820558800000|1996-01-02 05:00:00|1465.625|1465.625|1487.5|1487.5|1493.75|1493.75|1456.25|1456.25|4534000
820645200000|1996-01-03 05:00:00|1490.625|1490.625|1512.5|1512.5|1531.25|1531.25|1484.375|1484.375|5097200
820731600000|1996-01-04 05:00:00|1509.375|1509.375|1500|1500|1512.5|1512.5|1484.375|1484.375|4061600
820818000000|1996-01-05 05:00:00|1493.75|1493.75|1525|1525|1531.25|1531.25|1484.375|1484.375|2788000
821077200000|1996-01-08 05:00:00|1525|1525|1518.75|1518.75|1528.125|1528.125|1509.375|1509.375|1199600
821163600000|1996-01-09 05:00:00|1525|1525|1478.125|1478.125|1531.25|1531.25|1478.125|1478.125|2748400
821250000000|1996-01-10 05:00:00|1475|1475|1462.5|1462.5|1515.625|1515.625|1453.125|1453.125|4288800
821336400000|1996-01-11 05:00:00|1468.75|1468.75|1484.375|1484.375|1487.5|1487.5|1465.625|1465.625|2499600
821422800000|1996-01-12 05:00:00|1493.75|1493.75|1462.5|1462.5|1493.75|1493.75|1456.25|1456.25|2382000
821682000000|1996-01-15 05:00:00|1450|1450|1421.875|1421.875|1453.125|1453.125|1418.75|1418.75|3422400
821768400000|1996-01-16 05:00:00|1421.875|1421.875|1387.5|1387.5|1425|1425|1359.375|1359.375|7181600
821854800000|1996-01-17 05:00:00|1384.375|1384.375|1356.25|1356.25|1393.75|1393.75|1350|1350|6114400
821941200000|1996-01-18 05:00:00|1412.5|1412.5|1481.25|1481.25|1525|1525|1403.125|1403.125|17313200
822027600000|1996-01-19 05:00:00|1465.625|1465.625|1475|1475|1490.625|1490.625|1459.375|1459.375|7396000
822286800000|1996-01-22 05:00:00|1475|1475|1568.75|1568.75|1575|1575|1475|1475|6558400
822373200000|1996-01-23 05:00:00|1553.125|1553.125|1562.5|1562.5|1562.5|1562.5|1528.125|1528.125|6574400
822459600000|1996-01-24 05:00:00|1553.125|1553.125|1550|1550|1562.5|1562.5|1540.625|1540.625|2549200
822546000000|1996-01-25 05:00:00|1543.75|1543.75|1515.625|1515.625|1546.875|1546.875|1509.375|1509.375|2800400
822632400000|1996-01-26 05:00:00|1503.125|1503.125|1556.25|1556.25|1556.25|1556.25|1503.125|1503.125|3100000
822891600000|1996-01-29 05:00:00|1559.375|1559.375|1593.75|1593.75|1596.875|1596.875|1556.25|1556.25|4029200
822978000000|1996-01-30 05:00:00|1606.25|1606.25|1609.375|1609.375|1615.625|1615.625|1590.625|1590.625|4122400
823064400000|1996-01-31 05:00:00|1621.875|1621.875|1609.375|1609.375|1621.875|1621.875|1578.125|1578.125|6088400
823150800000|1996-02-01 05:00:00|1600|1600|1603.125|1603.125|1609.375|1609.375|1584.375|1584.375|2006800
823237200000|1996-02-02 05:00:00|1603.125|1603.125|1584.375|1584.375|1606.25|1606.25|1565.625|1565.625|2576800
823496400000|1996-02-05 05:00:00|1584.375|1584.375|1568.75|1568.75|1584.375|1584.375|1540.625|1540.625|3753200
823582800000|1996-02-06 05:00:00|1571.875|1571.875|1587.5|1587.5|1590.625|1590.625|1568.75|1568.75|2945600
823669200000|1996-02-07 05:00:00|1596.875|1596.875|1596.875|1596.875|1615.625|1615.625|1590.625|1590.625|2755200
823755600000|1996-02-08 05:00:00|1596.875|1596.875|1628.125|1628.125|1628.125|1628.125|1593.75|1593.75|3288000
823842000000|1996-02-09 05:00:00|1625|1625|1615.625|1615.625|1640.625|1640.625|1609.375|1609.375|4370000
824101200000|1996-02-12 05:00:00|1615.625|1615.625|1690.625|1690.625|1696.875|1696.875|1615.625|1615.625|5484000
824187600000|1996-02-13 05:00:00|1659.375|1659.375|1687.5|1687.5|1687.5|1687.5|1653.125|1653.125|4714800
824274000000|1996-02-14 05:00:00|1678.125|1678.125|1675|1675|1693.75|1693.75|1662.5|1662.5|2642400
824360400000|1996-02-15 05:00:00|1675|1675|1665.625|1665.625|1684.375|1684.375|1659.375|1659.375|4382400
824446800000|1996-02-16 05:00:00|1662.5|1662.5|1675|1675|1681.25|1681.25|1640.625|1640.625|3848000
824792400000|1996-02-20 05:00:00|1665.625|1665.625|1696.875|1696.875|1700|1700|1659.375|1659.375|3654000
824878800000|1996-02-21 05:00:00|1703.125|1703.125|1721.875|1721.875|1737.5|1737.5|1703.125|1703.125|4449200
824965200000|1996-02-22 05:00:00|1731.25|1731.25|1756.25|1756.25|1759.375|1759.375|1731.25|1731.25|3827600
825051600000|1996-02-23 05:00:00|1787.5|1787.5|1750|1750|1800|1800|1728.125|1728.125|3818000
825310800000|1996-02-26 05:00:00|1743.75|1743.75|1731.25|1731.25|1756.25|1756.25|1728.125|1728.125|3305600
825397200000|1996-02-27 05:00:00|1728.125|1728.125|1734.375|1734.375|1746.875|1746.875|1706.25|1706.25|2235600
825483600000|1996-02-28 05:00:00|1740.625|1740.625|1693.75|1693.75|1750|1750|1687.5|1687.5|2842000
825570000000|1996-02-29 05:00:00|1665.625|1665.625|1668.75|1668.75|1696.875|1696.875|1665.625|1665.625|2937600
825656400000|1996-03-01 05:00:00|1684.375|1684.375|1687.5|1687.5|1696.875|1696.875|1637.5|1637.5|2830000
825915600000|1996-03-04 05:00:00|1700|1700|1696.875|1696.875|1715.625|1715.625|1678.125|1678.125|3146000
826002000000|1996-03-05 05:00:00|1690.625|1690.625|1693.75|1693.75|1693.75|1693.75|1671.875|1671.875|3389200
826088400000|1996-03-06 05:00:00|1687.5|1687.5|1693.75|1693.75|1709.375|1709.375|1678.125|1678.125|3079200
826174800000|1996-03-07 05:00:00|1687.5|1687.5|1693.75|1693.75|1712.5|1712.5|1671.875|1671.875|3221600
826261200000|1996-03-08 05:00:00|1650|1650|1681.25|1681.25|1712.5|1712.5|1646.875|1646.875|3876000
826520400000|1996-03-11 05:00:00|1675|1675|1746.875|1746.875|1746.875|1746.875|1665.625|1665.625|3638800
826606800000|1996-03-12 05:00:00|1734.375|1734.375|1759.375|1759.375|1765.625|1765.625|1684.375|1684.375|4683200
826693200000|1996-03-13 05:00:00|1756.25|1756.25|1765.625|1765.625|1765.625|1765.625|1731.25|1731.25|2544000
826779600000|1996-03-14 05:00:00|1775|1775|1771.875|1771.875|1784.375|1784.375|1765.625|1765.625|3598000
826866000000|1996-03-15 05:00:00|1768.75|1768.75|1800|1800|1812.5|1812.5|1768.75|1768.75|3878000
827125200000|1996-03-18 05:00:00|1800|1800|1837.5|1837.5|1840.625|1840.625|1790.625|1790.625|4014400
827211600000|1996-03-19 05:00:00|1840.625|1840.625|1809.375|1809.375|1846.875|1846.875|1793.75|1793.75|5062400
827298000000|1996-03-20 05:00:00|1800|1800|1771.875|1771.875|1818.75|1818.75|1756.25|1756.25|3674000
827384400000|1996-03-21 05:00:00|1765.625|1765.625|1750|1750|1768.75|1768.75|1746.875|1746.875|1518800
827470800000|1996-03-22 05:00:00|1756.25|1756.25|1731.25|1731.25|1759.375|1759.375|1721.875|1721.875|1745600
827730000000|1996-03-25 05:00:00|1737.5|1737.5|1734.375|1734.375|1743.75|1743.75|1715.625|1715.625|2327600
827816400000|1996-03-26 05:00:00|1725|1725|1746.875|1746.875|1762.5|1762.5|1721.875|1721.875|2084400
827902800000|1996-03-27 05:00:00|1768.75|1768.75|1737.5|1737.5|1768.75|1768.75|1721.875|1721.875|1397200
827989200000|1996-03-28 05:00:00|1725|1725|1712.5|1712.5|1731.25|1731.25|1690.625|1690.625|1776800
828075600000|1996-03-29 05:00:00|1712.5|1712.5|1700|1700|1715.625|1715.625|1693.75|1693.75|1836000
828334800000|1996-04-01 05:00:00|1706.25|1706.25|1687.5|1687.5|1706.25|1706.25|1675|1675|1832400
828421200000|1996-04-02 05:00:00|1696.875|1696.875|1665.625|1665.625|1696.875|1696.875|1646.875|1646.875|2808000
828507600000|1996-04-03 05:00:00|1668.75|1668.75|1706.25|1706.25|1709.375|1709.375|1665.625|1665.625|1655600
828594000000|1996-04-04 05:00:00|1712.5|1712.5|1715.625|1715.625|1737.5|1737.5|1706.25|1706.25|1339600
828936000000|1996-04-08 04:00:00|1675|1675|1690.625|1690.625|1706.25|1706.25|1675|1675|2050400
829022400000|1996-04-09 04:00:00|1687.5|1687.5|1668.75|1668.75|1693.75|1693.75|1665.625|1665.625|1882400
829108800000|1996-04-10 04:00:00|1668.75|1668.75|1662.5|1662.5|1690.625|1690.625|1656.25|1656.25|1648400
829195200000|1996-04-11 04:00:00|1681.25|1681.25|1715.625|1715.625|1715.625|1715.625|1662.5|1662.5|3116000
829281600000|1996-04-12 04:00:00|1715.625|1715.625|1756.25|1756.25|1765.625|1765.625|1715.625|1715.625|3159600
829540800000|1996-04-15 04:00:00|1756.25|1756.25|1790.625|1790.625|1796.875|1796.875|1753.125|1753.125|2591200
829627200000|1996-04-16 04:00:00|1787.5|1787.5|1762.5|1762.5|1787.5|1787.5|1740.625|1740.625|4186800
829713600000|1996-04-17 04:00:00|1740.625|1740.625|1693.75|1693.75|1750|1750|1684.375|1684.375|3632800
829800000000|1996-04-18 04:00:00|1650|1650|1634.375|1634.375|1675|1675|1615.625|1615.625|5103600
829886400000|1996-04-19 04:00:00|1637.5|1637.5|1625|1625|1640.625|1640.625|1621.875|1621.875|7505200
830145600000|1996-04-22 04:00:00|1637.5|1637.5|1637.5|1637.5|1643.75|1643.75|1628.125|1628.125|2652800
830232000000|1996-04-23 04:00:00|1643.75|1643.75|1634.375|1634.375|1656.25|1656.25|1634.375|1634.375|2362000
830318400000|1996-04-24 04:00:00|1643.75|1643.75|1618.75|1618.75|1643.75|1643.75|1603.125|1603.125|1889600
830404800000|1996-04-25 04:00:00|1612.5|1612.5|1665.625|1665.625|1668.75|1668.75|1603.125|1603.125|2538400
830491200000|1996-04-26 04:00:00|1662.5|1662.5|1621.875|1621.875|1665.625|1665.625|1621.875|1621.875|2229200
830750400000|1996-04-29 04:00:00|1621.875|1621.875|1606.25|1606.25|1621.875|1621.875|1590.625|1590.625|1796800
830836800000|1996-04-30 04:00:00|1612.5|1612.5|1603.125|1603.125|1621.875|1621.875|1593.75|1593.75|1694800
830923200000|1996-05-01 04:00:00|1593.75|1593.75|1615.625|1615.625|1634.375|1634.375|1590.625|1590.625|3099200
831009600000|1996-05-02 04:00:00|1606.25|1606.25|1615.625|1615.625|1643.75|1643.75|1600|1600|4316800
831096000000|1996-05-03 04:00:00|1621.875|1621.875|1593.75|1593.75|1628.125|1628.125|1584.375|1584.375|3529200
831355200000|1996-05-06 04:00:00|1593.75|1593.75|1596.875|1596.875|1596.875|1596.875|1575|1575|2586000
831441600000|1996-05-07 04:00:00|1593.75|1593.75|1578.125|1578.125|1596.875|1596.875|1575|1575|3583200
831528000000|1996-05-08 04:00:00|1565.625|1565.625|1575|1575|1584.375|1584.375|1550|1550|2446000
831614400000|1996-05-09 04:00:00|1571.875|1571.875|1584.375|1584.375|1600|1600|1568.75|1568.75|2398400
831700800000|1996-05-10 04:00:00|1603.125|1603.125|1590.625|1590.625|1603.125|1603.125|1587.5|1587.5|1634400
831960000000|1996-05-13 04:00:00|1593.75|1593.75|1603.125|1603.125|1606.25|1606.25|1587.5|1587.5|1833600
832046400000|1996-05-14 04:00:00|1618.75|1618.75|1631.25|1631.25|1640.625|1640.625|1615.625|1615.625|4389600
832132800000|1996-05-15 04:00:00|1643.75|1643.75|1668.75|1668.75|1678.125|1678.125|1643.75|1643.75|3393600
832219200000|1996-05-16 04:00:00|1665.625|1665.625|1718.75|1718.75|1728.125|1728.125|1662.5|1662.5|3786800
832305600000|1996-05-17 04:00:00|1721.875|1721.875|1721.875|1721.875|1734.375|1734.375|1718.75|1718.75|2852400
832564800000|1996-05-20 04:00:00|1721.875|1721.875|1696.875|1696.875|1731.25|1731.25|1693.75|1693.75|2428800
832651200000|1996-05-21 04:00:00|1706.25|1706.25|1712.5|1712.5|1721.875|1721.875|1703.125|1703.125|2910000
832737600000|1996-05-22 04:00:00|1703.125|1703.125|1731.25|1731.25|1734.375|1734.375|1696.875|1696.875|2563200
832824000000|1996-05-23 04:00:00|1734.375|1734.375|1690.625|1690.625|1740.625|1740.625|1690.625|1690.625|3072000
832910400000|1996-05-24 04:00:00|1687.5|1687.5|1709.375|1709.375|1709.375|1709.375|1684.375|1684.375|3006000
833256000000|1996-05-28 04:00:00|1696.875|1696.875|1693.75|1693.75|1709.375|1709.375|1690.625|1690.625|2190800
833342400000|1996-05-29 04:00:00|1693.75|1693.75|1700|1700|1703.125|1703.125|1693.75|1693.75|1509600
833428800000|1996-05-30 04:00:00|1678.125|1678.125|1659.375|1659.375|1681.25|1681.25|1650|1650|5463600
833515200000|1996-05-31 04:00:00|1637.5|1637.5|1640.625|1640.625|1643.75|1643.75|1631.25|1631.25|3132000
833774400000|1996-06-03 04:00:00|1634.375|1634.375|1609.375|1609.375|1637.5|1637.5|1606.25|1606.25|2794800
833860800000|1996-06-04 04:00:00|1612.5|1612.5|1643.75|1643.75|1650|1650|1612.5|1612.5|3534800
833947200000|1996-06-05 04:00:00|1643.75|1643.75|1653.125|1653.125|1656.25|1656.25|1631.25|1631.25|1700000
834033600000|1996-06-06 04:00:00|1646.875|1646.875|1621.875|1621.875|1656.25|1656.25|1621.875|1621.875|2041600
834120000000|1996-06-07 04:00:00|1603.125|1603.125|1640.625|1640.625|1650|1650|1603.125|1603.125|2415200
834379200000|1996-06-10 04:00:00|1646.875|1646.875|1625|1625|1665.625|1665.625|1621.875|1621.875|1575600
834465600000|1996-06-11 04:00:00|1628.125|1628.125|1650|1650|1662.5|1662.5|1628.125|1628.125|1345200
834552000000|1996-06-12 04:00:00|1650|1650|1618.75|1618.75|1671.875|1671.875|1615.625|1615.625|1739600
834638400000|1996-06-13 04:00:00|1618.75|1618.75|1615.625|1615.625|1634.375|1634.375|1606.25|1606.25|1739600
834724800000|1996-06-14 04:00:00|1634.375|1634.375|1631.25|1631.25|1650|1650|1631.25|1631.25|1965200
834984000000|1996-06-17 04:00:00|1637.5|1637.5|1634.375|1634.375|1646.875|1646.875|1625|1625|1398400
835070400000|1996-06-18 04:00:00|1646.875|1646.875|1640.625|1640.625|1684.375|1684.375|1637.5|1637.5|2332400
835156800000|1996-06-19 04:00:00|1634.375|1634.375|1650|1650|1668.75|1668.75|1634.375|1634.375|2883600
835243200000|1996-06-20 04:00:00|1650|1650|1678.125|1678.125|1700|1700|1650|1650|2510000
835329600000|1996-06-21 04:00:00|1681.25|1681.25|1718.75|1718.75|1725|1725|1681.25|1681.25|3808800
835588800000|1996-06-24 04:00:00|1715.625|1715.625|1731.25|1731.25|1743.75|1743.75|1715.625|1715.625|2184400
835675200000|1996-06-25 04:00:00|1725|1725|1706.25|1706.25|1731.25|1731.25|1696.875|1696.875|2345200
835761600000|1996-06-26 04:00:00|1700|1700|1675|1675|1712.5|1712.5|1668.75|1668.75|2334400
835848000000|1996-06-27 04:00:00|1678.125|1678.125|1681.25|1681.25|1693.75|1693.75|1675|1675|4665200
835934400000|1996-06-28 04:00:00|1690.625|1690.625|1693.75|1693.75|1696.875|1696.875|1662.5|1662.5|3232800
836193600000|1996-07-01 04:00:00|1703.125|1703.125|1750|1750|1756.25|1756.25|1671.875|1671.875|3609200
836280000000|1996-07-02 04:00:00|1750|1750|1746.875|1746.875|1750|1750|1721.875|1721.875|1948800
836366400000|1996-07-03 04:00:00|1746.875|1746.875|1753.125|1753.125|1771.875|1771.875|1740.625|1740.625|1759600
836539200000|1996-07-05 04:00:00|1753.125|1753.125|1709.375|1709.375|1753.125|1753.125|1693.75|1693.75|1741600
836798400000|1996-07-08 04:00:00|1715.625|1715.625|1731.25|1731.25|1743.75|1743.75|1712.5|1712.5|2392800
836884800000|1996-07-09 04:00:00|1762.5|1762.5|1746.875|1746.875|1762.5|1762.5|1740.625|1740.625|1991600
836971200000|1996-07-10 04:00:00|1753.125|1753.125|1731.25|1731.25|1756.25|1756.25|1709.375|1709.375|2967600
837057600000|1996-07-11 04:00:00|1734.375|1734.375|1718.75|1718.75|1743.75|1743.75|1703.125|1703.125|2578800
837144000000|1996-07-12 04:00:00|1712.5|1712.5|1678.125|1678.125|1715.625|1715.625|1662.5|1662.5|2359600
837403200000|1996-07-15 04:00:00|1678.125|1678.125|1593.75|1593.75|1678.125|1678.125|1593.75|1593.75|3540800
837489600000|1996-07-16 04:00:00|1631.25|1631.25|1659.375|1659.375|1678.125|1678.125|1568.75|1568.75|7524800
837576000000|1996-07-17 04:00:00|1646.875|1646.875|1643.75|1643.75|1659.375|1659.375|1628.125|1628.125|5973200
837662400000|1996-07-18 04:00:00|1637.5|1637.5|1687.5|1687.5|1687.5|1687.5|1634.375|1634.375|5460800
837748800000|1996-07-19 04:00:00|1687.5|1687.5|1675|1675|1693.75|1693.75|1659.375|1659.375|3749200
838008000000|1996-07-22 04:00:00|1668.75|1668.75|1640.625|1640.625|1668.75|1668.75|1640.625|1640.625|4594000
838094400000|1996-07-23 04:00:00|1637.5|1637.5|1618.75|1618.75|1646.875|1646.875|1612.5|1612.5|3579600
838180800000|1996-07-24 04:00:00|1575|1575|1634.375|1634.375|1637.5|1637.5|1571.875|1571.875|4344800
838267200000|1996-07-25 04:00:00|1640.625|1640.625|1603.125|1603.125|1650|1650|1581.25|1581.25|2094800
838353600000|1996-07-26 04:00:00|1618.75|1618.75|1656.25|1656.25|1665.625|1665.625|1609.375|1609.375|1694000
838612800000|1996-07-29 04:00:00|1637.5|1637.5|1625|1625|1643.75|1643.75|1625|1625|1650800
838699200000|1996-07-30 04:00:00|1631.25|1631.25|1612.5|1612.5|1634.375|1634.375|1606.25|1606.25|1847600
838785600000|1996-07-31 04:00:00|1618.75|1618.75|1646.875|1646.875|1659.375|1659.375|1618.75|1618.75|2217200
838872000000|1996-08-01 04:00:00|1646.875|1646.875|1681.25|1681.25|1690.625|1690.625|1643.75|1643.75|2494000
838958400000|1996-08-02 04:00:00|1681.25|1681.25|1700|1700|1700|1700|1681.25|1681.25|2221600
839217600000|1996-08-05 04:00:00|1715.625|1715.625|1721.875|1721.875|1721.875|1721.875|1700|1700|1372400
839304000000|1996-08-06 04:00:00|1712.5|1712.5|1728.125|1728.125|1728.125|1728.125|1703.125|1703.125|2540400
839390400000|1996-08-07 04:00:00|1731.25|1731.25|1740.625|1740.625|1743.75|1743.75|1725|1725|2852400
839476800000|1996-08-08 04:00:00|1718.75|1718.75|1746.875|1746.875|1753.125|1753.125|1718.75|1718.75|3006400
839563200000|1996-08-09 04:00:00|1746.875|1746.875|1746.875|1746.875|1746.875|1746.875|1737.5|1737.5|1503200
839822400000|1996-08-12 04:00:00|1746.875|1746.875|1775|1775|1775|1775|1743.75|1743.75|2911600
839908800000|1996-08-13 04:00:00|1775|1775|1756.25|1756.25|1775|1775|1753.125|1753.125|1934000
839995200000|1996-08-14 04:00:00|1759.375|1759.375|1746.875|1746.875|1759.375|1759.375|1743.75|1743.75|1189200
840081600000|1996-08-15 04:00:00|1746.875|1746.875|1740.625|1740.625|1750|1750|1728.125|1728.125|1543200
840168000000|1996-08-16 04:00:00|1743.75|1743.75|1743.75|1743.75|1746.875|1746.875|1737.5|1737.5|1712800
840427200000|1996-08-19 04:00:00|1743.75|1743.75|1759.375|1759.375|1765.625|1765.625|1740.625|1740.625|2316400
840513600000|1996-08-20 04:00:00|1768.75|1768.75|1784.375|1784.375|1784.375|1784.375|1756.25|1756.25|2171600
840600000000|1996-08-21 04:00:00|1790.625|1790.625|1784.375|1784.375|1796.875|1796.875|1771.875|1771.875|2520000
840686400000|1996-08-22 04:00:00|1790.625|1790.625|1796.875|1796.875|1803.125|1803.125|1790.625|1790.625|2664400
