677|9280135
1658376000000|2022-07-21 04:00:00|26099|25950|26409|26400|26530|26503|25703|25701|11538792
1658462400000|2022-07-22 04:00:00|26444|26316|26074|26053|26581|26576|25907|25906|11621559
1658721600000|2022-07-25 04:00:00|26077|26000|25836|25825|26374|26208|25686|25681|9183860
1658808000000|2022-07-26 04:00:00|25894|25866|26190|26185|26838|26792|24311|24300|20698653
1658894400000|2022-07-27 04:00:00|26218|26130|26810|26790|27000|26986|25885|25880|18088152
1658980800000|2022-07-28 04:00:00|26829|26749|27780|27760|27852|27850|26584|26564|16180449
1659067200000|2022-07-29 04:00:00|27791|27703|28074|28067|28199|28190|27615|27610|16755591
1659326400000|2022-08-01 04:00:00|28200|27964|27800|27766|28200|28127|27585|27583|10779631
1659412800000|2022-08-02 04:00:00|27711|27600|27480|27456|27790|27788|27241|27237|10786804
1659499200000|2022-08-03 04:00:00|27500|27445|28175|28160|28350|28348|27459|27370|11021583
1659585600000|2022-08-04 04:00:00|28284|28160|28446|28400|28446|28401|28017|28016|8206155
1659672000000|2022-08-05 04:00:00|28499|28350|28280|28271|28500|28410|27879|27826|8679128
1659931200000|2022-08-08 04:00:00|28400|28356|28154|28105|28595|28591|27933|27931|8832270
1660017600000|2022-08-09 04:00:00|28131|27811|28350|28330|28350|28331|27762|27760|11213492
1660104000000|2022-08-10 04:00:00|28335|28155|28916|28880|29000|28999|28239|28155|9465908
1660190400000|2022-08-11 04:00:00|29019|28928|28786|28770|29153|29140|28653|28650|9131088
1660276800000|2022-08-12 04:00:00|28911|28845|29200|29187|29200|29195|28697|28693|9725964
1660536000000|2022-08-15 04:00:00|29099|29030|29375|29341|29419|29418|29014|29000|7515280
1660622400000|2022-08-16 04:00:00|29398|29266|29300|29281|29404|29402|29045|29042|7772841
1660708800000|2022-08-17 04:00:00|29162|29127|29037|29025|29335|29334|28924|28865|8925470
1660795200000|2022-08-18 04:00:00|29069|28911|29020|29000|29240|29210|28910|28907|7909891
1660881600000|2022-08-19 04:00:00|28949|28802|28589|28577|28950|28925|28557|28555|7536687
1661140800000|2022-08-22 04:00:00|28386|28255|27888|27842|28386|28292|27723|27722|11426432
1661227200000|2022-08-23 04:00:00|27947|27764|27620|27591|27947|27885|27540|27538|7740148
1661313600000|2022-08-24 04:00:00|27608|27511|27620|27608|27725|27721|27476|27466|8843602
1661400000000|2022-08-25 04:00:00|27936|27826|27883|27875|27936|27897|27455|27452|8053549
1661486400000|2022-08-26 04:00:00|27825|27749|26748|26730|28100|28067|26728|26712|8439190