840772800000|1996-08-23 04:00:00|1800|1800|1781.25|1781.25|1800|1800|1771.875|1771.875|1086400
841032000000|1996-08-26 04:00:00|1784.375|1784.375|1781.25|1781.25|1784.375|1784.375|1762.5|1762.5|1252000
841118400000|1996-08-27 04:00:00|1787.5|1787.5|1775|1775|1787.5|1787.5|1765.625|1765.625|1338400
841204800000|1996-08-28 04:00:00|1778.125|1778.125|1753.125|1753.125|1778.125|1778.125|1746.875|1746.875|1804400
841291200000|1996-08-29 04:00:00|1750|1750|1734.375|1734.375|1750|1750|1728.125|1728.125|1434800
841377600000|1996-08-30 04:00:00|1734.375|1734.375|1721.875|1721.875|1734.375|1734.375|1715.625|1715.625|865600
841723200000|1996-09-03 04:00:00|1709.375|1709.375|1734.375|1734.375|1740.625|1740.625|1687.5|1687.5|2185600
841809600000|1996-09-04 04:00:00|1731.25|1731.25|1775|1775|1778.125|1778.125|1731.25|1731.25|2328000
841896000000|1996-09-05 04:00:00|1768.75|1768.75|1756.25|1756.25|1781.25|1781.25|1746.875|1746.875|2000400
841982400000|1996-09-06 04:00:00|1756.25|1756.25|1793.75|1793.75|1809.375|1809.375|1750|1750|2054800
842241600000|1996-09-09 04:00:00|1812.5|1812.5|1837.5|1837.5|1840.625|1840.625|1803.125|1803.125|2522400
842328000000|1996-09-10 04:00:00|1843.75|1843.75|1812.5|1812.5|1843.75|1843.75|1806.25|1806.25|2119200
842414400000|1996-09-11 04:00:00|1812.5|1812.5|1803.125|1803.125|1831.25|1831.25|1803.125|1803.125|1582800
842500800000|1996-09-12 04:00:00|1815.625|1815.625|1796.875|1796.875|1831.25|1831.25|1790.625|1790.625|1502400
842587200000|1996-09-13 04:00:00|1809.375|1809.375|1853.125|1853.125|1853.125|1853.125|1809.375|1809.375|2532800
842846400000|1996-09-16 04:00:00|1865.625|1865.625|1865.625|1865.625|1875|1875|1853.125|1853.125|2096800
842932800000|1996-09-17 04:00:00|1865.625|1865.625|1837.5|1837.5|1875|1875|1825|1825|1951600
843019200000|1996-09-18 04:00:00|1831.25|1831.25|1828.125|1828.125|1850|1850|1821.875|1821.875|1732000
843105600000|1996-09-19 04:00:00|1831.25|1831.25|1862.5|1862.5|1862.5|1862.5|1812.5|1812.5|1881200
843192000000|1996-09-20 04:00:00|1881.25|1881.25|1878.125|1878.125|1890.625|1890.625|1875|1875|2666000
843451200000|1996-09-23 04:00:00|1871.875|1871.875|1875|1875|1878.125|1878.125|1862.5|1862.5|1619200
843537600000|1996-09-24 04:00:00|1875|1875|1884.375|1884.375|1896.875|1896.875|1865.625|1865.625|1993200
843624000000|1996-09-25 04:00:00|1884.375|1884.375|1868.75|1868.75|1884.375|1884.375|1865.625|1865.625|1478000
843710400000|1996-09-26 04:00:00|1868.75|1868.75|1856.25|1856.25|1868.75|1868.75|1846.875|1846.875|2356400
843796800000|1996-09-27 04:00:00|1856.25|1856.25|1850|1850|1862.5|1862.5|1840.625|1840.625|1967200
844056000000|1996-09-30 04:00:00|1846.875|1846.875|1884.375|1884.375|1887.5|1887.5|1846.875|1846.875|2434800
844142400000|1996-10-01 04:00:00|1881.25|1881.25|1843.75|1843.75|1881.25|1881.25|1843.75|1843.75|1754800
844228800000|1996-10-02 04:00:00|1850|1850|1853.125|1853.125|1865.625|1865.625|1846.875|1846.875|1762800
844315200000|1996-10-03 04:00:00|1850|1850|1846.875|1846.875|1859.375|1859.375|1834.375|1834.375|1392400
844401600000|1996-10-04 04:00:00|1846.875|1846.875|1837.5|1837.5|1846.875|1846.875|1815.625|1815.625|3433600
844660800000|1996-10-07 04:00:00|1834.375|1834.375|1821.875|1821.875|1834.375|1834.375|1806.25|1806.25|2161600
844747200000|1996-10-08 04:00:00|1815.625|1815.625|1806.25|1806.25|1825|1825|1803.125|1803.125|2260400
844833600000|1996-10-09 04:00:00|1800|1800|1796.875|1796.875|1803.125|1803.125|1784.375|1784.375|2341200
844920000000|1996-10-10 04:00:00|1790.625|1790.625|1800|1800|1809.375|1809.375|1785.9375|1785.9375|2863600
845006400000|1996-10-11 04:00:00|1809.375|1809.375|1831.25|1831.25|1843.75|1843.75|1806.25|1806.25|2793200
845265600000|1996-10-14 04:00:00|1831.25|1831.25|1853.125|1853.125|1868.75|1868.75|1831.25|1831.25|2230000
845352000000|1996-10-15 04:00:00|1893.75|1893.75|1906.25|1906.25|1937.5|1937.5|1871.875|1871.875|4994800
845438400000|1996-10-16 04:00:00|1903.125|1903.125|1868.75|1868.75|1906.25|1906.25|1853.125|1853.125|4221200
845524800000|1996-10-17 04:00:00|1850|1850|1859.375|1859.375|1871.875|1871.875|1843.75|1843.75|2267600
845611200000|1996-10-18 04:00:00|1846.875|1846.875|1853.125|1853.125|1859.375|1859.375|1846.875|1846.875|2910800
845870400000|1996-10-21 04:00:00|1850|1850|1850|1850|1868.75|1868.75|1843.75|1843.75|1853200
845956800000|1996-10-22 04:00:00|1850|1850|1828.125|1828.125|1850|1850|1821.875|1821.875|1275200
846043200000|1996-10-23 04:00:00|1800|1800|1800|1800|1821.875|1821.875|1790.625|1790.625|5954400
846129600000|1996-10-24 04:00:00|1803.125|1803.125|1790.625|1790.625|1803.125|1803.125|1784.375|1784.375|6227600
846216000000|1996-10-25 04:00:00|1787.5|1787.5|1759.375|1759.375|1803.125|1803.125|1759.375|1759.375|1954000
846478800000|1996-10-28 05:00:00|1750|1750|1731.25|1731.25|1759.375|1759.375|1731.25|1731.25|3350400
846565200000|1996-10-29 05:00:00|1750|1750|1731.25|1731.25|1759.375|1759.375|1725|1725|3969200
846651600000|1996-10-30 05:00:00|1737.5|1737.5|1718.75|1718.75|1756.25|1756.25|1712.5|1712.5|4102400
846738000000|1996-10-31 05:00:00|1725|1725|1715.625|1715.625|1731.25|1731.25|1706.25|1706.25|5308000
846824400000|1996-11-01 05:00:00|1721.875|1721.875|1737.5|1737.5|1753.125|1753.125|1721.875|1721.875|4331200
847083600000|1996-11-04 05:00:00|1746.875|1746.875|1771.875|1771.875|1784.375|1784.375|1743.75|1743.75|4358000
847170000000|1996-11-05 05:00:00|1781.25|1781.25|1787.5|1787.5|1793.75|1793.75|1778.125|1778.125|4170400
847256400000|1996-11-06 05:00:00|1793.75|1793.75|1812.5|1812.5|1818.75|1818.75|1784.375|1784.375|3630400
847342800000|1996-11-07 05:00:00|1806.25|1806.25|1837.5|1837.5|1840.625|1840.625|1793.75|1793.75|3992000
847429200000|1996-11-08 05:00:00|1834.375|1834.375|1837.5|1837.5|1837.5|1837.5|1806.25|1806.25|1837200
847688400000|1996-11-11 05:00:00|1831.25|1831.25|1831.25|1831.25|1837.5|1837.5|1828.125|1828.125|878000
847774800000|1996-11-12 05:00:00|1843.75|1843.75|1843.75|1843.75|1843.75|1843.75|1809.375|1809.375|2601200
847861200000|1996-11-13 05:00:00|1843.75|1843.75|1884.375|1884.375|1887.5|1887.5|1840.625|1840.625|3699600
847947600000|1996-11-14 05:00:00|1887.5|1887.5|1868.75|1868.75|1887.5|1887.5|1862.5|1862.5|3026400
848034000000|1996-11-15 05:00:00|1878.125|1878.125|1837.5|1837.5|1881.25|1881.25|1825|1825|3563600
848293200000|1996-11-18 05:00:00|1850|1850|1840.625|1840.625|1859.375|1859.375|1828.125|1828.125|4267200
848379600000|1996-11-19 05:00:00|1850|1850|1850|1850|1859.375|1859.375|1843.75|1843.75|1557200
848466000000|1996-11-20 05:00:00|1912.5|1912.5|1968.75|1968.75|1971.875|1971.875|1909.375|1909.375|5612800
848552400000|1996-11-21 05:00:00|1956.25|1956.25|1937.5|1937.5|1959.375|1959.375|1925|1925|5390000
848638800000|1996-11-22 05:00:00|1962.5|1962.5|2000|2000|2025|2025|1962.5|1962.5|3612000
848898000000|1996-11-25 05:00:00|1987.5|1987.5|2003.125|2003.125|2003.125|2003.125|1962.5|1962.5|2535200
848984400000|1996-11-26 05:00:00|1996.875|1996.875|1953.125|1953.125|2009.375|2009.375|1946.875|1946.875|3257600
849070800000|1996-11-27 05:00:00|1959.375|1959.375|1990.625|1990.625|1993.75|1993.75|1956.25|1956.25|2324000
849243600000|1996-11-29 05:00:00|1993.75|1993.75|1978.125|1978.125|1996.875|1996.875|1978.125|1978.125|820800
849502800000|1996-12-02 05:00:00|1971.875|1971.875|1975|1975|1990.625|1990.625|1946.875|1946.875|1925200
849589200000|1996-12-03 05:00:00|1968.75|1968.75|1937.5|1937.5|1984.375|1984.375|1937.5|1937.5|2420000
849675600000|1996-12-04 05:00:00|1940.625|1940.625|1925|1925|1953.125|1953.125|1921.875|1921.875|2560000
849762000000|1996-12-05 05:00:00|1909.375|1909.375|1943.75|1943.75|1943.75|1943.75|1909.375|1909.375|2595600
849848400000|1996-12-06 05:00:00|1900|1900|1925|1925|1946.875|1946.875|1900|1900|2858400
850107600000|1996-12-09 05:00:00|1925|1925|1937.5|1937.5|1943.75|1943.75|1925|1925|1250800
850194000000|1996-12-10 05:00:00|1943.75|1943.75|1968.75|1968.75|1984.375|1984.375|1937.5|1937.5|1954400
850280400000|1996-12-11 05:00:00|1900|1900|1925|1925|1953.125|1953.125|1900|1900|3702800
850366800000|1996-12-12 05:00:00|1921.875|1921.875|1912.5|1912.5|1937.5|1937.5|1912.5|1912.5|2121200
850453200000|1996-12-13 05:00:00|1903.125|1903.125|1903.125|1903.125|1928.125|1928.125|1893.75|1893.75|2422000
850712400000|1996-12-16 05:00:00|1893.75|1893.75|1868.75|1868.75|1921.875|1921.875|1868.75|1868.75|1940400
850798800000|1996-12-17 05:00:00|1865.625|1865.625|1846.875|1846.875|1865.625|1865.625|1837.5|1837.5|3529200
850885200000|1996-12-18 05:00:00|1846.875|1846.875|1856.25|1856.25|1878.125|1878.125|1843.75|1843.75|2355600
850971600000|1996-12-19 05:00:00|1865.625|1865.625|1875|1875|1906.25|1906.25|1865.625|1865.625|3186000
851058000000|1996-12-20 05:00:00|1887.5|1887.5|1887.5|1887.5|1903.125|1903.125|1878.125|1878.125|4808400
851317200000|1996-12-23 05:00:00|1887.5|1887.5|1918.75|1918.75|1928.125|1928.125|1887.5|1887.5|2170400
851403600000|1996-12-24 05:00:00|1921.875|1921.875|1909.375|1909.375|1921.875|1921.875|1906.25|1906.25|639200
851576400000|1996-12-26 05:00:00|1909.375|1909.375|1918.75|1918.75|1931.25|1931.25|1909.375|1909.375|1649200
851662800000|1996-12-27 05:00:00|1912.5|1912.5|1918.75|1918.75|1925|1925|1909.375|1909.375|1908800
851922000000|1996-12-30 05:00:00|1912.5|1912.5|1900|1900|1921.875|1921.875|1896.875|1896.875|1566800
852008400000|1996-12-31 05:00:00|1881.25|1881.25|1881.25|1881.25|1912.5|1912.5|1878.125|1878.125|1630400
852181200000|1997-01-02 05:00:00|1843.75|1843.75|1825|1825|1853.125|1853.125|1812.5|1812.5|4976800
852267600000|1997-01-03 05:00:00|1837.5|1837.5|1868.75|1868.75|1881.25|1881.25|1837.5|1837.5|3602800
852526800000|1997-01-06 05:00:00|1868.75|1868.75|1878.125|1878.125|1909.375|1909.375|1862.5|1862.5|2596800
852613200000|1997-01-07 05:00:00|1871.875|1871.875|1884.375|1884.375|1884.375|1884.375|1850|1850|1981600
852699600000|1997-01-08 05:00:00|1896.875|1896.875|1878.125|1878.125|1918.75|1918.75|1878.125|1878.125|2281200
852786000000|1997-01-09 05:00:00|1884.375|1884.375|1903.125|1903.125|1931.25|1931.25|1875|1875|2854800
852872400000|1997-01-10 05:00:00|1871.875|1871.875|1950|1950|1950|1950|1868.75|1868.75|2810000
853131600000|1997-01-13 05:00:00|1987.5|1987.5|1984.375|1984.375|1990.625|1990.625|1965.625|1965.625|2962000
853218000000|1997-01-14 05:00:00|1990.625|1990.625|1956.25|1956.25|1993.75|1993.75|1956.25|1956.25|2094000
853304400000|1997-01-15 05:00:00|1950|1950|1937.5|1937.5|1953.125|1953.125|1937.5|1937.5|1277200
853390800000|1997-01-16 05:00:00|1928.125|1928.125|1943.75|1943.75|1943.75|1943.75|1918.75|1918.75|1544800
853477200000|1997-01-17 05:00:00|1937.5|1937.5|1968.75|1968.75|1968.75|1968.75|1931.25|1931.25|2290000
853736400000|1997-01-20 05:00:00|1965.625|1965.625|1962.5|1962.5|1971.875|1971.875|1953.125|1953.125|2191200
853822800000|1997-01-21 05:00:00|1903.125|1903.125|1909.375|1909.375|1937.5|1937.5|1900|1900|8047600
853909200000|1997-01-22 05:00:00|1921.875|1921.875|1896.875|1896.875|1934.375|1934.375|1893.75|1893.75|5375600
853995600000|1997-01-23 05:00:00|1909.375|1909.375|1884.375|1884.375|1925|1925|1881.25|1881.25|5138800
854082000000|1997-01-24 05:00:00|1887.5|1887.5|1881.25|1881.25|1893.75|1893.75|1865.625|1865.625|5725600
854341200000|1997-01-27 05:00:00|1881.25|1881.25|1896.875|1896.875|1903.125|1903.125|1878.125|1878.125|4845600
854427600000|1997-01-28 05:00:00|1918.75|1918.75|1893.75|1893.75|1928.125|1928.125|1884.375|1884.375|2250000
854514000000|1997-01-29 05:00:00|1893.75|1893.75|1900|1900|1906.25|1906.25|1887.5|1887.5|4508000
854600400000|1997-01-30 05:00:00|1912.5|1912.5|1931.25|1931.25|1934.375|1934.375|1903.125|1903.125|3437200
854686800000|1997-01-31 05:00:00|1937.5|1937.5|1940.625|1940.625|1953.125|1953.125|1934.375|1934.375|2492800
854946000000|1997-02-03 05:00:00|1934.375|1934.375|1915.625|1915.625|1937.5|1937.5|1906.25|1906.25|1745600
855032400000|1997-02-04 05:00:00|1909.375|1909.375|1937.5|1937.5|1946.875|1946.875|1909.375|1909.375|2097200
855118800000|1997-02-05 05:00:00|1953.125|1953.125|1940.625|1940.625|1965.625|1965.625|1937.5|1937.5|2664400
855205200000|1997-02-06 05:00:00|1940.625|1940.625|1943.75|1943.75|1950|1950|1931.25|1931.25|1992800
855291600000|1997-02-07 05:00:00|1953.125|1953.125|1987.5|1987.5|1987.5|1987.5|1950|1950|1752000
855550800000|1997-02-10 05:00:00|1981.25|1981.25|1978.125|1978.125|2007.8125|2007.8125|1975|1975|2420000
855637200000|1997-02-11 05:00:00|1981.25|1981.25|1978.125|1978.125|1984.375|1984.375|1956.25|1956.25|1576400
855723600000|1997-02-12 05:00:00|1971.875|1971.875|1987.5|1987.5|1987.5|1987.5|1962.5|1962.5|1856000
855810000000|1997-02-13 05:00:00|1990.625|1990.625|2078.125|2078.125|2084.375|2084.375|1981.25|1981.25|4056000
855896400000|1997-02-14 05:00:00|2059.375|2059.375|1993.75|1993.75|2078.125|2078.125|1993.75|1993.75|3254800
856242000000|1997-02-18 05:00:00|1987.5|1987.5|1996.875|1996.875|1996.875|1996.875|1965.625|1965.625|3345600
856328400000|1997-02-19 05:00:00|1996.875|1996.875|2009.375|2009.375|2040.625|2040.625|1987.5|1987.5|2011600
856414800000|1997-02-20 05:00:00|1996.875|1996.875|1968.75|1968.75|2003.125|2003.125|1968.75|1968.75|2542000
856501200000|1997-02-21 05:00:00|1971.875|1971.875|1990.625|1990.625|1993.75|1993.75|1971.875|1971.875|1776400
856760400000|1997-02-24 05:00:00|1984.375|1984.375|2021.875|2021.875|2021.875|2021.875|1978.125|1978.125|2583200
856846800000|1997-02-25 05:00:00|2021.875|2021.875|2021.875|2021.875|2028.125|2028.125|2003.125|2003.125|1229200
856933200000|1997-02-26 05:00:00|2015.625|2015.625|2015.625|2015.625|2034.375|2034.375|1987.5|1987.5|2026400
857019600000|1997-02-27 05:00:00|1996.875|1996.875|1990.625|1990.625|2009.375|2009.375|1987.5|1987.5|1660800
857106000000|1997-02-28 05:00:00|1978.125|1978.125|1956.25|1956.25|1987.5|1987.5|1956.25|1956.25|1650800
857365200000|1997-03-03 05:00:00|1953.125|1953.125|1968.75|1968.75|1971.875|1971.875|1943.75|1943.75|1607200
857451600000|1997-03-04 05:00:00|1987.5|1987.5|1953.125|1953.125|1990.625|1990.625|1950|1950|1567200
857538000000|1997-03-05 05:00:00|1962.5|1962.5|1996.875|1996.875|2000|2000|1959.375|1959.375|1416400
857624400000|1997-03-06 05:00:00|2003.125|2003.125|2009.375|2009.375|2018.75|2018.75|1990.625|1990.625|3484000
857710800000|1997-03-07 05:00:00|2012.5|2012.5|2037.5|2037.5|2043.75|2043.75|2009.375|2009.375|1282800
857970000000|1997-03-10 05:00:00|2031.25|2031.25|2040.625|2040.625|2040.625|2040.625|2006.25|2006.25|1680800
858056400000|1997-03-11 05:00:00|2037.5|2037.5|2006.25|2006.25|2037.5|2037.5|2006.25|2006.25|1405600
858142800000|1997-03-12 05:00:00|2000|2000|2015.625|2015.625|2028.125|2028.125|1996.875|1996.875|1468000
858229200000|1997-03-13 05:00:00|2012.5|2012.5|1993.75|1993.75|2012.5|2012.5|1978.125|1978.125|2328800
858315600000|1997-03-14 05:00:00|1996.875|1996.875|2028.125|2028.125|2031.25|2031.25|1996.875|1996.875|1394400
858574800000|1997-03-17 05:00:00|2028.125|2028.125|2012.5|2012.5|2034.375|2034.375|2012.5|2012.5|2118000
858661200000|1997-03-18 05:00:00|2006.25|2006.25|2003.125|2003.125|2021.875|2021.875|1993.75|1993.75|1991600
858747600000|1997-03-19 05:00:00|1996.875|1996.875|2015.625|2015.625|2015.625|2015.625|1993.75|1993.75|1285600
858834000000|1997-03-20 05:00:00|2015.625|2015.625|2015.625|2015.625|2021.875|2021.875|1990.625|1990.625|1518400
858920400000|1997-03-21 05:00:00|2025|2025|2028.125|2028.125|2031.25|2031.25|2015.625|2015.625|1478800
859179600000|1997-03-24 05:00:00|2018.75|2018.75|2084.375|2084.375|2093.75|2093.75|2015.625|2015.625|1894000
859266000000|1997-03-25 05:00:00|2084.375|2084.375|2057.03125|2057.03125|2084.375|2084.375|2046.875|2046.875|2379200
859352400000|1997-03-26 05:00:00|2056.25|2056.25|2025|2025|2059.375|2059.375|2021.875|2021.875|3053600
859438800000|1997-03-27 05:00:00|2028.125|2028.125|2003.125|2003.125|2040.625|2040.625|1996.875|1996.875|1777200
859784400000|1997-03-31 05:00:00|2000|2000|2006.25|2006.25|2021.875|2021.875|1984.375|1984.375|2098400
859870800000|1997-04-01 05:00:00|2000|2000|1975|1975|2006.25|2006.25|1968.75|1968.75|2216400
859957200000|1997-04-02 05:00:00|1965.625|1965.625|1959.375|1959.375|2000|2000|1956.25|1956.25|2036000
860043600000|1997-04-03 05:00:00|1953.125|1953.125|1931.25|1931.25|1962.5|1962.5|1931.25|1931.25|2724800
860130000000|1997-04-04 05:00:00|1928.125|1928.125|1978.125|1978.125|1987.5|1987.5|1909.375|1909.375|1886000
860385600000|1997-04-07 04:00:00|1984.375|1984.375|1968.75|1968.75|1984.375|1984.375|1959.375|1959.375|1009200
860472000000|1997-04-08 04:00:00|1959.375|1959.375|1946.875|1946.875|1959.375|1959.375|1940.625|1940.625|1867200
860558400000|1997-04-09 04:00:00|1953.125|1953.125|1956.25|1956.25|1968.75|1968.75|1950|1950|1677600
860644800000|1997-04-10 04:00:00|1956.25|1956.25|1943.75|1943.75|1956.25|1956.25|1934.375|1934.375|1726000
860731200000|1997-04-11 04:00:00|1928.125|1928.125|1921.875|1921.875|1940.625|1940.625|1918.75|1918.75|1229600
860990400000|1997-04-14 04:00:00|1915.625|1915.625|1984.375|1984.375|1996.875|1996.875|1912.5|1912.5|1275200
861076800000|1997-04-15 04:00:00|2012.5|2012.5|2075|2075|2078.125|2078.125|2006.25|2006.25|4507200
861163200000|1997-04-16 04:00:00|2075|2075|2115.625|2115.625|2140.625|2140.625|2062.5|2062.5|4518800
861249600000|1997-04-17 04:00:00|2103.125|2103.125|2140.625|2140.625|2140.625|2140.625|2096.875|2096.875|2514400
861336000000|1997-04-18 04:00:00|2143.75|2143.75|2103.125|2103.125|2146.875|2146.875|2093.75|2093.75|1482800
861595200000|1997-04-21 04:00:00|2106.25|2106.25|2106.25|2106.25|2128.125|2128.125|2090.625|2090.625|1665200
861681600000|1997-04-22 04:00:00|2103.125|2103.125|2175|2175|2184.375|2184.375|2093.75|2093.75|2032000
861768000000|1997-04-23 04:00:00|2175|2175|2228.125|2228.125|2243.75|2243.75|2168.75|2168.75|2754000
861854400000|1997-04-24 04:00:00|2265.625|2265.625|2181.25|2181.25|2265.625|2265.625|2178.125|2178.125|3488800
861940800000|1997-04-25 04:00:00|2175|2175|2178.125|2178.125|2209.375|2209.375|2159.375|2159.375|1624400
862200000000|1997-04-28 04:00:00|2178.125|2178.125|2206.25|2206.25|2215.625|2215.625|2175|2175|1176400
862286400000|1997-04-29 04:00:00|2237.5|2237.5|2196.875|2196.875|2237.5|2237.5|2190.625|2190.625|1990400
862372800000|1997-04-30 04:00:00|2203.125|2203.125|2225|2225|2271.875|2271.875|2200|2200|2520400
862459200000|1997-05-01 04:00:00|2225|2225|2268.75|2268.75|2268.75|2268.75|2218.75|2218.75|1916000
862545600000|1997-05-02 04:00:00|2275|2275|2334.375|2334.375|2340.625|2340.625|2250|2250|2656800
862804800000|1997-05-05 04:00:00|2340.625|2340.625|2390.625|2390.625|2393.75|2393.75|2321.875|2321.875|2783200
862891200000|1997-05-06 04:00:00|2384.375|2384.375|2359.375|2359.375|2396.875|2396.875|2350|2350|2909200
862977600000|1997-05-07 04:00:00|2331.25|2331.25|2309.375|2309.375|2353.125|2353.125|2309.375|2309.375|2206800
863064000000|1997-05-08 04:00:00|2315.625|2315.625|2356.25|2356.25|2381.25|2381.25|2312.5|2312.5|2438000
863150400000|1997-05-09 04:00:00|2387.5|2387.5|2415.625|2415.625|2421.875|2421.875|2368.75|2368.75|2463600
863409600000|1997-05-12 04:00:00|2415.625|2415.625|2406.25|2406.25|2415.625|2415.625|2356.25|2356.25|4339600
863496000000|1997-05-13 04:00:00|2403.125|2403.125|2428.125|2428.125|2446.875|2446.875|2390.625|2390.625|4728400
863582400000|1997-05-14 04:00:00|2434.375|2434.375|2396.875|2396.875|2481.25|2481.25|2393.75|2393.75|3125600
863668800000|1997-05-15 04:00:00|2396.875|2396.875|2459.375|2459.375|2462.5|2462.5|2390.625|2390.625|2544000
863755200000|1997-05-16 04:00:00|2456.25|2456.25|2462.5|2462.5|2493.75|2493.75|2437.5|2437.5|3684800
864014400000|1997-05-19 04:00:00|2456.25|2456.25|2450|2450|2462.5|2462.5|2409.375|2409.375|2057200
864100800000|1997-05-20 04:00:00|2425|2425|2425|2425|2437.5|2437.5|2393.75|2393.75|2964800
864187200000|1997-05-21 04:00:00|2418.75|2418.75|2418.75|2418.75|2490.625|2490.625|2415.625|2415.625|3183200
864273600000|1997-05-22 04:00:00|2431.25|2431.25|2437.5|2437.5|2462.5|2462.5|2431.25|2431.25|2825600
864360000000|1997-05-23 04:00:00|2434.375|2434.375|2437.5|2437.5|2450|2450|2412.5|2412.5|1413200
864705600000|1997-05-27 04:00:00|2418.75|2418.75|2440.625|2440.625|2459.375|2459.375|2418.75|2418.75|3052000
864792000000|1997-05-28 04:00:00|2425|2425|2446.875|2446.875|2453.125|2453.125|2418.75|2418.75|1858800
864878400000|1997-05-29 04:00:00|2425|2425|2443.75|2443.75|2459.375|2459.375|2425|2425|2618000
864964800000|1997-05-30 04:00:00|2418.75|2418.75|2440.625|2440.625|2453.125|2453.125|2418.75|2418.75|1871200
865224000000|1997-06-02 04:00:00|2437.5|2437.5|2443.75|2443.75|2471.875|2471.875|2425|2425|2430000
865310400000|1997-06-03 04:00:00|2437.5|2437.5|2428.125|2428.125|2478.125|2478.125|2425|2425|1461600
865396800000|1997-06-04 04:00:00|2425|2425|2453.125|2453.125|2459.375|2459.375|2418.75|2418.75|3090400
865483200000|1997-06-05 04:00:00|2459.375|2459.375|2484.375|2484.375|2496.875|2496.875|2450|2450|4568800
865569600000|1997-06-06 04:00:00|2484.375|2484.375|2503.125|2503.125|2553.125|2553.125|2478.125|2478.125|4148800
865828800000|1997-06-09 04:00:00|2496.875|2496.875|2546.875|2546.875|2546.875|2546.875|2496.875|2496.875|2533600
865915200000|1997-06-10 04:00:00|2550|2550|2590.625|2590.625|2618.75|2618.75|2546.875|2546.875|3492400
866001600000|1997-06-11 04:00:00|2590.625|2590.625|2587.5|2587.5|2615.625|2615.625|2565.625|2565.625|3858400
866088000000|1997-06-12 04:00:00|2606.25|2606.25|2643.75|2643.75|2650|2650|2600|2600|3646000
866174400000|1997-06-13 04:00:00|2650|2650|2718.75|2718.75|2734.375|2734.375|2646.875|2646.875|3680400
866433600000|1997-06-16 04:00:00|2709.375|2709.375|2696.875|2696.875|2718.75|2718.75|2693.75|2693.75|2969600
866520000000|1997-06-17 04:00:00|2700|2700|2696.875|2696.875|2709.375|2709.375|2681.25|2681.25|1834800
866606400000|1997-06-18 04:00:00|2696.875|2696.875|2693.75|2693.75|2696.875|2696.875|2678.125|2678.125|1504000
866692800000|1997-06-19 04:00:00|2693.75|2693.75|2690.625|2690.625|2712.5|2712.5|2681.25|2681.25|2359200
866779200000|1997-06-20 04:00:00|2684.375|2684.375|2678.125|2678.125|2700|2700|2678.125|2678.125|2460000
867038400000|1997-06-23 04:00:00|2675|2675|2634.375|2634.375|2693.75|2693.75|2634.375|2634.375|1773600
867124800000|1997-06-24 04:00:00|2659.375|2659.375|2709.375|2709.375|2715.625|2715.625|2642.1875|2642.1875|2710400
867211200000|1997-06-25 04:00:00|2696.875|2696.875|2678.125|2678.125|2721.875|2721.875|2665.625|2665.625|2221200
867297600000|1997-06-26 04:00:00|2668.75|2668.75|2640.625|2640.625|2693.75|2693.75|2625|2625|1830000
867384000000|1997-06-27 04:00:00|2640.625|2640.625|2700|2700|2723.4375|2723.4375|2640.625|2640.625|1918800
867643200000|1997-06-30 04:00:00|2703.125|2703.125|2684.375|2684.375|2709.375|2709.375|2642.1875|2642.1875|3142800
867729600000|1997-07-01 04:00:00|2671.875|2671.875|2631.25|2631.25|2687.5|2687.5|2625|2625|2950800
867816000000|1997-07-02 04:00:00|2625|2625|2681.25|2681.25|2693.75|2693.75|2612.5|2612.5|2858000
867902400000|1997-07-03 04:00:00|2706.25|2706.25|2726.5625|2726.5625|2735.9375|2735.9375|2706.25|2706.25|1311600
868248000000|1997-07-07 04:00:00|2726.5625|2726.5625|2706.25|2706.25|2740.625|2740.625|2706.25|2706.25|2512400
868334400000|1997-07-08 04:00:00|2710.9375|2710.9375|2775|2775|2784.375|2784.375|2706.25|2706.25|3866800
868420800000|1997-07-09 04:00:00|2773.4375|2773.4375|2767.1875|2767.1875|2806.25|2806.25|2756.25|2756.25|4871600
868507200000|1997-07-10 04:00:00|2762.5|2762.5|2820.3125|2820.3125|2820.3125|2820.3125|2756.25|2756.25|3986000
868593600000|1997-07-11 04:00:00|2840.625|2840.625|2871.875|2871.875|2887.5|2887.5|2826.5625|2826.5625|3940800
868852800000|1997-07-14 04:00:00|2856.25|2856.25|2806.25|2806.25|2865.625|2865.625|2793.75|2793.75|2591000
868939200000|1997-07-15 04:00:00|2806.25|2806.25|2775|2775|2806.25|2806.25|2746.875|2746.875|2497200
869025600000|1997-07-16 04:00:00|2793.75|2793.75|2834.375|2834.375|2843.75|2843.75|2778.125|2778.125|2754600
869112000000|1997-07-17 04:00:00|2843.75|2843.75|2803.125|2803.125|2850|2850|2800|2800|2450800
869198400000|1997-07-18 04:00:00|2759.375|2759.375|2718.75|2718.75|2784.375|2784.375|2715.625|2715.625|3058200
869457600000|1997-07-21 04:00:00|2737.5|2737.5|2837.5|2837.5|2853.125|2853.125|2725|2725|3328800
869544000000|1997-07-22 04:00:00|2850|2850|2809.375|2809.375|2871.875|2871.875|2731.25|2731.25|3832400
869630400000|1997-07-23 04:00:00|2868.75|2868.75|2784.375|2784.375|2871.875|2871.875|2756.25|2756.25|3382800
869716800000|1997-07-24 04:00:00|2784.375|2784.375|2750|2750|2790.625|2790.625|2728.125|2728.125|3041600
869803200000|1997-07-25 04:00:00|2818.75|2818.75|2840.625|2840.625|2856.25|2856.25|2803.125|2803.125|3127600
870062400000|1997-07-28 04:00:00|2825|2825|2878.125|2878.125|2896.875|2896.875|2825|2825|3727400
870148800000|1997-07-29 04:00:00|2909.375|2909.375|2987.5|2987.5|2990.625|2990.625|2887.5|2887.5|3282600
870235200000|1997-07-30 04:00:00|2987.5|2987.5|2975|2975|2996.875|2996.875|2953.125|2953.125|1595800
870321600000|1997-07-31 04:00:00|2971.875|2971.875|2800|2800|2975|2975|2800|2800|3323000
870408000000|1997-08-01 04:00:00|2865.625|2865.625|2946.875|2946.875|2968.75|2968.75|2862.5|2862.5|3805200
870667200000|1997-08-04 04:00:00|2940.625|2940.625|2943.75|2943.75|2946.875|2946.875|2871.875|2871.875|2469000
870753600000|1997-08-05 04:00:00|2950|2950|2925|2925|2950|2950|2906.25|2906.25|1869800
870840000000|1997-08-06 04:00:00|2937.5|2937.5|2925|2925|2975|2975|2893.75|2893.75|2215800
870926400000|1997-08-07 04:00:00|3062.5|3062.5|3034.375|3034.375|3081.25|3081.25|3025|3025|2760200
871012800000|1997-08-08 04:00:00|2950|2950|2918.75|2918.75|3003.125|3003.125|2900|2900|3426600
871272000000|1997-08-11 04:00:00|2962.5|2962.5|2962.5|2962.5|2984.375|2984.375|2921.875|2921.875|2014200
871358400000|1997-08-12 04:00:00|2940.625|2940.625|2928.125|2928.125|2968.75|2968.75|2909.375|2909.375|2108400
871444800000|1997-08-13 04:00:00|2953.125|2953.125|2965.625|2965.625|2978.125|2978.125|2918.75|2918.75|2742800
871531200000|1997-08-14 04:00:00|2975|2975|2971.875|2971.875|2990.625|2990.625|2915.625|2915.625|2274200
871617600000|1997-08-15 04:00:00|2937.5|2937.5|2903.125|2903.125|2950|2950|2903.125|2903.125|1902200
871876800000|1997-08-18 04:00:00|2896.875|2896.875|2918.75|2918.75|2921.875|2921.875|2868.75|2868.75|2445000
871963200000|1997-08-19 04:00:00|2921.875|2921.875|2978.125|2978.125|2978.125|2978.125|2921.875|2921.875|2097200
872049600000|1997-08-20 04:00:00|2978.125|2978.125|3046.875|3046.875|3046.875|3046.875|2940.625|2940.625|2460600
872136000000|1997-08-21 04:00:00|3021.875|3021.875|3006.25|3006.25|3065.625|3065.625|2975|2975|2108800
872222400000|1997-08-22 04:00:00|2953.125|2953.125|2962.5|2962.5|2981.25|2981.25|2881.25|2881.25|2511200
872481600000|1997-08-25 04:00:00|2975|2975|2987.5|2987.5|3012.5|3012.5|2962.5|2962.5|1360800
872568000000|1997-08-26 04:00:00|2950|2950|2931.25|2931.25|2996.875|2996.875|2912.5|2912.5|1445600
872654400000|1997-08-27 04:00:00|2931.25|2931.25|3003.125|3003.125|3015.625|3015.625|2918.75|2918.75|2114800
872740800000|1997-08-28 04:00:00|2993.75|2993.75|2890.625|2890.625|2996.875|2996.875|2887.5|2887.5|2784800
872827200000|1997-08-29 04:00:00|2890.625|2890.625|2903.125|2903.125|2937.5|2937.5|2856.25|2856.25|2630000
873172800000|1997-09-02 04:00:00|2896.875|2896.875|2921.875|2921.875|2968.75|2968.75|2890.625|2890.625|2245600
873259200000|1997-09-03 04:00:00|2934.375|2934.375|2990.625|2990.625|2996.875|2996.875|2931.25|2931.25|2161000
873345600000|1997-09-04 04:00:00|2828.125|2828.125|2818.75|2818.75|2887.5|2887.5|2800|2800|6638200
873432000000|1997-09-05 04:00:00|2846.875|2846.875|2843.75|2843.75|2865.625|2865.625|2803.125|2803.125|3403400
873691200000|1997-09-08 04:00:00|2837.5|2837.5|2818.75|2818.75|2853.125|2853.125|2812.5|2812.5|1554200
873777600000|1997-09-09 04:00:00|2800|2800|2765.625|2765.625|2803.125|2803.125|2756.25|2756.25|2471200
873864000000|1997-09-10 04:00:00|2759.375|2759.375|2671.875|2671.875|2759.375|2759.375|2662.5|2662.5|3916600
873950400000|1997-09-11 04:00:00|2650|2650|2681.25|2681.25|2703.125|2703.125|2650|2650|2911000
874036800000|1997-09-12 04:00:00|2696.875|2696.875|2700|2700|2712.5|2712.5|2668.75|2668.75|1875800
874296000000|1997-09-15 04:00:00|2700|2700|2675|2675|2706.25|2706.25|2659.375|2659.375|2078200
874382400000|1997-09-16 04:00:00|2700|2700|2784.375|2784.375|2809.375|2809.375|2700|2700|2581200
874468800000|1997-09-17 04:00:00|2771.875|2771.875|2765.625|2765.625|2787.5|2787.5|2706.25|2706.25|2258000
874555200000|1997-09-18 04:00:00|2800|2800|2828.125|2828.125|2853.125|2853.125|2796.875|2796.875|2481400
874641600000|1997-09-19 04:00:00|2778.125|2778.125|2790.625|2790.625|2803.125|2803.125|2771.875|2771.875|2210000
874900800000|1997-09-22 04:00:00|2778.125|2778.125|2828.125|2828.125|2837.5|2837.5|2775|2775|1919400
874987200000|1997-09-23 04:00:00|2831.25|2831.25|2775|2775|2831.25|2831.25|2756.25|2756.25|1502800
875073600000|1997-09-24 04:00:00|2778.125|2778.125|2709.375|2709.375|2800|2800|2703.125|2703.125|2345800
875160000000|1997-09-25 04:00:00|2746.875|2746.875|2678.125|2678.125|2756.25|2756.25|2678.125|2678.125|2126800
875246400000|1997-09-26 04:00:00|2706.25|2706.25|2703.125|2703.125|2725|2725|2687.5|2687.5|2173800
875505600000|1997-09-29 04:00:00|2690.625|2690.625|2703.125|2703.125|2721.875|2721.875|2678.125|2678.125|1580200
875592000000|1997-09-30 04:00:00|2703.125|2703.125|2696.875|2696.875|2734.375|2734.375|2693.75|2693.75|1520000
875678400000|1997-10-01 04:00:00|2700|2700|2775|2775|2800|2800|2700|2700|2479400
875764800000|1997-10-02 04:00:00|2762.5|2762.5|2746.875|2746.875|2771.875|2771.875|2712.5|2712.5|1455800
875851200000|1997-10-03 04:00:00|2806.25|2806.25|2756.25|2756.25|2812.5|2812.5|2709.375|2709.375|1758800
876110400000|1997-10-06 04:00:00|2796.875|2796.875|2862.5|2862.5|2868.75|2868.75|2781.25|2781.25|2194800
876196800000|1997-10-07 04:00:00|2862.5|2862.5|2890.625|2890.625|2896.875|2896.875|2834.375|2834.375|1769800
876283200000|1997-10-08 04:00:00|2890.625|2890.625|2875|2875|2893.75|2893.75|2846.875|2846.875|1110400
876369600000|1997-10-09 04:00:00|2800|2800|2918.75|2918.75|2921.875|2921.875|2793.75|2793.75|1678200
876456000000|1997-10-10 04:00:00|2893.75|2893.75|2931.25|2931.25|2934.375|2934.375|2878.125|2878.125|1423000
876715200000|1997-10-13 04:00:00|2968.75|2968.75|2990.625|2990.625|2993.75|2993.75|2937.5|2937.5|1515200
876801600000|1997-10-14 04:00:00|3006.25|3006.25|3037.5|3037.5|3043.75|3043.75|2981.25|2981.25|3843600
876888000000|1997-10-15 04:00:00|3025|3025|3000|3000|3025|3025|2953.125|2953.125|4311400
876974400000|1997-10-16 04:00:00|3006.25|3006.25|2962.5|2962.5|3046.875|3046.875|2925|2925|3232800
877060800000|1997-10-17 04:00:00|2921.875|2921.875|2918.75|2918.75|2946.875|2946.875|2887.5|2887.5|1572600
877320000000|1997-10-20 04:00:00|2906.25|2906.25|2940.625|2940.625|2956.25|2956.25|2881.25|2881.25|1283800
877406400000|1997-10-21 04:00:00|2928.125|2928.125|2950|2950|2956.25|2956.25|2928.125|2928.125|983800
877492800000|1997-10-22 04:00:00|2959.375|2959.375|3006.25|3006.25|3021.875|3021.875|2950|2950|2842200
877579200000|1997-10-23 04:00:00|2912.5|2912.5|2956.25|2956.25|2990.625|2990.625|2906.25|2906.25|3119200
877665600000|1997-10-24 04:00:00|2956.25|2956.25|2896.875|2896.875|3006.25|3006.25|2890.625|2890.625|3338000
877928400000|1997-10-27 05:00:00|2856.25|2856.25|2640.625|2640.625|2881.25|2881.25|2637.5|2637.5|4599800
878014800000|1997-10-28 05:00:00|2500|2500|2712.5|2712.5|2750|2750|2487.5|2487.5|7763000
878101200000|1997-10-29 05:00:00|2709.375|2709.375|2650|2650|2709.375|2709.375|2628.125|2628.125|3924800
878187600000|1997-10-30 05:00:00|2606.25|2606.25|2606.25|2606.25|2662.5|2662.5|2596.875|2596.875|3328400
878274000000|1997-10-31 05:00:00|2634.375|2634.375|2562.5|2562.5|2634.375|2634.375|2543.75|2543.75|2743200
878533200000|1997-11-03 05:00:00|2606.25|2606.25|2612.5|2612.5|2646.875|2646.875|2590.625|2590.625|2711800
878619600000|1997-11-04 05:00:00|2646.875|2646.875|2606.25|2606.25|2668.75|2668.75|2593.75|2593.75|2077600
878706000000|1997-11-05 05:00:00|2637.5|2637.5|2659.375|2659.375|2750|2750|2621.875|2621.875|2486000
878792400000|1997-11-06 05:00:00|2650|2650|2600|2600|2653.125|2653.125|2593.75|2593.75|2948600
878878800000|1997-11-07 05:00:00|2562.5|2562.5|2546.875|2546.875|2562.5|2562.5|2500|2500|4297000
879138000000|1997-11-10 05:00:00|2581.25|2581.25|2509.375|2509.375|2587.5|2587.5|2500|2500|2625200
879224400000|1997-11-11 05:00:00|2462.5|2462.5|2409.375|2409.375|2462.5|2462.5|2334.375|2334.375|9920400
879310800000|1997-11-12 05:00:00|2353.125|2353.125|2237.5|2237.5|2375|2375|2209.375|2209.375|10503200
879397200000|1997-11-13 05:00:00|2275|2275|2265.625|2265.625|2293.75|2293.75|2200|2200|8663800
879483600000|1997-11-14 05:00:00|2265.625|2265.625|2296.875|2296.875|2343.75|2343.75|2225|2225|6787600
879742800000|1997-11-17 05:00:00|2325|2325|2356.25|2356.25|2375|2375|2321.875|2321.875|5917800
879829200000|1997-11-18 05:00:00|2393.75|2393.75|2331.25|2331.25|2393.75|2393.75|2318.75|2318.75|4481800
879915600000|1997-11-19 05:00:00|2325|2325|2331.25|2331.25|2343.75|2343.75|2284.375|2284.375|3729600
880002000000|1997-11-20 05:00:00|2353.125|2353.125|2337.5|2337.5|2368.75|2368.75|2337.5|2337.5|4080800
880088400000|1997-11-21 05:00:00|2337.5|2337.5|2384.375|2384.375|2406.25|2406.25|2325|2325|4528600
880347600000|1997-11-24 05:00:00|2390.625|2390.625|2368.75|2368.75|2409.375|2409.375|2353.125|2353.125|4401800
880434000000|1997-11-25 05:00:00|2400|2400|2378.125|2378.125|2415.625|2415.625|2346.875|2346.875|4154600
880520400000|1997-11-26 05:00:00|2400|2400|2365.625|2365.625|2400|2400|2365.625|2365.625|2077800
880693200000|1997-11-28 05:00:00|2365.625|2365.625|2396.875|2396.875|2425|2425|2365.625|2365.625|1528800
880952400000|1997-12-01 05:00:00|2415.625|2415.625|2459.375|2459.375|2475|2475|2403.125|2403.125|3122400
881038800000|1997-12-02 05:00:00|2475|2475|2546.875|2546.875|2571.875|2571.875|2468.75|2468.75|4581600
881125200000|1997-12-03 05:00:00|2543.75|2543.75|2512.5|2512.5|2543.75|2543.75|2450|2450|2758000
881211600000|1997-12-04 05:00:00|2562.5|2562.5|2537.5|2537.5|2587.5|2587.5|2518.75|2518.75|3058600
881298000000|1997-12-05 05:00:00|2496.875|2496.875|2587.5|2587.5|2590.625|2590.625|2481.25|2481.25|3901000
881557200000|1997-12-08 05:00:00|2650|2650|2584.375|2584.375|2650|2650|2578.125|2578.125|2826200
881643600000|1997-12-09 05:00:00|2571.875|2571.875|2528.125|2528.125|2571.875|2571.875|2490.625|2490.625|3158800
881730000000|1997-12-10 05:00:00|2512.5|2512.5|2496.875|2496.875|2528.125|2528.125|2465.625|2465.625|4032800
881816400000|1997-12-11 05:00:00|2450|2450|2496.875|2496.875|2521.875|2521.875|2431.25|2431.25|2407600
881902800000|1997-12-12 05:00:00|2525|2525|2537.5|2537.5|2587.5|2587.5|2525|2525|3627000
882162000000|1997-12-15 05:00:00|2531.25|2531.25|2534.375|2534.375|2559.375|2559.375|2531.25|2531.25|3348800
882248400000|1997-12-16 05:00:00|2537.5|2537.5|2440.625|2440.625|2546.875|2546.875|2418.75|2418.75|6462600
882334800000|1997-12-17 05:00:00|2493.75|2493.75|2534.375|2534.375|2550|2550|2456.25|2456.25|4511000
882421200000|1997-12-18 05:00:00|2503.125|2503.125|2434.375|2434.375|2506.25|2506.25|2412.5|2412.5|3581000
882507600000|1997-12-19 05:00:00|2412.5|2412.5|2406.25|2406.25|2418.75|2418.75|2328.125|2328.125|4124000
882766800000|1997-12-22 05:00:00|2409.375|2409.375|2415.625|2415.625|2450|2450|2403.125|2403.125|1528800
882853200000|1997-12-23 05:00:00|2403.125|2403.125|2353.125|2353.125|2406.25|2406.25|2353.125|2353.125|1468800
882939600000|1997-12-24 05:00:00|2356.25|2356.25|2328.125|2328.125|2375|2375|2328.125|2328.125|695800
883112400000|1997-12-26 05:00:00|2340.625|2340.625|2300|2300|2356.25|2356.25|2293.75|2293.75|756400
883371600000|1997-12-29 05:00:00|2350|2350|2356.25|2356.25|2362.5|2362.5|2328.125|2328.125|1381600
883458000000|1997-12-30 05:00:00|2384.375|2384.375|2428.125|2428.125|2443.75|2443.75|2350|2350|2151000
883544400000|1997-12-31 05:00:00|2425|2425|2425|2425|2437.5|2437.5|2378.125|2378.125|1572200
883717200000|1998-01-02 05:00:00|2443.75|2443.75|2450|2450|2450|2450|2425|2425|1345000
883976400000|1998-01-05 05:00:00|2440.625|2440.625|2484.375|2484.375|2493.75|2493.75|2409.375|2409.375|2549000
884062800000|1998-01-06 05:00:00|2481.25|2481.25|2465.625|2465.625|2484.375|2484.375|2446.875|2446.875|1446200
884149200000|1998-01-07 05:00:00|2465.625|2465.625|2421.875|2421.875|2465.625|2465.625|2378.125|2378.125|2185400
884235600000|1998-01-08 05:00:00|2356.25|2356.25|2340.625|2340.625|2375|2375|2328.125|2328.125|2138200
884322000000|1998-01-09 05:00:00|2337.5|2337.5|2271.875|2271.875|2353.125|2353.125|2271.875|2271.875|3270000
884581200000|1998-01-12 05:00:00|2250|2250|2321.875|2321.875|2362.5|2362.5|2243.75|2243.75|3821400
884667600000|1998-01-13 05:00:00|2321.875|2321.875|2303.125|2303.125|2337.5|2337.5|2284.375|2284.375|3753000
884754000000|1998-01-14 05:00:00|2290.625|2290.625|2318.75|2318.75|2325|2325|2281.25|2281.25|3436600
884840400000|1998-01-15 05:00:00|2312.5|2312.5|2275|2275|2318.75|2318.75|2243.75|2243.75|2594000
884926800000|1998-01-16 05:00:00|2350|2350|2265.625|2265.625|2350|2350|2250|2250|4312400
885272400000|1998-01-20 05:00:00|2253.125|2253.125|2250|2250|2262.5|2262.5|2225|2225|6070400
885358800000|1998-01-21 05:00:00|2275|2275|2343.75|2343.75|2371.875|2371.875|2271.875|2271.875|11354200
885445200000|1998-01-22 05:00:00|2303.125|2303.125|2278.125|2278.125|2393.75|2393.75|2262.5|2262.5|5441600
885531600000|1998-01-23 05:00:00|2293.75|2293.75|2275|2275|2296.875|2296.875|2250|2250|4511200
885790800000|1998-01-26 05:00:00|2312.5|2312.5|2281.25|2281.25|2315.625|2315.625|2271.875|2271.875|2217600
885877200000|1998-01-27 05:00:00|2284.375|2284.375|2318.75|2318.75|2337.5|2337.5|2284.375|2284.375|3134000
885963600000|1998-01-28 05:00:00|2346.875|2346.875|2406.25|2406.25|2406.25|2406.25|2337.5|2337.5|3088200
886050000000|1998-01-29 05:00:00|2431.25|2431.25|2425|2425|2450|2450|2387.5|2387.5|3023400
886136400000|1998-01-30 05:00:00|2446.875|2446.875|2400|2400|2446.875|2446.875|2375|2375|2387600
886395600000|1998-02-02 05:00:00|2443.75|2443.75|2512.5|2512.5|2515.625|2515.625|2440.625|2440.625|3202200
886482000000|1998-02-03 05:00:00|2525|2525|2525|2525|2553.125|2553.125|2493.75|2493.75|3857800
886568400000|1998-02-04 05:00:00|2487.5|2487.5|2493.75|2493.75|2515.625|2515.625|2465.625|2465.625|1960200
886654800000|1998-02-05 05:00:00|2537.5|2537.5|2443.75|2443.75|2537.5|2537.5|2437.5|2437.5|3324200
886741200000|1998-02-06 05:00:00|2500|2500|2537.5|2537.5|2550|2550|2481.25|2481.25|2523000
887000400000|1998-02-09 05:00:00|2550|2550|2625|2625|2625|2625|2546.875|2546.875|2427000
887086800000|1998-02-10 05:00:00|2625|2625|2581.25|2581.25|2662.5|2662.5|2575|2575|3526800
887173200000|1998-02-11 05:00:00|2578.125|2578.125|2568.75|2568.75|2621.875|2621.875|2540.625|2540.625|2148600
887259600000|1998-02-12 05:00:00|2562.5|2562.5|2600|2600|2637.5|2637.5|2543.75|2543.75|2861200
887346000000|1998-02-13 05:00:00|2596.875|2596.875|2675|2675|2684.375|2684.375|2587.5|2587.5|3394000
887691600000|1998-02-17 05:00:00|2700|2700|2693.75|2693.75|2759.375|2759.375|2690.625|2690.625|3626800
887778000000|1998-02-18 05:00:00|2668.75|2668.75|2637.5|2637.5|2671.875|2671.875|2612.5|2612.5|2263200
887864400000|1998-02-19 05:00:00|2637.5|2637.5|2593.75|2593.75|2637.5|2637.5|2575|2575|1873800
887950800000|1998-02-20 05:00:00|2587.5|2587.5|2631.25|2631.25|2653.125|2653.125|2521.875|2521.875|3311800
888210000000|1998-02-23 05:00:00|2634.375|2634.375|2603.125|2603.125|2634.375|2634.375|2600|2600|1937400
888296400000|1998-02-24 05:00:00|2606.25|2606.25|2628.125|2628.125|2640.625|2640.625|2600|2600|2261800
888382800000|1998-02-25 05:00:00|2628.125|2628.125|2656.25|2656.25|2675|2675|2606.25|2606.25|1477800
888469200000|1998-02-26 05:00:00|2646.875|2646.875|2659.375|2659.375|2687.5|2687.5|2631.25|2631.25|1533000
888555600000|1998-02-27 05:00:00|2668.75|2668.75|2728.125|2728.125|2731.25|2731.25|2631.25|2631.25|1477400
888814800000|1998-03-02 05:00:00|2681.25|2681.25|2678.125|2678.125|2700|2700|2656.25|2656.25|1446000
888901200000|1998-03-03 05:00:00|2665.625|2665.625|2628.125|2628.125|2700|2700|2609.375|2609.375|3163000
888987600000|1998-03-04 05:00:00|2606.25|2606.25|2603.125|2603.125|2634.375|2634.375|2590.625|2590.625|2432600
889074000000|1998-03-05 05:00:00|2590.625|2590.625|2559.375|2559.375|2596.875|2596.875|2550|2550|1396600
889160400000|1998-03-06 05:00:00|2571.875|2571.875|2665.625|2665.625|2671.875|2671.875|2571.875|2571.875|2747200
889419600000|1998-03-09 05:00:00|2640.625|2640.625|2650|2650|2681.25|2681.25|2621.875|2621.875|2028600
889506000000|1998-03-10 05:00:00|2646.875|2646.875|2700|2700|2712.5|2712.5|2643.75|2643.75|2278000
889592400000|1998-03-11 05:00:00|2715.625|2715.625|2703.125|2703.125|2762.5|2762.5|2693.75|2693.75|1988800
889678800000|1998-03-12 05:00:00|2706.25|2706.25|2800|2800|2843.75|2843.75|2703.125|2703.125|2507600
889765200000|1998-03-13 05:00:00|2843.75|2843.75|2809.375|2809.375|2868.75|2868.75|2806.25|2806.25|2355800
890024400000|1998-03-16 05:00:00|2812.5|2812.5|2890.625|2890.625|2900|2900|2787.5|2787.5|1707400
890110800000|1998-03-17 05:00:00|2878.125|2878.125|2875|2875|2896.875|2896.875|2856.25|2856.25|1531600
890197200000|1998-03-18 05:00:00|2878.125|2878.125|2903.125|2903.125|2925|2925|2875|2875|2426600
890283600000|1998-03-19 05:00:00|2893.75|2893.75|2803.125|2803.125|2962.5|2962.5|2800|2800|14532400
890370000000|1998-03-20 05:00:00|2818.75|2818.75|2803.125|2803.125|2834.375|2834.375|2765.625|2765.625|4164800
890629200000|1998-03-23 05:00:00|2775|2775|2812.5|2812.5|2843.75|2843.75|2743.75|2743.75|2160400
890715600000|1998-03-24 05:00:00|2809.375|2809.375|2828.125|2828.125|2859.375|2859.375|2800|2800|1579200
890802000000|1998-03-25 05:00:00|2831.25|2831.25|2771.875|2771.875|2834.375|2834.375|2756.25|2756.25|2642800
890888400000|1998-03-26 05:00:00|2743.75|2743.75|2737.5|2737.5|2759.375|2759.375|2700|2700|2845400
890974800000|1998-03-27 05:00:00|2731.25|2731.25|2775|2775|2793.75|2793.75|2731.25|2731.25|1987400
891234000000|1998-03-30 05:00:00|2750|2750|2750|2750|2768.75|2768.75|2731.25|2731.25|1195000
891320400000|1998-03-31 05:00:00|2750|2750|2753.125|2753.125|2792.1875|2792.1875|2737.5|2737.5|1816000
891406800000|1998-04-01 05:00:00|2753.125|2753.125|2703.125|2703.125|2753.125|2753.125|2675|2675|2774200
891493200000|1998-04-02 05:00:00|2706.25|2706.25|2696.875|2696.875|2712.5|2712.5|2659.375|2659.375|3472400
891579600000|1998-04-03 05:00:00|2696.875|2696.875|2712.5|2712.5|2725|2725|2650|2650|2434000
891835200000|1998-04-06 04:00:00|2746.875|2746.875|2725|2725|2762.5|2762.5|2718.75|2718.75|1887800
891921600000|1998-04-07 04:00:00|2728.125|2728.125|2728.125|2728.125|2743.75|2743.75|2693.75|2693.75|1575600
892008000000|1998-04-08 04:00:00|2703.125|2703.125|2712.5|2712.5|2743.75|2743.75|2693.75|2693.75|2132800
892094400000|1998-04-09 04:00:00|2731.25|2731.25|2740.625|2740.625|2756.25|2756.25|2715.625|2715.625|2307400
892440000000|1998-04-13 04:00:00|2740.625|2740.625|2718.75|2718.75|2746.875|2746.875|2709.375|2709.375|2091400
892526400000|1998-04-14 04:00:00|2718.75|2718.75|2809.375|2809.375|2825|2825|2712.5|2712.5|3855800
892612800000|1998-04-15 04:00:00|2815.625|2815.625|2831.25|2831.25|2881.25|2881.25|2793.75|2793.75|4040600
892699200000|1998-04-16 04:00:00|2868.75|2868.75|2809.375|2809.375|2875|2875|2800|2800|3176200
892785600000|1998-04-17 04:00:00|2850|2850|2837.5|2837.5|2871.875|2871.875|2793.75|2793.75|3756200
893044800000|1998-04-20 04:00:00|2821.875|2821.875|2843.75|2843.75|2843.75|2843.75|2803.125|2803.125|2715400
893131200000|1998-04-21 04:00:00|2843.75|2843.75|2843.75|2843.75|2850|2850|2815.625|2815.625|1803000
893217600000|1998-04-22 04:00:00|2843.75|2843.75|2878.125|2878.125|2912.5|2912.5|2840.625|2840.625|2695600
893304000000|1998-04-23 04:00:00|2878.125|2878.125|2903.125|2903.125|2912.5|2912.5|2871.875|2871.875|3342800
893390400000|1998-04-24 04:00:00|2900|2900|2846.875|2846.875|2900|2900|2843.75|2843.75|3429400
893649600000|1998-04-27 04:00:00|2803.125|2803.125|2768.75|2768.75|2809.375|2809.375|2765.625|2765.625|2899800
893736000000|1998-04-28 04:00:00|2784.375|2784.375|2768.75|2768.75|2784.375|2784.375|2759.375|2759.375|2403400
893822400000|1998-04-29 04:00:00|2771.875|2771.875|2759.375|2759.375|2790.625|2790.625|2750|2750|1522000
893908800000|1998-04-30 04:00:00|2771.875|2771.875|2846.875|2846.875|2856.25|2856.25|2768.75|2768.75|1292200
893995200000|1998-05-01 04:00:00|2853.125|2853.125|2856.25|2856.25|2881.25|2881.25|2825|2825|938600
894254400000|1998-05-04 04:00:00|2862.5|2862.5|2837.5|2837.5|2878.125|2878.125|2818.75|2818.75|1527200
894340800000|1998-05-05 04:00:00|2837.5|2837.5|2796.875|2796.875|2837.5|2837.5|2771.875|2771.875|1662400
894427200000|1998-05-06 04:00:00|2796.875|2796.875|2768.75|2768.75|2803.125|2803.125|2765.625|2765.625|1170200
894513600000|1998-05-07 04:00:00|2775|2775|2765.625|2765.625|2793.75|2793.75|2743.75|2743.75|1637800
894600000000|1998-05-08 04:00:00|2784.375|2784.375|2790.625|2790.625|2806.25|2806.25|2768.75|2768.75|1219000
894859200000|1998-05-11 04:00:00|2778.125|2778.125|2778.125|2778.125|2809.375|2809.375|2775|2775|928400
894945600000|1998-05-12 04:00:00|2790.625|2790.625|2846.875|2846.875|2850|2850|2787.5|2787.5|1448800
895032000000|1998-05-13 04:00:00|2840.625|2840.625|2843.75|2843.75|2881.25|2881.25|2837.5|2837.5|1245600
895118400000|1998-05-14 04:00:00|2850|2850|2943.75|2943.75|2943.75|2943.75|2843.75|2843.75|2363400
895204800000|1998-05-15 04:00:00|2943.75|2943.75|2890.625|2890.625|2959.375|2959.375|2881.25|2881.25|2925400
895464000000|1998-05-18 04:00:00|2881.25|2881.25|2918.75|2918.75|2950|2950|2875|2875|1916600
895550400000|1998-05-19 04:00:00|2931.25|2931.25|2928.125|2928.125|2946.875|2946.875|2896.875|2896.875|1271800
895636800000|1998-05-20 04:00:00|2925|2925|2987.5|2987.5|2987.5|2987.5|2925|2925|1887800
895723200000|1998-05-21 04:00:00|2987.5|2987.5|3034.375|3034.375|3037.5|3037.5|2968.75|2968.75|2125600
895809600000|1998-05-22 04:00:00|3028.125|3028.125|2928.125|2928.125|3031.25|3031.25|2893.75|2893.75|1941600
896155200000|1998-05-26 04:00:00|2950|2950|2831.25|2831.25|2950|2950|2831.25|2831.25|1610800
896241600000|1998-05-27 04:00:00|2818.75|2818.75|2837.5|2837.5|2853.125|2853.125|2787.5|2787.5|2414400
896328000000|1998-05-28 04:00:00|2831.25|2831.25|2825|2825|2837.5|2837.5|2784.375|2784.375|1253200
896414400000|1998-05-29 04:00:00|2812.5|2812.5|2746.875|2746.875|2821.875|2821.875|2746.875|2746.875|1828000
896673600000|1998-06-01 04:00:00|2759.375|2759.375|2762.5|2762.5|2806.25|2806.25|2740.625|2740.625|2157200
896760000000|1998-06-02 04:00:00|2775|2775|2737.5|2737.5|2781.25|2781.25|2709.375|2709.375|2095000
896846400000|1998-06-03 04:00:00|2750|2750|2728.125|2728.125|2800|2800|2725|2725|1461200
896932800000|1998-06-04 04:00:00|2731.25|2731.25|2765.625|2765.625|2768.75|2768.75|2693.75|2693.75|1286400
897019200000|1998-06-05 04:00:00|2775|2775|2825|2825|2840.625|2840.625|2746.875|2746.875|1477800
897278400000|1998-06-08 04:00:00|2806.25|2806.25|2796.875|2796.875|2818.75|2818.75|2784.375|2784.375|2375600
897364800000|1998-06-09 04:00:00|2809.375|2809.375|2815.625|2815.625|2818.75|2818.75|2750|2750|2439600
897451200000|1998-06-10 04:00:00|2793.75|2793.75|2693.75|2693.75|2800|2800|2675|2675|4462400
897537600000|1998-06-11 04:00:00|2693.75|2693.75|2615.625|2615.625|2696.875|2696.875|2612.5|2612.5|3952600
897624000000|1998-06-12 04:00:00|2625|2625|2600|2600|2631.25|2631.25|2553.125|2553.125|4203200
897883200000|1998-06-15 04:00:00|2612.5|2612.5|2618.75|2618.75|2734.375|2734.375|2587.5|2587.5|3728800
897969600000|1998-06-16 04:00:00|2637.5|2637.5|2625|2625|2646.875|2646.875|2593.75|2593.75|2073000
898056000000|1998-06-17 04:00:00|2750|2750|2715.625|2715.625|2750|2750|2700|2700|3152400
898142400000|1998-06-18 04:00:00|2700|2700|2725|2725|2728.125|2728.125|2656.25|2656.25|1768600
898228800000|1998-06-19 04:00:00|2712.5|2712.5|2581.25|2581.25|2715.625|2715.625|2562.5|2562.5|4973000
898488000000|1998-06-22 04:00:00|2600|2600|2643.75|2643.75|2665.625|2665.625|2596.875|2596.875|3035800
898574400000|1998-06-23 04:00:00|2693.75|2693.75|2640.625|2640.625|2696.875|2696.875|2609.375|2609.375|1768600
898660800000|1998-06-24 04:00:00|2687.5|2687.5|2700|2700|2712.5|2712.5|2637.5|2637.5|2027000
898747200000|1998-06-25 04:00:00|2687.5|2687.5|2631.25|2631.25|2690.625|2690.625|2603.125|2603.125|2901000
898833600000|1998-06-26 04:00:00|2618.75|2618.75|2650|2650|2675|2675|2600|2600|1858400
899092800000|1998-06-29 04:00:00|2671.875|2671.875|2618.75|2618.75|2675|2675|2593.75|2593.75|2533400
899179200000|1998-06-30 04:00:00|2668.75|2668.75|2645.3125|2645.3125|2675|2675|2621.875|2621.875|3540000
899265600000|1998-07-01 04:00:00|2671.875|2671.875|2696.875|2696.875|2718.75|2718.75|2656.25|2656.25|2936000
899352000000|1998-07-02 04:00:00|2700|2700|2706.25|2706.25|2715.625|2715.625|2656.25|2656.25|2184200
899697600000|1998-07-06 04:00:00|2706.25|2706.25|2715.625|2715.625|2734.375|2734.375|2675|2675|3387000
899784000000|1998-07-07 04:00:00|2725|2725|2700|2700|2725|2725|2687.5|2687.5|1626400
899870400000|1998-07-08 04:00:00|2712.5|2712.5|2693.75|2693.75|2715.625|2715.625|2681.25|2681.25|1741000
899956800000|1998-07-09 04:00:00|2687.5|2687.5|2606.25|2606.25|2687.5|2687.5|2562.5|2562.5|4277800
900043200000|1998-07-10 04:00:00|2600|2600|2628.125|2628.125|2628.125|2628.125|2578.125|2578.125|2427000
900302400000|1998-07-13 04:00:00|2646.875|2646.875|2606.25|2606.25|2646.875|2646.875|2590.625|2590.625|1388000
900388800000|1998-07-14 04:00:00|2662.5|2662.5|2812.5|2812.5|2818.75|2818.75|2640.625|2640.625|4574000
900475200000|1998-07-15 04:00:00|2768.75|2768.75|2600|2600|2771.875|2771.875|2556.25|2556.25|10785400
900561600000|1998-07-16 04:00:00|2615.625|2615.625|2659.375|2659.375|2659.375|2659.375|2609.375|2609.375|4556200
900648000000|1998-07-17 04:00:00|2646.875|2646.875|2659.375|2659.375|2684.375|2684.375|2615.625|2615.625|4071000
900907200000|1998-07-20 04:00:00|2709.375|2709.375|2675|2675|2709.375|2709.375|2621.875|2621.875|2620000
900993600000|1998-07-21 04:00:00|2671.875|2671.875|2650|2650|2700|2700|2600|2600|4961800
901080000000|1998-07-22 04:00:00|2643.75|2643.75|2587.5|2587.5|2643.75|2643.75|2578.125|2578.125|3209800
901166400000|1998-07-23 04:00:00|2600|2600|2506.25|2506.25|2615.625|2615.625|2484.375|2484.375|3155400
901252800000|1998-07-24 04:00:00|2512.5|2512.5|2459.375|2459.375|2525|2525|2453.125|2453.125|3483000
901512000000|1998-07-27 04:00:00|2434.375|2434.375|2443.75|2443.75|2443.75|2443.75|2396.875|2396.875|3075000
901598400000|1998-07-28 04:00:00|2471.875|2471.875|2440.625|2440.625|2471.875|2471.875|2396.875|2396.875|2502200
901684800000|1998-07-29 04:00:00|2468.75|2468.75|2453.125|2453.125|2475|2475|2400|2400|2047400
901771200000|1998-07-30 04:00:00|2493.75|2493.75|2503.125|2503.125|2512.5|2512.5|2462.5|2462.5|2305400
901857600000|1998-07-31 04:00:00|2509.375|2509.375|2425|2425|2509.375|2509.375|2406.25|2406.25|5211400
902116800000|1998-08-03 04:00:00|2450|2450|2465.625|2465.625|2487.5|2487.5|2431.25|2431.25|3488600
902203200000|1998-08-04 04:00:00|2493.75|2493.75|2362.5|2362.5|2493.75|2493.75|2343.75|2343.75|4967400
902289600000|1998-08-05 04:00:00|2375|2375|2356.25|2356.25|2375|2375|2296.875|2296.875|3610000
902376000000|1998-08-06 04:00:00|2356.25|2356.25|2350|2350|2362.5|2362.5|2318.75|2318.75|2695800
902462400000|1998-08-07 04:00:00|2368.75|2368.75|2375|2375|2403.125|2403.125|2353.125|2353.125|2527200
902721600000|1998-08-10 04:00:00|2393.75|2393.75|2365.625|2365.625|2403.125|2403.125|2353.125|2353.125|1671000
902808000000|1998-08-11 04:00:00|2303.125|2303.125|2378.125|2378.125|2381.25|2381.25|2303.125|2303.125|3559200
902894400000|1998-08-12 04:00:00|2406.25|2406.25|2418.75|2418.75|2421.875|2421.875|2350|2350|2022200
902980800000|1998-08-13 04:00:00|2450|2450|2437.5|2437.5|2471.875|2471.875|2384.375|2384.375|1594800
903067200000|1998-08-14 04:00:00|2468.75|2468.75|2418.75|2418.75|2478.125|2478.125|2406.25|2406.25|2400200
903326400000|1998-08-17 04:00:00|2431.25|2431.25|2462.5|2462.5|2478.125|2478.125|2390.625|2390.625|2325600
903412800000|1998-08-18 04:00:00|2481.25|2481.25|2525|2525|2525|2525|2465.625|2465.625|2392800
903499200000|1998-08-19 04:00:00|2534.375|2534.375|2493.75|2493.75|2534.375|2534.375|2459.375|2459.375|2308600
903585600000|1998-08-20 04:00:00|2493.75|2493.75|2421.875|2421.875|2493.75|2493.75|2393.75|2393.75|2550800
903672000000|1998-08-21 04:00:00|2400|2400|2368.75|2368.75|2400|2400|2312.5|2312.5|3232600
903931200000|1998-08-24 04:00:00|2412.5|2412.5|2446.875|2446.875|2446.875|2446.875|2356.25|2356.25|2564400
904017600000|1998-08-25 04:00:00|2462.5|2462.5|2393.75|2393.75|2462.5|2462.5|2375|2375|1698600
904104000000|1998-08-26 04:00:00|2368.75|2368.75|2328.125|2328.125|2371.875|2371.875|2312.5|2312.5|3676800
904190400000|1998-08-27 04:00:00|2262.5|2262.5|2231.25|2231.25|2275|2275|2215.625|2215.625|3487400
904276800000|1998-08-28 04:00:00|2281.25|2281.25|2200|2200|2287.5|2287.5|2184.375|2184.375|3277400
904536000000|1998-08-31 04:00:00|2250|2250|2100|2100|2259.375|2259.375|2096.875|2096.875|3216800
904622400000|1998-09-01 04:00:00|2175|2175|2293.75|2293.75|2303.125|2303.125|2137.5|2137.5|4602600
904708800000|1998-09-02 04:00:00|2337.5|2337.5|2287.5|2287.5|2346.875|2346.875|2268.75|2268.75|4058000
904795200000|1998-09-03 04:00:00|2275|2275|2243.75|2243.75|2275|2275|2209.375|2209.375|3169000
904881600000|1998-09-04 04:00:00|2256.25|2256.25|2296.875|2296.875|2300|2300|2221.875|2221.875|3318200
905227200000|1998-09-08 04:00:00|2387.5|2387.5|2459.375|2459.375|2475|2475|2337.5|2337.5|4779600
905313600000|1998-09-09 04:00:00|2459.375|2459.375|2409.375|2409.375|2462.5|2462.5|2343.75|2343.75|3604200
905400000000|1998-09-10 04:00:00|2350|2350|2300|2300|2350|2350|2265.625|2265.625|4653400
905486400000|1998-09-11 04:00:00|2237.5|2237.5|2262.5|2262.5|2321.875|2321.875|2212.5|2212.5|4181200
905745600000|1998-09-14 04:00:00|2312.5|2312.5|2268.75|2268.75|2337.5|2337.5|2250|2250|3292000
905832000000|1998-09-15 04:00:00|2293.75|2293.75|2300|2300|2375|2375|2271.875|2271.875|3824600
905918400000|1998-09-16 04:00:00|2331.25|2331.25|2262.5|2262.5|2343.75|2343.75|2231.25|2231.25|3977800
906004800000|1998-09-17 04:00:00|2262.5|2262.5|2137.5|2137.5|2262.5|2262.5|2131.25|2131.25|4376400
906091200000|1998-09-18 04:00:00|2150|2150|2012.5|2012.5|2168.75|2168.75|1975|1975|7918600
906350400000|1998-09-21 04:00:00|1956.25|1956.25|2128.125|2128.125|2153.125|2153.125|1953.125|1953.125|4083800
906436800000|1998-09-22 04:00:00|2171.875|2171.875|2106.25|2106.25|2171.875|2171.875|2090.625|2090.625|3105200
906523200000|1998-09-23 04:00:00|2181.25|2181.25|2265.625|2265.625|2278.125|2278.125|2131.25|2131.25|3763400
906609600000|1998-09-24 04:00:00|2296.875|2296.875|2306.25|2306.25|2356.25|2356.25|2262.5|2262.5|5724800
906696000000|1998-09-25 04:00:00|2306.25|2306.25|2346.875|2346.875|2346.875|2346.875|2281.25|2281.25|4899800
906955200000|1998-09-28 04:00:00|2350|2350|2431.25|2431.25|2450|2450|2328.125|2328.125|4998600
907041600000|1998-09-29 04:00:00|2450|2450|2365.625|2365.625|2475|2475|2334.375|2334.375|3707200
907128000000|1998-09-30 04:00:00|2350|2350|2225|2225|2350|2350|2181.25|2181.25|3615400
907214400000|1998-10-01 04:00:00|2287.5|2287.5|2196.875|2196.875|2287.5|2287.5|2153.125|2153.125|3498200
907300800000|1998-10-02 04:00:00|2234.375|2234.375|2250|2250|2278.125|2278.125|2206.25|2206.25|3459400
907560000000|1998-10-05 04:00:00|2250|2250|2184.375|2184.375|2250|2250|2100|2100|2650600
907646400000|1998-10-06 04:00:00|2221.875|2221.875|2140.625|2140.625|2228.125|2228.125|2128.125|2128.125|2728200
907732800000|1998-10-07 04:00:00|2150|2150|2187.5|2187.5|2243.75|2243.75|2131.25|2131.25|3550400
907819200000|1998-10-08 04:00:00|2162.5|2162.5|2250|2250|2275|2275|2096.875|2096.875|4789600
907905600000|1998-10-09 04:00:00|2312.5|2312.5|2337.5|2337.5|2396.875|2396.875|2250|2250|3726400
908164800000|1998-10-12 04:00:00|2425|2425|2387.5|2387.5|2446.875|2446.875|2365.625|2365.625|2707600
908251200000|1998-10-13 04:00:00|2396.875|2396.875|2362.5|2362.5|2409.375|2409.375|2318.75|2318.75|2659000
908337600000|1998-10-14 04:00:00|2331.25|2331.25|2300|2300|2334.375|2334.375|2234.375|2234.375|4817800
908424000000|1998-10-15 04:00:00|2296.875|2296.875|2400|2400|2406.25|2406.25|2218.75|2218.75|5769600
908510400000|1998-10-16 04:00:00|2387.5|2387.5|2350|2350|2390.625|2390.625|2300|2300|6261200
908769600000|1998-10-19 04:00:00|2312.5|2312.5|2384.375|2384.375|2443.75|2443.75|2293.75|2293.75|4327800
908856000000|1998-10-20 04:00:00|2387.5|2387.5|2425|2425|2446.875|2446.875|2359.375|2359.375|4696400
908942400000|1998-10-21 04:00:00|2431.25|2431.25|2393.75|2393.75|2431.25|2431.25|2306.25|2306.25|3779600
909028800000|1998-10-22 04:00:00|2387.5|2387.5|2362.5|2362.5|2387.5|2387.5|2281.25|2281.25|3093400
909115200000|1998-10-23 04:00:00|2362.5|2362.5|2353.125|2353.125|2387.5|2387.5|2325|2325|2427200
909378000000|1998-10-26 05:00:00|2371.875|2371.875|2293.75|2293.75|2371.875|2371.875|2284.375|2284.375|2289600
909464400000|1998-10-27 05:00:00|2300|2300|2262.5|2262.5|2331.25|2331.25|2250|2250|3144600
909550800000|1998-10-28 05:00:00|2265.625|2265.625|2181.25|2181.25|2265.625|2265.625|2181.25|2181.25|2689600
909637200000|1998-10-29 05:00:00|2134.375|2134.375|2203.125|2203.125|2209.375|2209.375|2134.375|2134.375|3968000
909723600000|1998-10-30 05:00:00|2275|2275|2246.875|2246.875|2309.375|2309.375|2231.25|2231.25|3154200
909982800000|1998-11-02 05:00:00|2325|2325|2350|2350|2368.75|2368.75|2300|2300|3439000
910069200000|1998-11-03 05:00:00|2362.5|2362.5|2384.375|2384.375|2400|2400|2350|2350|3374200
910155600000|1998-11-04 05:00:00|2437.5|2437.5|2493.75|2493.75|2500|2500|2400|2400|4740000
910242000000|1998-11-05 05:00:00|2487.5|2487.5|2490.625|2490.625|2506.25|2506.25|2409.375|2409.375|3684200
910328400000|1998-11-06 05:00:00|2450|2450|2462.5|2462.5|2462.5|2462.5|2403.125|2403.125|2767200
910587600000|1998-11-09 05:00:00|2481.25|2481.25|2421.875|2421.875|2481.25|2481.25|2393.75|2393.75|2368600
910674000000|1998-11-10 05:00:00|2437.5|2437.5|2403.125|2403.125|2453.125|2453.125|2350|2350|3285200
910760400000|1998-11-11 05:00:00|2403.125|2403.125|2271.875|2271.875|2403.125|2403.125|2253.125|2253.125|4750800
910846800000|1998-11-12 05:00:00|2281.25|2281.25|2287.5|2287.5|2315.625|2315.625|2271.875|2271.875|3833000
910933200000|1998-11-13 05:00:00|2318.75|2318.75|2375|2375|2375|2375|2312.5|2312.5|3638400
911192400000|1998-11-16 05:00:00|2421.875|2421.875|2440.625|2440.625|2446.875|2446.875|2362.5|2362.5|4023800
911278800000|1998-11-17 05:00:00|2446.875|2446.875|2459.375|2459.375|2475|2475|2418.75|2418.75|3274000
911365200000|1998-11-18 05:00:00|2425|2425|2400|2400|2428.125|2428.125|2381.25|2381.25|3258400
911451600000|1998-11-19 05:00:00|2421.875|2421.875|2390.625|2390.625|2440.625|2440.625|2368.75|2368.75|2143000
911538000000|1998-11-20 05:00:00|2431.25|2431.25|2443.75|2443.75|2450|2450|2390.625|2390.625|2407800
911797200000|1998-11-23 05:00:00|2487.5|2487.5|2512.5|2512.5|2512.5|2512.5|2437.5|2437.5|3708800
911883600000|1998-11-24 05:00:00|2500|2500|2503.125|2503.125|2509.375|2509.375|2481.25|2481.25|2805800
911970000000|1998-11-25 05:00:00|2500|2500|2496.875|2496.875|2500|2500|2456.25|2456.25|1939800
912142800000|1998-11-27 05:00:00|2500|2500|2481.25|2481.25|2509.375|2509.375|2468.75|2468.75|612400
912402000000|1998-11-30 05:00:00|2481.25|2481.25|2471.875|2471.875|2500|2500|2428.125|2428.125|3785400
912488400000|1998-12-01 05:00:00|2462.5|2462.5|2596.875|2596.875|2609.375|2609.375|2462.5|2462.5|6286000
912574800000|1998-12-02 05:00:00|2593.75|2593.75|2534.375|2534.375|2593.75|2593.75|2509.375|2509.375|3948200
912661200000|1998-12-03 05:00:00|2534.375|2534.375|2496.875|2496.875|2534.375|2534.375|2487.5|2487.5|2516000
912747600000|1998-12-04 05:00:00|2525|2525|2437.5|2437.5|2528.125|2528.125|2409.375|2409.375|3373400
913006800000|1998-12-07 05:00:00|2471.875|2471.875|2459.375|2459.375|2475|2475|2418.75|2418.75|2527200
913093200000|1998-12-08 05:00:00|2459.375|2459.375|2434.375|2434.375|2459.375|2459.375|2396.875|2396.875|2552000
913179600000|1998-12-09 05:00:00|2434.375|2434.375|2400|2400|2453.125|2453.125|2378.125|2378.125|2194400
913266000000|1998-12-10 05:00:00|2409.375|2409.375|2353.125|2353.125|2409.375|2409.375|2325|2325|3024400
913352400000|1998-12-11 05:00:00|2350|2350|2331.25|2331.25|2350|2350|2284.375|2284.375|2519200
913611600000|1998-12-14 05:00:00|2331.25|2331.25|2312.5|2312.5|2362.5|2362.5|2300|2300|2094400
913698000000|1998-12-15 05:00:00|2243.75|2243.75|2221.875|2221.875|2246.875|2246.875|2190.625|2190.625|4338200
913784400000|1998-12-16 05:00:00|2231.25|2231.25|2068.75|2068.75|2231.25|2231.25|2068.75|2068.75|7024600
913870800000|1998-12-17 05:00:00|2106.25|2106.25|2056.25|2056.25|2128.125|2128.125|2056.25|2056.25|5984200
913957200000|1998-12-18 05:00:00|2081.25|2081.25|2093.75|2093.75|2096.875|2096.875|2056.25|2056.25|5580400
914216400000|1998-12-21 05:00:00|2150|2150|2112.5|2112.5|2150|2150|2100|2100|3969800
914302800000|1998-12-22 05:00:00|2115.625|2115.625|2115.625|2115.625|2125|2125|2084.375|2084.375|2795600
914389200000|1998-12-23 05:00:00|2115.625|2115.625|2128.125|2128.125|2131.25|2131.25|2096.875|2096.875|3225000
914475600000|1998-12-24 05:00:00|2140.625|2140.625|2146.875|2146.875|2159.375|2159.375|2131.25|2131.25|1888200
914821200000|1998-12-28 05:00:00|2212.5|2212.5|2246.875|2246.875|2253.125|2253.125|2190.625|2190.625|3818600
914907600000|1998-12-29 05:00:00|2240.625|2240.625|2281.25|2281.25|2290.625|2290.625|2200|2200|2905200
914994000000|1998-12-30 05:00:00|2275|2275|2284.375|2284.375|2303.125|2303.125|2250|2250|2423600
915080400000|1998-12-31 05:00:00|2315.625|2315.625|2300|2300|2393.75|2393.75|2300|2300|4147400
915426000000|1999-01-04 05:00:00|2396.875|2396.875|2368.75|2368.75|2400|2400|2328.125|2328.125|6512000
915512400000|1999-01-05 05:00:00|2381.25|2381.25|2362.5|2362.5|2396.875|2396.875|2303.125|2303.125|5082800
915598800000|1999-01-06 05:00:00|2412.5|2412.5|2425|2425|2434.375|2434.375|2378.125|2378.125|5295200
915685200000|1999-01-07 05:00:00|2412.5|2412.5|2446.875|2446.875|2468.75|2468.75|2400|2400|4114600
915771600000|1999-01-08 05:00:00|2475|2475|2550|2550|2562.5|2562.5|2475|2475|5327000
916030800000|1999-01-11 05:00:00|2550|2550|2650|2650|2650|2650|2546.875|2546.875|6111800
916117200000|1999-01-12 05:00:00|2625|2625|2531.25|2531.25|2625|2625|2493.75|2493.75|7582200
916203600000|1999-01-13 05:00:00|2481.25|2481.25|2403.125|2403.125|2500|2500|2400|2400|5463800
916290000000|1999-01-14 05:00:00|2409.375|2409.375|2337.5|2337.5|2421.875|2421.875|2300|2300|4447000
916376400000|1999-01-15 05:00:00|2375|2375|2378.125|2378.125|2384.375|2384.375|2343.75|2343.75|2539000
916722000000|1999-01-19 05:00:00|2412.5|2412.5|2296.875|2296.875|2415.625|2415.625|2281.25|2281.25|3326800
916808400000|1999-01-20 05:00:00|2296.875|2296.875|2259.375|2259.375|2328.125|2328.125|2259.375|2259.375|3435800
916894800000|1999-01-21 05:00:00|2262.5|2262.5|2243.75|2243.75|2271.875|2271.875|2209.375|2209.375|2991400
916981200000|1999-01-22 05:00:00|2231.25|2231.25|2196.875|2196.875|2231.25|2231.25|2168.75|2168.75|3782000
917240400000|1999-01-25 05:00:00|2231.25|2231.25|2228.125|2228.125|2243.75|2243.75|2196.875|2196.875|2426000
917326800000|1999-01-26 05:00:00|2240.625|2240.625|2256.25|2256.25|2259.375|2259.375|2221.875|2221.875|3042400
917413200000|1999-01-27 05:00:00|2278.125|2278.125|2234.375|2234.375|2284.375|2284.375|2215.625|2215.625|2277200
917499600000|1999-01-28 05:00:00|2200|2200|2225|2225|2237.5|2237.5|2193.75|2193.75|2088800
917586000000|1999-01-29 05:00:00|2231.25|2231.25|2165.625|2165.625|2234.375|2234.375|2153.125|2153.125|2997000
917845200000|1999-02-01 05:00:00|2225|2225|2184.375|2184.375|2225|2225|2171.875|2171.875|3201000
917931600000|1999-02-02 05:00:00|2184.375|2184.375|2165.625|2165.625|2200|2200|2159.375|2159.375|2431800
918018000000|1999-02-03 05:00:00|2175|2175|2156.25|2156.25|2178.125|2178.125|2100|2100|4714600
918104400000|1999-02-04 05:00:00|2162.5|2162.5|2206.25|2206.25|2250|2250|2137.5|2137.5|3681600
918190800000|1999-02-05 05:00:00|2231.25|2231.25|2312.5|2312.5|2337.5|2337.5|2225|2225|4897200
918450000000|1999-02-08 05:00:00|2331.25|2331.25|2362.5|2362.5|2365.625|2365.625|2287.5|2287.5|3299600
918536400000|1999-02-09 05:00:00|2390.625|2390.625|2325|2325|2425|2425|2309.375|2309.375|3465000
918622800000|1999-02-10 05:00:00|2343.75|2343.75|2296.875|2296.875|2343.75|2343.75|2275|2275|3245600
918709200000|1999-02-11 05:00:00|2287.5|2287.5|2278.125|2278.125|2293.75|2293.75|2250|2250|2385200
918795600000|1999-02-12 05:00:00|2278.125|2278.125|2240.625|2240.625|2321.875|2321.875|2234.375|2234.375|2109200
919141200000|1999-02-16 05:00:00|2265.625|2265.625|2262.5|2262.5|2290.625|2290.625|2225|2225|2712800
919227600000|1999-02-17 05:00:00|2228.125|2228.125|2287.5|2287.5|2296.875|2296.875|2221.875|2221.875|3110400
919314000000|1999-02-18 05:00:00|2318.75|2318.75|2240.625|2240.625|2318.75|2318.75|2218.75|2218.75|2642600
919400400000|1999-02-19 05:00:00|2246.875|2246.875|2253.125|2253.125|2290.625|2290.625|2240.625|2240.625|1995600
919659600000|1999-02-22 05:00:00|2268.75|2268.75|2325|2325|2325|2325|2237.5|2237.5|2216200
919746000000|1999-02-23 05:00:00|2325|2325|2346.875|2346.875|2353.125|2353.125|2306.25|2306.25|2200200
919832400000|1999-02-24 05:00:00|2328.125|2328.125|2300|2300|2340.625|2340.625|2281.25|2281.25|2695200
919918800000|1999-02-25 05:00:00|2275|2275|2284.375|2284.375|2293.75|2293.75|2253.125|2253.125|1956000
920005200000|1999-02-26 05:00:00|2306.25|2306.25|2278.125|2278.125|2331.25|2331.25|2268.75|2268.75|1770200
920264400000|1999-03-01 05:00:00|2331.25|2331.25|2459.375|2459.375|2459.375|2459.375|2325|2325|4672800
920350800000|1999-03-02 05:00:00|2450|2450|2371.875|2371.875|2468.75|2468.75|2340.625|2340.625|3723400
920437200000|1999-03-03 05:00:00|2371.875|2371.875|2362.5|2362.5|2384.375|2384.375|2325|2325|1901200
920523600000|1999-03-04 05:00:00|2384.375|2384.375|2396.875|2396.875|2400|2400|2350|2350|2365000
920610000000|1999-03-05 05:00:00|2446.875|2446.875|2493.75|2493.75|2500|2500|2415.625|2415.625|3885800
920869200000|1999-03-08 05:00:00|2493.75|2493.75|2481.25|2481.25|2500|2500|2409.375|2409.375|3304800
920955600000|1999-03-09 05:00:00|2471.875|2471.875|2440.625|2440.625|2478.125|2478.125|2418.75|2418.75|2838400
921042000000|1999-03-10 05:00:00|2490.625|2490.625|2450|2450|2490.625|2490.625|2421.875|2421.875|1653400
921128400000|1999-03-11 05:00:00|2500|2500|2543.75|2543.75|2543.75|2543.75|2487.5|2487.5|3693000
921214800000|1999-03-12 05:00:00|2375|2375|2234.375|2234.375|2375|2375|2231.25|2231.25|8484200
921474000000|1999-03-15 05:00:00|2250|2250|2271.875|2271.875|2278.125|2278.125|2237.5|2237.5|4037600
921560400000|1999-03-16 05:00:00|2225|2225|2200|2200|2243.75|2243.75|2193.75|2193.75|4344400
921646800000|1999-03-17 05:00:00|2300|2300|2362.5|2362.5|2362.5|2362.5|2300|2300|6098600
921733200000|1999-03-18 05:00:00|2350|2350|2340.625|2340.625|2350|2350|2296.875|2296.875|4334800
921819600000|1999-03-19 05:00:00|2387.5|2387.5|2340.625|2340.625|2387.5|2387.5|2331.25|2331.25|3062800
922078800000|1999-03-22 05:00:00|2359.375|2359.375|2346.875|2346.875|2368.75|2368.75|2328.125|2328.125|1260600
922165200000|1999-03-23 05:00:00|2343.75|2343.75|2256.25|2256.25|2346.875|2346.875|2250|2250|2888800
922251600000|1999-03-24 05:00:00|2296.875|2296.875|2296.875|2296.875|2337.5|2337.5|2253.125|2253.125|2822400
922338000000|1999-03-25 05:00:00|2350|2350|2371.875|2371.875|2390.625|2390.625|2350|2350|3109200
922424400000|1999-03-26 05:00:00|2371.875|2371.875|2340.625|2340.625|2371.875|2371.875|2325|2325|1706000
922683600000|1999-03-29 05:00:00|2362.5|2362.5|2362.5|2362.5|2403.125|2403.125|2359.375|2359.375|2390400
922770000000|1999-03-30 05:00:00|2359.375|2359.375|2346.875|2346.875|2368.75|2368.75|2309.375|2309.375|1858600
922856400000|1999-03-31 05:00:00|2350|2350|2296.875|2296.875|2371.875|2371.875|2290.625|2290.625|2315400
922942800000|1999-04-01 05:00:00|2359.375|2359.375|2346.875|2346.875|2368.75|2368.75|2315.625|2315.625|2597600
923284800000|1999-04-05 04:00:00|2381.25|2381.25|2453.125|2453.125|2468.75|2468.75|2371.875|2371.875|2814600
923371200000|1999-04-06 04:00:00|2443.75|2443.75|2418.75|2418.75|2481.25|2481.25|2415.625|2415.625|1858600
923457600000|1999-04-07 04:00:00|2443.75|2443.75|2425|2425|2446.875|2446.875|2390.625|2390.625|2352800
923544000000|1999-04-08 04:00:00|2437.5|2437.5|2431.25|2431.25|2450|2450|2403.125|2403.125|1529800
923630400000|1999-04-09 04:00:00|2428.125|2428.125|2437.5|2437.5|2478.125|2478.125|2415.625|2415.625|1776600
923889600000|1999-04-12 04:00:00|2487.5|2487.5|2568.75|2568.75|2587.5|2587.5|2465.625|2465.625|4569400
923976000000|1999-04-13 04:00:00|2584.375|2584.375|2737.5|2737.5|2750|2750|2562.5|2562.5|7425600
924062400000|1999-04-14 04:00:00|2775|2775|3034.375|3034.375|3040.625|3040.625|2715.625|2715.625|12250600
924148800000|1999-04-15 04:00:00|3037.5|3037.5|3090.625|3090.625|3221.875|3221.875|3000|3000|14420800
924235200000|1999-04-16 04:00:00|3093.75|3093.75|3190.625|3190.625|3200|3200|2996.875|2996.875|11939200
924494400000|1999-04-19 04:00:00|3146.875|3146.875|3087.5|3087.5|3278.125|3278.125|3087.5|3087.5|10268400
924580800000|1999-04-20 04:00:00|3081.25|3081.25|3034.375|3034.375|3109.375|3109.375|3012.5|3012.5|6813200
924667200000|1999-04-21 04:00:00|3025|3025|3084.375|3084.375|3093.75|3093.75|2984.375|2984.375|3861600
924753600000|1999-04-22 04:00:00|3071.875|3071.875|2990.625|2990.625|3071.875|3071.875|2965.625|2965.625|3053800
924840000000|1999-04-23 04:00:00|2925|2925|3028.125|3028.125|3046.875|3046.875|2896.875|2896.875|3108200
925099200000|1999-04-26 04:00:00|3046.875|3046.875|3100|3100|3140.625|3140.625|3025|3025|2673800
925185600000|1999-04-27 04:00:00|3187.5|3187.5|3178.125|3178.125|3240.625|3240.625|3156.25|3156.25|4822200
925272000000|1999-04-28 04:00:00|3171.875|3171.875|3228.125|3228.125|3312.5|3312.5|3165.625|3165.625|4397600
925358400000|1999-04-29 04:00:00|3237.5|3237.5|3275|3275|3318.75|3318.75|3231.25|3231.25|3582000
925444800000|1999-04-30 04:00:00|3268.75|3268.75|3218.75|3218.75|3271.875|3271.875|3112.5|3112.5|8049800
925704000000|1999-05-03 04:00:00|3206.25|3206.25|3259.375|3259.375|3271.875|3271.875|3171.875|3171.875|3631000
925790400000|1999-05-04 04:00:00|3271.875|3271.875|3271.875|3271.875|3321.875|3321.875|3256.25|3256.25|3782600
925876800000|1999-05-05 04:00:00|3250|3250|3256.25|3256.25|3262.5|3262.5|3206.25|3206.25|2484200
925963200000|1999-05-06 04:00:00|3256.25|3256.25|3268.75|3268.75|3306.25|3306.25|3234.375|3234.375|2507800
926049600000|1999-05-07 04:00:00|3256.25|3256.25|3159.375|3159.375|3281.25|3281.25|3121.875|3121.875|3418800
926308800000|1999-05-10 04:00:00|3125|3125|3087.5|3087.5|3125|3125|3062.5|3062.5|2857200
926395200000|1999-05-11 04:00:00|3056.25|3056.25|3159.375|3159.375|3187.5|3187.5|3018.75|3018.75|2898400
926481600000|1999-05-12 04:00:00|3162.5|3162.5|3037.5|3037.5|3162.5|3162.5|3034.375|3034.375|1903200
926568000000|1999-05-13 04:00:00|2962.5|2962.5|3031.25|3031.25|3046.875|3046.875|2959.375|2959.375|3266200
926654400000|1999-05-14 04:00:00|3006.25|3006.25|3050|3050|3125|3125|2981.25|2981.25|2568600
926913600000|1999-05-17 04:00:00|3071.875|3071.875|3056.25|3056.25|3112.5|3112.5|3040.625|3040.625|2233600
927000000000|1999-05-18 04:00:00|3046.875|3046.875|2934.375|2934.375|3059.375|3059.375|2875|2875|2767800
927086400000|1999-05-19 04:00:00|2937.5|2937.5|2900|2900|3009.375|3009.375|2887.5|2887.5|2335000
927172800000|1999-05-20 04:00:00|2900|2900|2946.875|2946.875|2968.75|2968.75|2900|2900|1571600
927259200000|1999-05-21 04:00:00|2950|2950|2981.25|2981.25|3000|3000|2940.625|2940.625|1992000
927518400000|1999-05-24 04:00:00|3003.125|3003.125|2959.375|2959.375|3034.375|3034.375|2940.625|2940.625|1917800
927604800000|1999-05-25 04:00:00|2962.5|2962.5|2934.375|2934.375|3012.5|3012.5|2925|2925|1661800
927691200000|1999-05-26 04:00:00|2921.875|2921.875|2890.625|2890.625|2946.875|2946.875|2862.5|2862.5|2123200
927777600000|1999-05-27 04:00:00|2850|2850|2768.75|2768.75|2875|2875|2725|2725|4050000
927864000000|1999-05-28 04:00:00|2765.625|2765.625|2743.75|2743.75|2784.375|2784.375|2725|2725|2749600
928209600000|1999-06-01 04:00:00|2768.75|2768.75|2937.5|2937.5|2975|2975|2728.125|2728.125|3903400
928296000000|1999-06-02 04:00:00|2937.5|2937.5|2918.75|2918.75|2987.5|2987.5|2881.25|2881.25|2314200
928382400000|1999-06-03 04:00:00|2918.75|2918.75|3021.875|3021.875|3053.125|3053.125|2918.75|2918.75|3796800
928468800000|1999-06-04 04:00:00|3100|3100|3140.625|3140.625|3143.75|3143.75|3068.75|3068.75|2871200
928728000000|1999-06-07 04:00:00|3125|3125|3162.5|3162.5|3190.625|3190.625|3103.125|3103.125|3347400
928814400000|1999-06-08 04:00:00|3150|3150|3106.25|3106.25|3175|3175|3059.375|3059.375|2491000
928900800000|1999-06-09 04:00:00|3115.625|3115.625|3075|3075|3146.875|3146.875|3050|3050|1721800
928987200000|1999-06-10 04:00:00|3050|3050|3093.75|3093.75|3100|3100|3025|3025|2574800
929073600000|1999-06-11 04:00:00|3096.875|3096.875|2971.875|2971.875|3096.875|3096.875|2953.125|2953.125|3054600
929332800000|1999-06-14 04:00:00|3006.25|3006.25|2996.875|2996.875|3031.25|3031.25|2968.75|2968.75|2182600
929419200000|1999-06-15 04:00:00|3000|3000|2921.875|2921.875|3000|3000|2921.875|2921.875|2495800
929505600000|1999-06-16 04:00:00|2934.375|2934.375|2946.875|2946.875|2993.75|2993.75|2906.25|2906.25|2279200
929592000000|1999-06-17 04:00:00|2943.75|2943.75|2943.75|2943.75|2959.375|2959.375|2934.375|2934.375|1829400
929678400000|1999-06-18 04:00:00|3000|3000|3075|3075|3087.5|3087.5|2996.875|2996.875|3309000
929937600000|1999-06-21 04:00:00|3071.875|3071.875|3043.75|3043.75|3103.125|3103.125|3006.25|3006.25|1846800
930024000000|1999-06-22 04:00:00|3034.375|3034.375|3009.375|3009.375|3034.375|3034.375|2984.375|2984.375|1582600
930110400000|1999-06-23 04:00:00|3009.375|3009.375|2981.25|2981.25|3009.375|3009.375|2950|2950|1250000
930196800000|1999-06-24 04:00:00|3037.5|3037.5|2950|2950|3037.5|3037.5|2906.25|2906.25|1775600
930283200000|1999-06-25 04:00:00|2962.5|2962.5|2931.25|2931.25|2990.625|2990.625|2925|2925|1706200
930542400000|1999-06-28 04:00:00|2950|2950|3037.5|3037.5|3053.125|3053.125|2950|2950|2424200
930628800000|1999-06-29 04:00:00|3062.5|3062.5|3056.25|3056.25|3071.875|3071.875|3025|3025|2104800
930715200000|1999-06-30 04:00:00|3025|3025|3000|3000|3112.5|3112.5|3000|3000|3948400
930801600000|1999-07-01 04:00:00|3037.5|3037.5|3059.375|3059.375|3084.375|3084.375|3031.25|3031.25|2433600
930888000000|1999-07-02 04:00:00|3100|3100|3096.875|3096.875|3143.75|3143.75|3071.875|3071.875|2364400
931233600000|1999-07-06 04:00:00|3062.5|3062.5|2965.625|2965.625|3071.875|3071.875|2965.625|2965.625|1982800
931320000000|1999-07-07 04:00:00|3018.75|3018.75|3106.25|3106.25|3115.625|3115.625|3009.375|3009.375|4011200
931406400000|1999-07-08 04:00:00|3087.5|3087.5|3059.375|3059.375|3087.5|3087.5|3028.125|3028.125|2047800
931492800000|1999-07-09 04:00:00|3071.875|3071.875|3059.375|3059.375|3078.125|3078.125|3006.25|3006.25|2040200
931752000000|1999-07-12 04:00:00|3084.375|3084.375|3050|3050|3084.375|3084.375|3031.25|3031.25|2204000
931838400000|1999-07-13 04:00:00|3025|3025|2993.75|2993.75|3025|3025|2990.625|2990.625|2526600
931924800000|1999-07-14 04:00:00|3000|3000|2990.625|2990.625|3012.5|3012.5|2975|2975|2648400
932011200000|1999-07-15 04:00:00|3000|3000|2975|2975|3006.25|3006.25|2925|2925|3807200
932097600000|1999-07-16 04:00:00|2950|2950|2946.875|2946.875|2984.375|2984.375|2875|2875|6479400
932356800000|1999-07-19 04:00:00|2962.5|2962.5|3012.5|3012.5|3015.625|3015.625|2962.5|2962.5|3005800
932443200000|1999-07-20 04:00:00|3006.25|3006.25|3009.375|3009.375|3043.75|3043.75|2996.875|2996.875|3843400
932529600000|1999-07-21 04:00:00|3012.5|3012.5|3031.25|3031.25|3040.625|3040.625|2996.875|2996.875|1976200
932616000000|1999-07-22 04:00:00|3037.5|3037.5|3025|3025|3040.625|3040.625|3006.25|3006.25|2642600
932702400000|1999-07-23 04:00:00|3040.625|3040.625|3050|3050|3062.5|3062.5|3018.75|3018.75|1325600
932961600000|1999-07-26 04:00:00|3062.5|3062.5|3000|3000|3128.125|3128.125|2987.5|2987.5|2418600
933048000000|1999-07-27 04:00:00|3015.625|3015.625|3006.25|3006.25|3037.5|3037.5|2996.875|2996.875|1699800
933134400000|1999-07-28 04:00:00|3003.125|3003.125|3062.5|3062.5|3100|3100|2984.375|2984.375|2041800
933220800000|1999-07-29 04:00:00|3053.125|3053.125|2943.75|2943.75|3053.125|3053.125|2943.75|2943.75|2136000
933307200000|1999-07-30 04:00:00|2981.25|2981.25|2931.25|2931.25|3000|3000|2931.25|2931.25|3094200
933566400000|1999-08-02 04:00:00|2934.375|2934.375|2928.125|2928.125|2946.875|2946.875|2918.75|2918.75|2118000
933652800000|1999-08-03 04:00:00|2940.625|2940.625|2893.75|2893.75|2946.875|2946.875|2871.875|2871.875|2275600
933739200000|1999-08-04 04:00:00|2900|2900|2859.375|2859.375|2925|2925|2853.125|2853.125|2170800
933825600000|1999-08-05 04:00:00|2859.375|2859.375|2806.25|2806.25|2859.375|2859.375|2790.625|2790.625|3563600
933912000000|1999-08-06 04:00:00|2800|2800|2887.5|2887.5|2896.875|2896.875|2790.625|2790.625|4272600
934171200000|1999-08-09 04:00:00|2887.5|2887.5|2887.5|2887.5|2921.875|2921.875|2843.75|2843.75|1613000
934257600000|1999-08-10 04:00:00|2900|2900|2943.75|2943.75|2965.625|2965.625|2862.5|2862.5|3199600
934344000000|1999-08-11 04:00:00|2975|2975|2962.5|2962.5|2975|2975|2906.25|2906.25|1709000
934430400000|1999-08-12 04:00:00|3071.875|3071.875|3050|3050|3140.625|3140.625|3050|3050|4357000
934516800000|1999-08-13 04:00:00|3096.875|3096.875|3112.5|3112.5|3121.875|3121.875|3093.75|3093.75|3754600
934776000000|1999-08-16 04:00:00|3131.25|3131.25|3115.625|3115.625|3131.25|3131.25|3065.625|3065.625|3565000
934862400000|1999-08-17 04:00:00|3146.875|3146.875|3100|3100|3150|3150|3084.375|3084.375|2361600
934948800000|1999-08-18 04:00:00|3093.75|3093.75|3050|3050|3093.75|3093.75|3040.625|3040.625|1475800
935035200000|1999-08-19 04:00:00|3031.25|3031.25|3015.625|3015.625|3068.75|3068.75|2996.875|2996.875|1784000
935121600000|1999-08-20 04:00:00|3006.25|3006.25|3015.625|3015.625|3034.375|3034.375|2993.75|2993.75|1833600
935380800000|1999-08-23 04:00:00|3062.5|3062.5|3146.875|3146.875|3153.125|3153.125|3043.75|3043.75|2567200
935467200000|1999-08-24 04:00:00|3150|3150|3150|3150|3193.75|3193.75|3125|3125|2166800
935553600000|1999-08-25 04:00:00|3171.875|3171.875|3137.5|3137.5|3196.875|3196.875|3131.25|3131.25|2439400
935640000000|1999-08-26 04:00:00|3146.875|3146.875|3156.25|3156.25|3184.375|3184.375|3140.625|3140.625|2032200
935726400000|1999-08-27 04:00:00|3159.375|3159.375|3081.25|3081.25|3162.5|3162.5|3059.375|3059.375|1280400
935985600000|1999-08-30 04:00:00|3068.75|3068.75|2975|2975|3078.125|3078.125|2962.5|2962.5|1512800
936072000000|1999-08-31 04:00:00|2975|2975|2831.25|2831.25|2975|2975|2831.25|2831.25|4402600
936158400000|1999-09-01 04:00:00|2862.5|2862.5|2900|2900|2934.375|2934.375|2859.375|2859.375|2989200
936244800000|1999-09-02 04:00:00|2887.5|2887.5|2943.75|2943.75|2959.375|2959.375|2868.75|2868.75|2183000
936331200000|1999-09-03 04:00:00|2990.625|2990.625|2959.375|2959.375|2996.875|2996.875|2937.5|2937.5|2794400
936676800000|1999-09-07 04:00:00|2946.875|2946.875|2918.75|2918.75|2950|2950|2890.625|2890.625|2475800
936763200000|1999-09-08 04:00:00|2884.375|2884.375|2931.25|2931.25|2946.875|2946.875|2884.375|2884.375|1204400
936849600000|1999-09-09 04:00:00|2956.25|2956.25|2937.5|2937.5|2956.25|2956.25|2887.5|2887.5|1693000
936936000000|1999-09-10 04:00:00|2937.5|2937.5|2837.5|2837.5|2956.25|2956.25|2825|2825|2812200
937195200000|1999-09-13 04:00:00|2846.875|2846.875|2971.875|2971.875|2981.25|2981.25|2837.5|2837.5|3463000
937281600000|1999-09-14 04:00:00|2981.25|2981.25|2921.875|2921.875|3034.375|3034.375|2909.375|2909.375|3178000
937368000000|1999-09-15 04:00:00|2971.875|2971.875|2934.375|2934.375|3003.125|3003.125|2912.5|2912.5|2167000
937454400000|1999-09-16 04:00:00|2928.125|2928.125|2828.125|2828.125|2931.25|2931.25|2812.5|2812.5|2825400
937540800000|1999-09-17 04:00:00|2878.125|2878.125|2915.625|2915.625|2953.125|2953.125|2846.875|2846.875|2884400
937800000000|1999-09-20 04:00:00|2887.5|2887.5|2853.125|2853.125|2890.625|2890.625|2812.5|2812.5|2321600
937886400000|1999-09-21 04:00:00|2850|2850|2793.75|2793.75|2853.125|2853.125|2775|2775|2339800
937972800000|1999-09-22 04:00:00|2796.875|2796.875|2809.375|2809.375|2812.5|2812.5|2690.625|2690.625|3954000
938059200000|1999-09-23 04:00:00|2809.375|2809.375|2715.625|2715.625|2818.75|2818.75|2703.125|2703.125|2407800
938145600000|1999-09-24 04:00:00|2712.5|2712.5|2706.25|2706.25|2740.625|2740.625|2687.5|2687.5|2399800
938404800000|1999-09-27 04:00:00|2725|2725|2675|2675|2731.25|2731.25|2668.75|2668.75|2341600
938491200000|1999-09-28 04:00:00|2675|2675|2653.125|2653.125|2684.375|2684.375|2628.125|2628.125|3967000
938577600000|1999-09-29 04:00:00|2656.25|2656.25|2731.25|2731.25|2768.75|2768.75|2653.125|2653.125|2540600
938664000000|1999-09-30 04:00:00|2734.375|2734.375|2740.625|2740.625|2812.5|2812.5|2718.75|2718.75|2744000
938750400000|1999-10-01 04:00:00|2740.625|2740.625|2684.375|2684.375|2781.25|2781.25|2675|2675|1631200
939009600000|1999-10-04 04:00:00|2775|2775|2753.125|2753.125|2784.375|2784.375|2750|2750|2565000
939096000000|1999-10-05 04:00:00|2712.5|2712.5|2728.125|2728.125|2778.125|2778.125|2681.25|2681.25|2627600
939182400000|1999-10-06 04:00:00|2756.25|2756.25|2828.125|2828.125|2846.875|2846.875|2737.5|2737.5|2574000
939268800000|1999-10-07 04:00:00|2828.125|2828.125|2793.75|2793.75|2843.75|2843.75|2790.625|2790.625|1798400
939355200000|1999-10-08 04:00:00|2825|2825|2831.25|2831.25|2875|2875|2793.75|2793.75|2582000
939614400000|1999-10-11 04:00:00|2862.5|2862.5|2921.875|2921.875|2943.75|2943.75|2859.375|2859.375|3451400
939700800000|1999-10-12 04:00:00|2921.875|2921.875|2775|2775|2937.5|2937.5|2750|2750|4078000
939787200000|1999-10-13 04:00:00|2806.25|2806.25|2828.125|2828.125|2868.75|2868.75|2806.25|2806.25|3816200
939873600000|1999-10-14 04:00:00|2831.25|2831.25|2781.25|2781.25|2881.25|2881.25|2718.75|2718.75|2682200
939960000000|1999-10-15 04:00:00|2731.25|2731.25|2803.125|2803.125|2837.5|2837.5|2665.625|2665.625|4543600
940219200000|1999-10-18 04:00:00|2843.75|2843.75|2768.75|2768.75|2843.75|2843.75|2734.375|2734.375|2590000
940305600000|1999-10-19 04:00:00|2800|2800|2750|2750|2803.125|2803.125|2718.75|2718.75|1770800
940392000000|1999-10-20 04:00:00|2753.125|2753.125|2700|2700|2775|2775|2696.875|2696.875|2325200
940478400000|1999-10-21 04:00:00|2631.25|2631.25|2606.25|2606.25|2656.25|2656.25|2578.125|2578.125|3616200
940564800000|1999-10-22 04:00:00|2725|2725|2759.375|2759.375|2803.125|2803.125|2662.5|2662.5|3640600
940824000000|1999-10-25 04:00:00|2746.875|2746.875|2696.875|2696.875|2746.875|2746.875|2671.875|2671.875|1946400
940910400000|1999-10-26 04:00:00|2746.875|2746.875|2771.875|2771.875|2781.25|2781.25|2721.875|2721.875|2198600
940996800000|1999-10-27 04:00:00|2756.25|2756.25|2768.75|2768.75|2818.75|2818.75|2746.875|2746.875|2693600
941083200000|1999-10-28 04:00:00|2781.25|2781.25|2737.5|2737.5|2787.5|2787.5|2696.875|2696.875|3526400
941169600000|1999-10-29 04:00:00|2775|2775|2765.625|2765.625|2900|2900|2762.5|2762.5|4535400
941432400000|1999-11-01 05:00:00|2765.625|2765.625|2731.25|2731.25|2796.875|2796.875|2718.75|2718.75|3437800
941518800000|1999-11-02 05:00:00|2768.75|2768.75|2803.125|2803.125|2853.125|2853.125|2759.375|2759.375|3117400
941605200000|1999-11-03 05:00:00|2837.5|2837.5|2831.25|2831.25|2875|2875|2809.375|2809.375|3611400
941691600000|1999-11-04 05:00:00|2837.5|2837.5|2728.125|2728.125|2840.625|2840.625|2721.875|2721.875|2102200
941778000000|1999-11-05 05:00:00|2750|2750|2737.5|2737.5|2800|2800|2712.5|2712.5|2817000
942037200000|1999-11-08 05:00:00|2709.375|2709.375|2703.125|2703.125|2740.625|2740.625|2671.875|2671.875|1732400
942123600000|1999-11-09 05:00:00|2703.125|2703.125|2693.75|2693.75|2706.25|2706.25|2668.75|2668.75|2100200
942210000000|1999-11-10 05:00:00|2693.75|2693.75|2687.5|2687.5|2718.75|2718.75|2671.875|2671.875|1440200
942296400000|1999-11-11 05:00:00|2687.5|2687.5|2750|2750|2750|2750|2662.5|2662.5|2285000
942382800000|1999-11-12 05:00:00|2706.25|2706.25|2750|2750|2771.875|2771.875|2659.375|2659.375|3205400
942642000000|1999-11-15 05:00:00|2771.875|2771.875|2778.125|2778.125|2812.5|2812.5|2712.5|2712.5|2695400
942728400000|1999-11-16 05:00:00|2781.25|2781.25|2840.625|2840.625|2884.375|2884.375|2781.25|2781.25|3322800
942814800000|1999-11-17 05:00:00|2834.375|2834.375|2768.75|2768.75|2853.125|2853.125|2768.75|2768.75|2088800
942901200000|1999-11-18 05:00:00|2768.75|2768.75|2796.875|2796.875|2831.25|2831.25|2765.625|2765.625|1994800
942987600000|1999-11-19 05:00:00|2575|2575|2459.375|2459.375|2625|2625|2450|2450|14948400
943246800000|1999-11-22 05:00:00|2425|2425|2512.5|2512.5|2546.875|2546.875|2393.75|2393.75|8217000
943333200000|1999-11-23 05:00:00|2512.5|2512.5|2509.375|2509.375|2512.5|2512.5|2446.875|2446.875|3614600
943419600000|1999-11-24 05:00:00|2450|2450|2428.125|2428.125|2465.625|2465.625|2406.25|2406.25|4154600
943592400000|1999-11-26 05:00:00|2409.375|2409.375|2406.25|2406.25|2415.625|2415.625|2381.25|2381.25|1775200
943851600000|1999-11-29 05:00:00|2375|2375|2309.375|2309.375|2387.5|2387.5|2309.375|2309.375|3956000
943938000000|1999-11-30 05:00:00|2281.25|2281.25|2318.75|2318.75|2409.375|2409.375|2281.25|2281.25|4851400
944024400000|1999-12-01 05:00:00|2309.375|2309.375|2346.875|2346.875|2375|2375|2309.375|2309.375|2687200
944110800000|1999-12-02 05:00:00|2393.75|2393.75|2375|2375|2431.25|2431.25|2375|2375|3840800
944197200000|1999-12-03 05:00:00|2400|2400|2413.4765|2413.4765|2459.375|2459.375|2371.875|2371.875|4650400
944456400000|1999-12-06 05:00:00|2412.5|2412.5|2381.25|2381.25|2431.25|2431.25|2371.875|2371.875|2518800
944542800000|1999-12-07 05:00:00|2393.75|2393.75|2284.375|2284.375|2393.75|2393.75|2265.625|2265.625|4043600
944629200000|1999-12-08 05:00:00|2259.375|2259.375|2256.25|2256.25|2284.375|2284.375|2234.375|2234.375|6212600
944715600000|1999-12-09 05:00:00|2281.25|2281.25|2290.625|2290.625|2325|2325|2271.875|2271.875|3743800
944802000000|1999-12-10 05:00:00|2300|2300|2334.375|2334.375|2353.125|2353.125|2300|2300|4632000
945061200000|1999-12-13 05:00:00|2328.125|2328.125|2315.8205|2315.8205|2346.875|2346.875|2287.5|2287.5|3114800
945147600000|1999-12-14 05:00:00|2275|2275|2306.25|2306.25|2384.375|2384.375|2275|2275|4420600
945234000000|1999-12-15 05:00:00|2300|2300|2325.7815|2325.7815|2362.5|2362.5|2290.625|2290.625|3467000
945320400000|1999-12-16 05:00:00|2300|2300|2356.25|2356.25|2375|2375|2300|2300|2941800
945406800000|1999-12-17 05:00:00|2368.75|2368.75|2246.875|2246.875|2371.875|2371.875|2246.875|2246.875|5323000
945666000000|1999-12-20 05:00:00|2250|2250|2256.25|2256.25|2287.5|2287.5|2246.875|2246.875|2833400
945752400000|1999-12-21 05:00:00|2221.875|2221.875|2218.75|2218.75|2250|2250|2156.25|2156.25|3504600
945838800000|1999-12-22 05:00:00|2203.125|2203.125|2203.125|2203.125|2240.625|2240.625|2168.75|2168.75|2524200
945925200000|1999-12-23 05:00:00|2209.375|2209.375|2240.625|2240.625|2271.875|2271.875|2203.125|2203.125|2219200
946270800000|1999-12-27 05:00:00|2275|2275|2321.875|2321.875|2346.875|2346.875|2262.5|2262.5|3487600
946357200000|1999-12-28 05:00:00|2334.375|2334.375|2378.125|2378.125|2403.125|2403.125|2318.75|2318.75|3093600
946443600000|1999-12-29 05:00:00|2384.375|2384.375|2325|2325|2403.125|2403.125|2312.5|2312.5|3186400
946530000000|1999-12-30 05:00:00|2337.5|2337.5|2300|2300|2378.125|2378.125|2293.75|2293.75|2714800
946616400000|1999-12-31 05:00:00|2287.5|2287.5|2353.125|2353.125|2371.875|2371.875|2284.375|2284.375|1525600
946875600000|2000-01-03 05:00:00|2443.75|2443.75|2431.25|2431.25|2450|2450|2384.375|2384.375|5055000
946962000000|2000-01-04 05:00:00|2406.25|2406.25|2400|2400|2487.5|2487.5|2400|2400|6181400
947048400000|2000-01-05 05:00:00|2403.125|2403.125|2456.25|2456.25|2509.375|2509.375|2400|2400|6398600
947134800000|2000-01-06 05:00:00|2550|2550|2581.25|2581.25|2612.5|2612.5|2528.125|2528.125|5140600
947221200000|2000-01-07 05:00:00|2643.75|2643.75|2665.625|2665.625|2756.25|2756.25|2637.5|2637.5|6360200
947480400000|2000-01-10 05:00:00|2703.125|2703.125|2578.125|2578.125|2728.125|2728.125|2575|2575|3682200
947566800000|2000-01-11 05:00:00|2581.25|2581.25|2537.5|2537.5|2659.375|2659.375|2537.5|2537.5|3945600
947653200000|2000-01-12 05:00:00|2575|2575|2581.25|2581.25|2615.625|2615.625|2556.25|2556.25|3401000
947739600000|2000-01-13 05:00:00|2659.375|2659.375|2609.375|2609.375|2668.75|2668.75|2603.125|2603.125|3129400
947826000000|2000-01-14 05:00:00|2603.125|2603.125|2596.875|2596.875|2643.75|2643.75|2593.75|2593.75|3044400
948171600000|2000-01-18 05:00:00|2578.125|2578.125|2496.875|2496.875|2587.5|2587.5|2493.75|2493.75|4054200
948258000000|2000-01-19 05:00:00|2496.875|2496.875|2465.625|2465.625|2534.375|2534.375|2465.625|2465.625|3424600
948344400000|2000-01-20 05:00:00|2478.125|2478.125|2356.25|2356.25|2496.875|2496.875|2353.125|2353.125|4279200
948430800000|2000-01-21 05:00:00|2359.375|2359.375|2368.75|2368.75|2396.875|2396.875|2281.25|2281.25|5000000
948690000000|2000-01-24 05:00:00|2350|2350|2265.625|2265.625|2362.5|2362.5|2253.125|2253.125|5385600
948776400000|2000-01-25 05:00:00|2240.625|2240.625|2181.25|2181.25|2250|2250|2128.125|2128.125|6084200
948862800000|2000-01-26 05:00:00|2168.75|2168.75|2246.875|2246.875|2284.375|2284.375|2168.75|2168.75|4188200
948949200000|2000-01-27 05:00:00|2246.875|2246.875|2228.125|2228.125|2278.125|2278.125|2200|2200|3340800
949035600000|2000-01-28 05:00:00|2206.25|2206.25|2175|2175|2259.375|2259.375|2175|2175|4851600
949294800000|2000-01-31 05:00:00|2156.25|2156.25|2121.875|2121.875|2196.875|2196.875|2121.875|2121.875|3712200
949381200000|2000-02-01 05:00:00|2137.5|2137.5|2159.375|2159.375|2203.125|2203.125|2137.5|2137.5|2930200
949467600000|2000-02-02 05:00:00|2225|2225|2171.875|2171.875|2237.5|2237.5|2143.75|2143.75|2933600
949554000000|2000-02-03 05:00:00|2159.375|2159.375|2115.625|2115.625|2162.5|2162.5|2106.25|2106.25|4343400
949640400000|2000-02-04 05:00:00|2125|2125|2115.625|2115.625|2140.625|2140.625|2062.5|2062.5|4122000
949899600000|2000-02-07 05:00:00|2081.25|2081.25|2062.5|2062.5|2090.625|2090.625|2037.5|2037.5|4089800
949986000000|2000-02-08 05:00:00|2075|2075|2050|2050|2075|2075|2000|2000|5848400
950072400000|2000-02-09 05:00:00|2000|2000|1956.25|1956.25|2059.375|2059.375|1956.25|1956.25|5934800
950158800000|2000-02-10 05:00:00|1953.125|1953.125|1903.125|1903.125|1978.125|1978.125|1881.25|1881.25|5807400
950245200000|2000-02-11 05:00:00|1862.5|1862.5|1800|1800|1893.75|1893.75|1743.75|1743.75|11944800
950504400000|2000-02-14 05:00:00|1850|1850|1931.25|1931.25|1946.875|1946.875|1812.5|1812.5|6787800
950590800000|2000-02-15 05:00:00|1943.75|1943.75|2000|2000|2037.5|2037.5|1931.25|1931.25|6048200
950677200000|2000-02-16 05:00:00|1987.5|1987.5|1959.375|1959.375|2031.25|2031.25|1940.625|1940.625|3881400
950763600000|2000-02-17 05:00:00|1956.25|1956.25|1934.375|1934.375|1956.25|1956.25|1884.375|1884.375|3824200
950850000000|2000-02-18 05:00:00|1912.5|1912.5|1884.375|1884.375|1918.75|1918.75|1868.75|1868.75|3017800
951195600000|2000-02-22 05:00:00|1896.875|1896.875|1915.625|1915.625|1943.75|1943.75|1875|1875|4028800
951282000000|2000-02-23 05:00:00|1918.75|1918.75|1890.625|1890.625|1934.375|1934.375|1859.375|1859.375|4894400
951368400000|2000-02-24 05:00:00|1890.625|1890.625|1812.5|1812.5|1893.75|1893.75|1812.5|1812.5|4488200
951454800000|2000-02-25 05:00:00|1815.625|1815.625|1800|1800|1875|1875|1793.75|1793.75|4139800
951714000000|2000-02-28 05:00:00|1800|1800|1778.125|1778.125|1831.25|1831.25|1768.75|1768.75|3319200
951800400000|2000-02-29 05:00:00|1753.125|1753.125|1753.125|1753.125|1821.875|1821.875|1750|1750|4805800
951886800000|2000-03-01 05:00:00|1756.25|1756.25|1743.75|1743.75|1790.625|1790.625|1743.75|1743.75|4841600
951973200000|2000-03-02 05:00:00|1740.625|1740.625|1721.875|1721.875|1750|1750|1709.375|1709.375|3956000
952059600000|2000-03-03 05:00:00|1725|1725|1818.75|1818.75|1865.625|1865.625|1725|1725|4805800
952318800000|2000-03-06 05:00:00|1859.375|1859.375|1834.375|1834.375|1900|1900|1821.875|1821.875|5260400
952405200000|2000-03-07 05:00:00|1825|1825|1690.625|1690.625|1825|1825|1675|1675|8780800
952491600000|2000-03-08 05:00:00|1765.625|1765.625|1746.875|1746.875|1821.875|1821.875|1731.25|1731.25|5772000
952578000000|2000-03-09 05:00:00|1746.875|1746.875|1762.5|1762.5|1768.75|1768.75|1712.5|1712.5|4904400
952664400000|2000-03-10 05:00:00|1750|1750|1784.375|1784.375|1837.5|1837.5|1740.625|1740.625|5335400
952923600000|2000-03-13 05:00:00|1750|1750|1781.25|1781.25|1806.25|1806.25|1750|1750|3314800
953010000000|2000-03-14 05:00:00|1837.5|1837.5|1790.625|1790.625|1859.375|1859.375|1787.5|1787.5|6545400
953096400000|2000-03-15 05:00:00|1812.5|1812.5|1912.5|1912.5|1953.125|1953.125|1781.25|1781.25|6827400
953182800000|2000-03-16 05:00:00|1971.875|1971.875|2034.375|2034.375|2081.25|2081.25|1946.875|1946.875|7723400
953269200000|2000-03-17 05:00:00|2006.25|2006.25|1981.25|1981.25|2015.625|2015.625|1953.125|1953.125|4798800
953528400000|2000-03-20 05:00:00|1971.875|1971.875|1925|1925|2028.125|2028.125|1921.875|1921.875|4407600
953614800000|2000-03-21 05:00:00|1928.125|1928.125|1990.625|1990.625|2003.125|2003.125|1921.875|1921.875|3065800
953701200000|2000-03-22 05:00:00|1968.75|1968.75|1946.875|1946.875|1981.25|1981.25|1937.5|1937.5|2487200
953787600000|2000-03-23 05:00:00|1975|1975|1978.125|1978.125|2009.375|2009.375|1962.5|1962.5|3596000
953874000000|2000-03-24 05:00:00|1965.625|1965.625|1975|1975|2000|2000|1962.5|1962.5|2277600
954133200000|2000-03-27 05:00:00|1950|1950|1953.125|1953.125|2031.25|2031.25|1950|1950|2241200
954219600000|2000-03-28 05:00:00|1921.875|1921.875|1915.625|1915.625|1956.25|1956.25|1915.625|1915.625|2619200
954306000000|2000-03-29 05:00:00|1912.5|1912.5|1950|1950|1978.125|1978.125|1884.375|1884.375|3778000
954392400000|2000-03-30 05:00:00|1962.5|1962.5|2037.5|2037.5|2065.625|2065.625|1943.75|1943.75|4877800
954478800000|2000-03-31 05:00:00|2031.25|2031.25|1971.875|1971.875|2056.25|2056.25|1965.625|1965.625|4850400
954734400000|2000-04-03 04:00:00|1996.875|1996.875|2093.75|2093.75|2112.5|2112.5|1971.875|1971.875|4664200
954820800000|2000-04-04 04:00:00|2103.125|2103.125|2171.875|2171.875|2206.25|2206.25|2043.75|2043.75|7260400
954907200000|2000-04-05 04:00:00|2165.625|2165.625|2121.875|2121.875|2193.75|2193.75|2112.5|2112.5|3615200
954993600000|2000-04-06 04:00:00|2125|2125|2115.625|2115.625|2181.25|2181.25|2112.5|2112.5|2104800
955080000000|2000-04-07 04:00:00|2093.75|2093.75|2068.75|2068.75|2121.875|2121.875|2062.5|2062.5|2937400
955339200000|2000-04-10 04:00:00|2062.5|2062.5|2071.875|2071.875|2106.25|2106.25|2056.25|2056.25|1890600
955425600000|2000-04-11 04:00:00|2100|2100|2103.125|2103.125|2162.5|2162.5|2081.25|2081.25|3531600
955512000000|2000-04-12 04:00:00|2143.75|2143.75|2171.875|2171.875|2237.5|2237.5|2137.5|2137.5|4224600
955598400000|2000-04-13 04:00:00|2196.875|2196.875|2100|2100|2243.75|2243.75|2090.625|2090.625|4334200
955684800000|2000-04-14 04:00:00|2078.125|2078.125|2025|2025|2100|2100|2009.375|2009.375|4287000
955944000000|2000-04-17 04:00:00|2031.25|2031.25|2046.875|2046.875|2121.875|2121.875|2012.5|2012.5|3754200
956030400000|2000-04-18 04:00:00|2143.75|2143.75|2012.5|2012.5|2175|2175|1968.75|1968.75|9957200
956116800000|2000-04-19 04:00:00|1909.375|1909.375|1881.25|1881.25|1946.875|1946.875|1850|1850|8557000
956203200000|2000-04-20 04:00:00|1878.125|1878.125|1900|1900|1915.625|1915.625|1875|1875|4924600
956548800000|2000-04-24 04:00:00|1912.5|1912.5|1950|1950|1956.25|1956.25|1909.375|1909.375|3312200
956635200000|2000-04-25 04:00:00|1950|1950|2006.25|2006.25|2025|2025|1950|1950|4381400
956721600000|2000-04-26 04:00:00|2006.25|2006.25|1987.5|1987.5|2034.375|2034.375|1975|1975|4544400
956808000000|2000-04-27 04:00:00|1950|1950|2006.25|2006.25|2021.875|2021.875|1946.875|1946.875|2903600
956894400000|2000-04-28 04:00:00|2050|2050|1971.875|1971.875|2050|2050|1962.5|1962.5|3741600
957153600000|2000-05-01 04:00:00|1971.875|1971.875|1940.625|1940.625|1984.375|1984.375|1940.625|1940.625|2637800
957240000000|2000-05-02 04:00:00|1950|1950|1981.25|1981.25|1996.875|1996.875|1903.125|1903.125|2840800
957326400000|2000-05-03 04:00:00|1956.25|1956.25|1943.75|1943.75|1968.75|1968.75|1925|1925|2442600
957412800000|2000-05-04 04:00:00|1946.875|1946.875|1896.875|1896.875|1946.875|1946.875|1893.75|1893.75|2377000
957499200000|2000-05-05 04:00:00|1896.875|1896.875|1953.125|1953.125|1968.75|1968.75|1893.75|1893.75|2544600
957758400000|2000-05-08 04:00:00|1968.75|1968.75|1946.875|1946.875|1987.5|1987.5|1928.125|1928.125|2078600
957844800000|2000-05-09 04:00:00|2000|2000|1900|1900|2000|2000|1896.875|1896.875|3078800
957931200000|2000-05-10 04:00:00|1906.25|1906.25|1918.75|1918.75|1921.875|1921.875|1878.125|1878.125|2391400
958017600000|2000-05-11 04:00:00|1931.25|1931.25|1940.625|1940.625|1978.125|1978.125|1884.375|1884.375|2617600
958104000000|2000-05-12 04:00:00|1934.375|1934.375|1968.75|1968.75|1993.75|1993.75|1931.25|1931.25|1927800
958363200000|2000-05-15 04:00:00|1984.375|1984.375|2028.125|2028.125|2037.5|2037.5|1978.125|1978.125|3531000
958449600000|2000-05-16 04:00:00|2053.125|2053.125|2012.5|2012.5|2087.5|2087.5|2009.375|2009.375|4066000
958536000000|2000-05-17 04:00:00|2025|2025|2000|2000|2034.375|2034.375|1993.75|1993.75|1526600
958622400000|2000-05-18 04:00:00|1996.875|1996.875|1940.625|1940.625|2000|2000|1925|1925|3559200
958708800000|2000-05-19 04:00:00|1943.75|1943.75|2003.125|2003.125|2021.875|2021.875|1925|1925|3942200
958968000000|2000-05-22 04:00:00|2006.25|2006.25|2009.375|2009.375|2034.375|2034.375|1981.25|1981.25|2443400
959054400000|2000-05-23 04:00:00|2021.875|2021.875|1975|1975|2034.375|2034.375|1950|1950|2005600
959140800000|2000-05-24 04:00:00|1937.5|1937.5|1984.375|1984.375|2025|2025|1937.5|1937.5|2075000
959227200000|2000-05-25 04:00:00|1971.875|1971.875|1903.125|1903.125|1993.75|1993.75|1890.625|1890.625|2763800
959313600000|2000-05-26 04:00:00|1925|1925|1906.25|1906.25|1940.625|1940.625|1893.75|1893.75|1908200
959659200000|2000-05-30 04:00:00|1921.875|1921.875|1915.625|1915.625|1940.625|1940.625|1906.25|1906.25|1614200
959745600000|2000-05-31 04:00:00|1893.75|1893.75|1912.5|1912.5|1921.875|1921.875|1893.75|1893.75|2925400
959832000000|2000-06-01 04:00:00|1943.75|1943.75|1987.5|1987.5|2000|2000|1940.625|1940.625|2835400
959918400000|2000-06-02 04:00:00|2068.75|2068.75|2053.125|2053.125|2125|2125|2012.5|2012.5|4491400
960177600000|2000-06-05 04:00:00|2012.5|2012.5|2000|2000|2043.75|2043.75|1928.125|1928.125|3871600
960264000000|2000-06-06 04:00:00|1975|1975|1953.125|1953.125|1978.125|1978.125|1909.375|1909.375|3697400
960350400000|2000-06-07 04:00:00|1937.5|1937.5|1940.625|1940.625|1940.625|1940.625|1906.25|1906.25|3017600
960436800000|2000-06-08 04:00:00|1921.875|1921.875|1906.25|1906.25|1921.875|1921.875|1884.375|1884.375|2418800
960523200000|2000-06-09 04:00:00|1915.625|1915.625|1912.5|1912.5|1928.125|1928.125|1887.5|1887.5|1819600
960782400000|2000-06-12 04:00:00|1887.5|1887.5|1931.25|1931.25|1953.125|1953.125|1884.375|1884.375|2635600
960868800000|2000-06-13 04:00:00|1928.125|1928.125|1862.5|1862.5|1928.125|1928.125|1850|1850|3154800
960955200000|2000-06-14 04:00:00|1862.5|1862.5|1881.25|1881.25|1912.5|1912.5|1856.25|1856.25|3292600
961041600000|2000-06-15 04:00:00|1868.75|1868.75|1850|1850|1900|1900|1840.625|1840.625|2703400
961128000000|2000-06-16 04:00:00|1846.875|1846.875|1796.875|1796.875|1856.25|1856.25|1793.75|1793.75|5510400
961387200000|2000-06-19 04:00:00|1815.625|1815.625|1756.25|1756.25|1825|1825|1756.25|1756.25|3703200
961473600000|2000-06-20 04:00:00|1756.25|1756.25|1753.125|1753.125|1784.375|1784.375|1750|1750|3212400
961560000000|2000-06-21 04:00:00|1753.125|1753.125|1756.25|1756.25|1775|1775|1746.875|1746.875|2569000
961646400000|2000-06-22 04:00:00|1753.125|1753.125|1721.875|1721.875|1768.75|1768.75|1715.625|1715.625|3490200
961732800000|2000-06-23 04:00:00|1731.25|1731.25|1731.25|1731.25|1756.25|1756.25|1721.875|1721.875|1787400
961992000000|2000-06-26 04:00:00|1737.5|1737.5|1740.625|1740.625|1784.375|1784.375|1734.375|1734.375|1959000
962078400000|2000-06-27 04:00:00|1734.375|1734.375|1784.375|1784.375|1825|1825|1734.375|1734.375|2754800
962164800000|2000-06-28 04:00:00|1825|1825|1807.8125|1807.8125|1837.5|1837.5|1800|1800|2527200
962251200000|2000-06-29 04:00:00|1775|1775|1750|1750|1775|1775|1737.5|1737.5|2415400
962337600000|2000-06-30 04:00:00|1737.5|1737.5|1693.75|1693.75|1765.625|1765.625|1690.625|1690.625|4672000
962596800000|2000-07-03 04:00:00|1712.5|1712.5|1800|1800|1803.125|1803.125|1709.375|1709.375|1702400
962769600000|2000-07-05 04:00:00|1743.75|1743.75|1759.375|1759.375|1771.875|1771.875|1715.625|1715.625|3324600
962856000000|2000-07-06 04:00:00|1781.25|1781.25|1740.625|1740.625|1781.25|1781.25|1740.625|1740.625|2433400
962942400000|2000-07-07 04:00:00|1743.75|1743.75|1696.875|1696.875|1746.875|1746.875|1696.875|1696.875|3514400
963201600000|2000-07-10 04:00:00|1709.375|1709.375|1712.5|1712.5|1768.75|1768.75|1709.375|1709.375|3084000
963288000000|2000-07-11 04:00:00|1725|1725|1806.25|1806.25|1834.375|1834.375|1725|1725|5056800
963374400000|2000-07-12 04:00:00|1846.875|1846.875|1828.125|1828.125|1850|1850|1787.5|1787.5|3236600
963460800000|2000-07-13 04:00:00|1825|1825|1796.875|1796.875|1831.25|1831.25|1793.75|1793.75|3438000
963547200000|2000-07-14 04:00:00|1793.75|1793.75|1787.5|1787.5|1803.125|1803.125|1756.25|1756.25|2999200
963806400000|2000-07-17 04:00:00|1775|1775|1785.9375|1785.9375|1809.375|1809.375|1750|1750|2677200
963892800000|2000-07-18 04:00:00|1856.25|1856.25|1887.5|1887.5|1912.5|1912.5|1843.75|1843.75|8446200
963979200000|2000-07-19 04:00:00|1928.125|1928.125|1896.875|1896.875|1928.125|1928.125|1884.375|1884.375|6346200
964065600000|2000-07-20 04:00:00|1909.375|1909.375|1853.125|1853.125|1921.875|1921.875|1825|1825|5041600
964152000000|2000-07-21 04:00:00|1850|1850|1825|1825|1859.375|1859.375|1818.75|1818.75|3777600
964411200000|2000-07-24 04:00:00|1818.75|1818.75|1812.5|1812.5|1825|1825|1806.25|1806.25|1660200
964497600000|2000-07-25 04:00:00|1812.5|1812.5|1793.75|1793.75|1831.25|1831.25|1793.75|1793.75|2363000
964584000000|2000-07-26 04:00:00|1778.125|1778.125|1737.5|1737.5|1787.5|1787.5|1737.5|1737.5|3413200
964670400000|2000-07-27 04:00:00|1746.875|1746.875|1743.75|1743.75|1768.75|1768.75|1731.25|1731.25|2642200
964756800000|2000-07-28 04:00:00|1718.75|1718.75|1703.125|1703.125|1753.125|1753.125|1696.875|1696.875|3336600
965016000000|2000-07-31 04:00:00|1728.125|1728.125|1703.125|1703.125|1759.375|1759.375|1703.125|1703.125|3131800
965102400000|2000-08-01 04:00:00|1715.625|1715.625|1715.625|1715.625|1721.875|1721.875|1706.25|1706.25|4007600
965188800000|2000-08-02 04:00:00|1725|1725|1750|1750|1759.375|1759.375|1718.75|1718.75|3722000
965275200000|2000-08-03 04:00:00|1712.5|1712.5|1753.125|1753.125|1787.5|1787.5|1712.5|1712.5|3375200
965361600000|2000-08-04 04:00:00|1750|1750|1742.1875|1742.1875|1753.125|1753.125|1718.75|1718.75|2018200
965620800000|2000-08-07 04:00:00|1750|1750|1834.375|1834.375|1846.875|1846.875|1728.125|1728.125|4035600
965707200000|2000-08-08 04:00:00|1846.875|1846.875|1918.75|1918.75|1940.625|1940.625|1840.625|1840.625|7056400
965793600000|2000-08-09 04:00:00|1915.625|1915.625|1881.25|1881.25|1918.75|1918.75|1878.125|1878.125|2906800
965880000000|2000-08-10 04:00:00|1906.25|1906.25|1875|1875|1906.25|1906.25|1868.75|1868.75|1964000
965966400000|2000-08-11 04:00:00|1862.5|1862.5|1931.25|1931.25|1950|1950|1862.5|1862.5|2813800
966225600000|2000-08-14 04:00:00|1946.875|1946.875|1953.125|1953.125|1953.125|1953.125|1915.625|1915.625|4096600
966312000000|2000-08-15 04:00:00|1965.625|1965.625|1932.8125|1932.8125|1975|1975|1912.5|1912.5|2535400
966398400000|2000-08-16 04:00:00|1940.625|1940.625|1931.25|1931.25|1965.625|1965.625|1921.875|1921.875|2873200
966484800000|2000-08-17 04:00:00|1934.375|1934.375|1912.5|1912.5|1940.625|1940.625|1909.375|1909.375|1760600
966571200000|2000-08-18 04:00:00|1918.75|1918.75|1909.375|1909.375|1928.125|1928.125|1884.375|1884.375|1970800
966830400000|2000-08-21 04:00:00|1912.5|1912.5|1884.375|1884.375|1915.625|1915.625|1868.75|1868.75|1527600
966916800000|2000-08-22 04:00:00|1893.75|1893.75|1890.625|1890.625|1900|1900|1868.75|1868.75|1907600
967003200000|2000-08-23 04:00:00|1893.75|1893.75|1856.25|1856.25|1893.75|1893.75|1853.125|1853.125|1962400
967089600000|2000-08-24 04:00:00|1853.125|1853.125|1884.375|1884.375|1884.375|1884.375|1850|1850|2351800
967176000000|2000-08-25 04:00:00|1878.125|1878.125|1881.25|1881.25|1890.625|1890.625|1862.5|1862.5|1400200
967435200000|2000-08-28 04:00:00|1884.375|1884.375|1859.375|1859.375|1887.5|1887.5|1831.25|1831.25|2669000
967521600000|2000-08-29 04:00:00|1906.25|1906.25|1903.125|1903.125|1956.25|1956.25|1887.5|1887.5|4115000
967608000000|2000-08-30 04:00:00|1890.625|1890.625|1878.125|1878.125|1921.875|1921.875|1834.375|1834.375|3988200
967694400000|2000-08-31 04:00:00|1850|1850|1838.4765|1838.4765|1893.75|1893.75|1825|1825|4834600
967780800000|2000-09-01 04:00:00|1840.625|1840.625|1865.625|1865.625|1875|1875|1812.5|1812.5|2563800
968126400000|2000-09-05 04:00:00|1868.75|1868.75|1903.125|1903.125|1940.625|1940.625|1853.125|1853.125|2875600
968212800000|2000-09-06 04:00:00|1903.125|1903.125|1934.375|1934.375|1962.5|1962.5|1903.125|1903.125|2900600
968299200000|2000-09-07 04:00:00|1950|1950|1903.125|1903.125|1953.125|1953.125|1903.125|1903.125|4777600
968385600000|2000-09-08 04:00:00|1903.125|1903.125|1890.625|1890.625|1912.5|1912.5|1875|1875|3091600
968644800000|2000-09-11 04:00:00|1890.625|1890.625|1915.625|1915.625|1965.625|1965.625|1887.5|1887.5|2521800
968731200000|2000-09-12 04:00:00|1906.25|1906.25|1900|1900|1940.625|1940.625|1887.5|1887.5|3190600
968817600000|2000-09-13 04:00:00|1921.875|1921.875|1934.375|1934.375|1962.5|1962.5|1912.5|1912.5|2132000
968904000000|2000-09-14 04:00:00|1959.375|1959.375|1962.5|1962.5|1981.25|1981.25|1940.625|1940.625|4188200
968990400000|2000-09-15 04:00:00|1887.5|1887.5|1871.875|1871.875|1921.875|1921.875|1859.375|1859.375|6007800
969249600000|2000-09-18 04:00:00|1862.5|1862.5|1803.125|1803.125|1865.625|1865.625|1771.875|1771.875|5579000
969336000000|2000-09-19 04:00:00|1768.75|1768.75|1775|1775|1809.375|1809.375|1731.25|1731.25|5201200
969422400000|2000-09-20 04:00:00|1768.75|1768.75|1759.375|1759.375|1784.375|1784.375|1746.875|1746.875|3515000
969508800000|2000-09-21 04:00:00|1771.875|1771.875|1740.625|1740.625|1784.375|1784.375|1737.5|1737.5|2412400
969595200000|2000-09-22 04:00:00|1737.5|1737.5|1756.25|1756.25|1784.375|1784.375|1728.125|1728.125|2605400
969854400000|2000-09-25 04:00:00|1768.75|1768.75|1775|1775|1800|1800|1753.125|1753.125|2056400
969940800000|2000-09-26 04:00:00|1750|1750|1750|1750|1768.75|1768.75|1725|1725|2804800
970027200000|2000-09-27 04:00:00|1728.125|1728.125|1675|1675|1737.5|1737.5|1625|1625|7458600
970113600000|2000-09-28 04:00:00|1631.25|1631.25|1700|1700|1737.5|1737.5|1631.25|1631.25|4866000
970200000000|2000-09-29 04:00:00|1712.5|1712.5|1550|1550|1737.5|1737.5|1450|1450|3578400
970459200000|2000-10-02 04:00:00|1550|1550|1712.5|1712.5|1712.5|1712.5|1550|1550|6628600
970545600000|2000-10-03 04:00:00|1709.375|1709.375|1753.125|1753.125|1800|1800|1709.375|1709.375|4416200
970632000000|2000-10-04 04:00:00|1756.25|1756.25|1756.25|1756.25|1796.875|1796.875|1740.625|1740.625|3534400
970718400000|2000-10-05 04:00:00|1756.25|1756.25|1750|1750|1781.25|1781.25|1743.75|1743.75|2774200
970804800000|2000-10-06 04:00:00|1753.125|1753.125|1725|1725|1784.375|1784.375|1725|1725|2549400
971064000000|2000-10-09 04:00:00|1725|1725|1728.125|1728.125|1750|1750|1718.75|1718.75|1319200
971150400000|2000-10-10 04:00:00|1706.25|1706.25|1668.75|1668.75|1721.875|1721.875|1665.625|1665.625|2709600
971236800000|2000-10-11 04:00:00|1662.5|1662.5|1662.5|1662.5|1700|1700|1628.125|1628.125|3741000
971323200000|2000-10-12 04:00:00|1659.375|1659.375|1593.75|1593.75|1662.5|1662.5|1559.375|1559.375|4800400
971409600000|2000-10-13 04:00:00|1553.125|1553.125|1584.375|1584.375|1590.625|1590.625|1543.75|1543.75|3551000
971668800000|2000-10-16 04:00:00|1578.125|1578.125|1587.5|1587.5|1606.25|1606.25|1565.625|1565.625|3422000
971755200000|2000-10-17 04:00:00|1596.875|1596.875|1525|1525|1603.125|1603.125|1518.75|1518.75|3269600
971841600000|2000-10-18 04:00:00|1506.25|1506.25|1490.625|1490.625|1506.25|1506.25|1478.125|1478.125|5595800
971928000000|2000-10-19 04:00:00|1509.375|1509.375|1525|1525|1540.625|1540.625|1503.125|1503.125|3147000
972014400000|2000-10-20 04:00:00|1518.75|1518.75|1534.375|1534.375|1559.375|1559.375|1518.75|1518.75|2370200
972273600000|2000-10-23 04:00:00|1543.75|1543.75|1571.875|1571.875|1593.75|1593.75|1534.375|1534.375|2725600
972360000000|2000-10-24 04:00:00|1584.375|1584.375|1593.75|1593.75|1612.5|1612.5|1578.125|1578.125|3443800
972446400000|2000-10-25 04:00:00|1556.25|1556.25|1565.625|1565.625|1600|1600|1556.25|1556.25|2413200
972532800000|2000-10-26 04:00:00|1556.25|1556.25|1590.625|1590.625|1615.625|1615.625|1553.125|1553.125|2656600
972619200000|2000-10-27 04:00:00|1600|1600|1643.75|1643.75|1643.75|1643.75|1600|1600|3200600
972882000000|2000-10-30 05:00:00|1637.5|1637.5|1746.875|1746.875|1787.5|1787.5|1625|1625|5737800
972968400000|2000-10-31 05:00:00|1746.875|1746.875|1753.125|1753.125|1790.625|1790.625|1693.75|1693.75|6645200
973054800000|2000-11-01 05:00:00|1756.25|1756.25|1737.5|1737.5|1787.5|1787.5|1728.125|1728.125|3343400
973141200000|2000-11-02 05:00:00|1765.625|1765.625|1740.625|1740.625|1775|1775|1737.5|1737.5|2362200
973227600000|2000-11-03 05:00:00|1743.75|1743.75|1740.625|1740.625|1750|1750|1728.125|1728.125|2074000
973486800000|2000-11-06 05:00:00|1740.625|1740.625|1809.375|1809.375|1831.25|1831.25|1740.625|1740.625|3228800
973573200000|2000-11-07 05:00:00|1781.25|1781.25|1806.25|1806.25|1812.5|1812.5|1778.125|1778.125|2537200
973659600000|2000-11-08 05:00:00|1800|1800|1821.875|1821.875|1846.875|1846.875|1765.625|1765.625|2546000
973746000000|2000-11-09 05:00:00|1831.25|1831.25|1828.125|1828.125|1850|1850|1784.375|1784.375|2848000
973832400000|2000-11-10 05:00:00|1815.625|1815.625|1787.5|1787.5|1818.75|1818.75|1787.5|1787.5|2756400
974091600000|2000-11-13 05:00:00|1759.375|1759.375|1809.375|1809.375|1815.625|1815.625|1759.375|1759.375|3065400
974178000000|2000-11-14 05:00:00|1796.875|1796.875|1803.125|1803.125|1815.625|1815.625|1784.375|1784.375|2271400
974264400000|2000-11-15 05:00:00|1815.625|1815.625|1834.375|1834.375|1846.875|1846.875|1803.125|1803.125|2835800
974350800000|2000-11-16 05:00:00|1834.375|1834.375|1815.625|1815.625|1834.375|1834.375|1790.625|1790.625|1835600
974437200000|2000-11-17 05:00:00|1828.125|1828.125|1846.875|1846.875|1875|1875|1821.875|1821.875|2597600
974696400000|2000-11-20 05:00:00|1834.375|1834.375|1859.375|1859.375|1865.625|1865.625|1825|1825|3128400
974782800000|2000-11-21 05:00:00|1862.5|1862.5|1912.5|1912.5|1925|1925|1859.375|1859.375|3665600
974869200000|2000-11-22 05:00:00|1900|1900|1890.625|1890.625|1909.375|1909.375|1878.125|1878.125|2131800
975042000000|2000-11-24 05:00:00|1890.625|1890.625|1943.75|1943.75|1950|1950|1887.5|1887.5|1485600
975301200000|2000-11-27 05:00:00|1956.25|1956.25|1984.375|1984.375|1990.625|1990.625|1921.875|1921.875|2942200
975387600000|2000-11-28 05:00:00|1946.875|1946.875|1950|1950|1962.5|1962.5|1928.125|1928.125|1821000
975474000000|2000-11-29 05:00:00|1950|1950|2006.25|2006.25|2028.125|2028.125|1950|1950|2852400
975560400000|2000-11-30 05:00:00|1975|1975|1965.625|1965.625|2053.125|2053.125|1962.5|1962.5|3984400
975646800000|2000-12-01 05:00:00|1975|1975|2034.375|2034.375|2062.5|2062.5|1975|1975|3003600
975906000000|2000-12-04 05:00:00|2040.625|2040.625|2165.625|2165.625|2196.875|2196.875|2037.5|2037.5|6023200
975992400000|2000-12-05 05:00:00|2143.75|2143.75|2168.75|2168.75|2212.5|2212.5|2096.875|2096.875|5893000
976078800000|2000-12-06 05:00:00|2121.875|2121.875|2078.125|2078.125|2134.375|2134.375|2068.75|2068.75|3086800
976165200000|2000-12-07 05:00:00|2125|2125|2078.125|2078.125|2125|2125|2065.625|2065.625|2262800
976251600000|2000-12-08 05:00:00|2090.625|2090.625|2081.25|2081.25|2106.25|2106.25|2050|2050|2792200
976510800000|2000-12-11 05:00:00|2093.75|2093.75|2118.75|2118.75|2128.125|2128.125|2046.875|2046.875|3065200
976597200000|2000-12-12 05:00:00|2093.75|2093.75|2118.75|2118.75|2181.25|2181.25|2093.75|2093.75|4090800
976683600000|2000-12-13 05:00:00|2150|2150|2084.375|2084.375|2159.375|2159.375|2071.875|2071.875|2747000
976770000000|2000-12-14 05:00:00|2006.25|2006.25|2034.375|2034.375|2046.875|2046.875|2006.25|2006.25|2137600
976856400000|2000-12-15 05:00:00|2046.875|2046.875|2040.625|2040.625|2071.875|2071.875|2037.5|2037.5|4576800
977115600000|2000-12-18 05:00:00|2028.125|2028.125|2115.625|2115.625|2131.25|2131.25|2006.25|2006.25|3673200
977202000000|2000-12-19 05:00:00|2118.75|2118.75|2143.75|2143.75|2168.75|2168.75|2071.875|2071.875|5395200
977288400000|2000-12-20 05:00:00|2112.5|2112.5|2153.125|2153.125|2165.625|2165.625|2062.5|2062.5|5809600
977374800000|2000-12-21 05:00:00|2128.125|2128.125|2237.5|2237.5|2243.75|2243.75|2112.5|2112.5|5965000
977461200000|2000-12-22 05:00:00|2212.5|2212.5|2331.25|2331.25|2337.5|2337.5|2209.375|2209.375|5743600
977806800000|2000-12-26 05:00:00|2331.25|2331.25|2387.5|2387.5|2387.5|2387.5|2321.875|2321.875|3715400
977893200000|2000-12-27 05:00:00|2359.375|2359.375|2375|2375|2378.125|2378.125|2318.75|2318.75|3737200
977979600000|2000-12-28 05:00:00|2356.25|2356.25|2381.25|2381.25|2384.375|2384.375|2309.375|2309.375|2558600
978066000000|2000-12-29 05:00:00|2353.125|2353.125|2365.625|2365.625|2396.875|2396.875|2340.625|2340.625|3051800
978411600000|2001-01-02 05:00:00|2312.5|2312.5|2315.625|2315.625|2362.5|2362.5|2281.25|2281.25|3285000
978498000000|2001-01-03 05:00:00|2237.5|2237.5|2325|2325|2334.375|2334.375|2178.125|2178.125|7564000
978584400000|2001-01-04 05:00:00|2325|2325|2434.375|2434.375|2481.25|2481.25|2325|2325|9149400
978670800000|2001-01-05 05:00:00|2425|2425|2293.75|2293.75|2425|2425|2265.625|2265.625|7057800
978930000000|2001-01-08 05:00:00|2268.75|2268.75|2287.5|2287.5|2300|2300|2256.25|2256.25|3752000
979016400000|2001-01-09 05:00:00|2287.5|2287.5|2284.375|2284.375|2287.5|2287.5|2243.75|2243.75|3836600
979102800000|2001-01-10 05:00:00|2275|2275|2253.125|2253.125|2281.25|2281.25|2203.125|2203.125|3655000
979189200000|2001-01-11 05:00:00|2268.75|2268.75|2271.875|2271.875|2271.875|2271.875|2206.25|2206.25|3371000
979275600000|2001-01-12 05:00:00|2262.5|2262.5|2184.375|2184.375|2262.5|2262.5|2134.375|2134.375|3494200
979621200000|2001-01-16 05:00:00|2187.5|2187.5|2234.375|2234.375|2234.375|2234.375|2153.125|2153.125|4239400
979707600000|2001-01-17 05:00:00|2234.375|2234.375|2250|2250|2281.25|2281.25|2215.625|2215.625|4460200
979794000000|2001-01-18 05:00:00|2093.75|2093.75|2087.5|2087.5|2103.125|2103.125|2000|2000|9166400
979880400000|2001-01-19 05:00:00|2050|2050|2031.25|2031.25|2053.125|2053.125|1990.625|1990.625|5502600
980139600000|2001-01-22 05:00:00|2031.25|2031.25|2043.75|2043.75|2071.875|2071.875|1990.625|1990.625|4659800
980226000000|2001-01-23 05:00:00|2043.75|2043.75|2081.25|2081.25|2100|2100|2037.5|2037.5|5792400
980312400000|2001-01-24 05:00:00|2056.25|2056.25|2109.375|2109.375|2143.75|2143.75|2050|2050|3670200
980398800000|2001-01-25 05:00:00|2143.75|2143.75|2165.625|2165.625|2203.125|2203.125|2121.875|2121.875|3517600
980485200000|2001-01-26 05:00:00|2156.25|2156.25|2162.5|2162.5|2187.5|2187.5|2128.125|2128.125|3094400
980744400000|2001-01-29 05:00:00|2150|2150|2155|2155|2190|2190|2140.5|2140.5|2439600
980830800000|2001-01-30 05:00:00|2161|2161|2220|2220|2225|2225|2112.5|2112.5|4675200
980917200000|2001-01-31 05:00:00|2220|2220|2211|2211|2250|2250|2200|2200|3889000
981003600000|2001-02-01 05:00:00|2223.5|2223.5|2216.5|2216.5|2230|2230|2185|2185|2737600
981090000000|2001-02-02 05:00:00|2212.5|2212.5|2213.5|2213.5|2246|2246|2195|2195|2387400
981349200000|2001-02-05 05:00:00|2200|2200|2188.5|2188.5|2219|2219|2186.5|2186.5|1823000
981435600000|2001-02-06 05:00:00|2193.5|2193.5|2176|2176|2203|2203|2165.5|2165.5|2298200
981522000000|2001-02-07 05:00:00|2177.5|2177.5|2180.5|2180.5|2194.5|2194.5|2169|2169|1773800
981608400000|2001-02-08 05:00:00|2182.5|2182.5|2159|2159|2187.5|2187.5|2140.5|2140.5|1954000
981694800000|2001-02-09 05:00:00|2154|2154|2150|2150|2162.5|2162.5|2124.5|2124.5|3125800
981954000000|2001-02-12 05:00:00|2162.5|2162.5|2156.5|2156.5|2192.5|2192.5|2156.5|2156.5|3180600
982040400000|2001-02-13 05:00:00|2157.5|2157.5|2163|2163|2207.5|2207.5|2157.5|2157.5|2898400
982126800000|2001-02-14 05:00:00|2197.5|2197.5|2146|2146|2225|2225|2141|2141|2694800
982213200000|2001-02-15 05:00:00|2176|2176|2206|2206|2250|2250|2170.5|2170.5|3487000
982299600000|2001-02-16 05:00:00|2196|2196|2183.5|2183.5|2234|2234|2175|2175|3326200
982645200000|2001-02-20 05:00:00|2170|2170|2090|2090|2170|2170|2090|2090|4236800
982731600000|2001-02-21 05:00:00|2102.5|2102.5|2048|2048|2114|2114|2045|2045|3115000
982818000000|2001-02-22 05:00:00|2070|2070|2034.5|2034.5|2072.5|2072.5|2010|2010|3247400
982904400000|2001-02-23 05:00:00|2034.5|2034.5|2004.5|2004.5|2038.5|2038.5|1987.5|1987.5|3277600
983163600000|2001-02-26 05:00:00|2034.5|2034.5|2081.5|2081.5|2094|2094|2028|2028|2167600
983250000000|2001-02-27 05:00:00|2077.5|2077.5|2124.5|2124.5|2132.5|2132.5|2077.5|2077.5|3713600
983336400000|2001-02-28 05:00:00|2115|2115|2080|2080|2159|2159|2077.5|2077.5|3025200
983422800000|2001-03-01 05:00:00|2080|2080|2100|2100|2137.5|2137.5|2076|2076|3337000
983509200000|2001-03-02 05:00:00|2112|2112|2134|2134|2173|2173|2107|2107|2591600
983768400000|2001-03-05 05:00:00|2182.5|2182.5|2216.5|2216.5|2235|2235|2165|2165|3643000
983854800000|2001-03-06 05:00:00|2254|2254|2225.5|2225.5|2260|2260|2207|2207|3706000
983941200000|2001-03-07 05:00:00|2295|2295|2340|2340|2340.5|2340.5|2255|2255|6538400
984027600000|2001-03-08 05:00:00|2350|2350|2389.5|2389.5|2400|2400|2347.5|2347.5|7539400
984114000000|2001-03-09 05:00:00|2388|2388|2342|2342|2388.5|2388.5|2315|2315|5092800
984373200000|2001-03-12 05:00:00|2275|2275|2248|2248|2340|2340|2239|2239|4708200
984459600000|2001-03-13 05:00:00|2250|2250|2302.5|2302.5|2311.5|2311.5|2243.5|2243.5|4328600
984546000000|2001-03-14 05:00:00|2235.5|2235.5|2239.5|2239.5|2274.5|2274.5|2227.5|2227.5|4435600
984632400000|2001-03-15 05:00:00|2243.5|2243.5|2250|2250|2260|2260|2220|2220|2643600
984718800000|2001-03-16 05:00:00|2277.5|2277.5|2230|2230|2277.5|2277.5|2212.5|2212.5|5420800
984978000000|2001-03-19 05:00:00|2205.5|2205.5|2257|2257|2265|2265|2200.5|2200.5|2889400
985064400000|2001-03-20 05:00:00|2245|2245|2193.5|2193.5|2278.5|2278.5|2187.5|2187.5|4723800
985150800000|2001-03-21 05:00:00|2162.5|2162.5|2109|2109|2162.5|2162.5|2077.5|2077.5|5537800
985237200000|2001-03-22 05:00:00|2097.5|2097.5|2068.5|2068.5|2098.5|2098.5|2007.5|2007.5|4427400
985323600000|2001-03-23 05:00:00|2093.5|2093.5|2088.5|2088.5|2099|2099|2027|2027|4683200
985582800000|2001-03-26 05:00:00|2130|2130|2147|2147|2187.5|2187.5|2111.5|2111.5|4582600
985669200000|2001-03-27 05:00:00|2147|2147|2240|2240|2240|2240|2123.5|2123.5|4729400
985755600000|2001-03-28 05:00:00|2240|2240|2275|2275|2275.5|2275.5|2178.5|2178.5|4885000
985842000000|2001-03-29 05:00:00|2220|2220|2231|2231|2237.5|2237.5|2163|2163|6493200
985928400000|2001-03-30 05:00:00|2221|2221|2219|2219|2246.5|2246.5|2188.5|2188.5|3054600
986184000000|2001-04-02 04:00:00|2219.5|2219.5|2222|2222|2285|2285|2190|2190|4333600
986270400000|2001-04-03 04:00:00|2197.5|2197.5|2108|2108|2197.5|2197.5|2075|2075|6232800
986356800000|2001-04-04 04:00:00|2098|2098|2177.5|2177.5|2196.5|2196.5|2095|2095|3690000
986443200000|2001-04-05 04:00:00|2177.5|2177.5|2289|2289|2300|2300|2177.5|2177.5|4707800
986529600000|2001-04-06 04:00:00|2254|2254|2227.5|2227.5|2254.5|2254.5|2194|2194|4044600
986788800000|2001-04-09 04:00:00|2235|2235|2249|2249|2284.5|2284.5|2228.5|2228.5|4280200
986875200000|2001-04-10 04:00:00|2255|2255|2285|2285|2350|2350|2250|2250|5092400
986961600000|2001-04-11 04:00:00|2300|2300|2257|2257|2305|2305|2246|2246|3430400
987048000000|2001-04-12 04:00:00|2247.5|2247.5|2350.5|2350.5|2350.5|2350.5|2247.5|2247.5|3300400
987393600000|2001-04-16 04:00:00|2315|2315|2337.5|2337.5|2362|2362|2281|2281|3761800
987480000000|2001-04-17 04:00:00|2325|2325|2287.5|2287.5|2325.5|2325.5|2271.5|2271.5|5792800
987566400000|2001-04-18 04:00:00|2295|2295|2422.5|2422.5|2450|2450|2282.5|2282.5|7892600
987652800000|2001-04-19 04:00:00|2400|2400|2384|2384|2400|2400|2348|2348|3230600
987739200000|2001-04-20 04:00:00|2350|2350|2394|2394|2411|2411|2343|2343|3095800
987998400000|2001-04-23 04:00:00|2412.5|2412.5|2412.5|2412.5|2420|2420|2387.5|2387.5|3266800
988084800000|2001-04-24 04:00:00|2427.5|2427.5|2415|2415|2458|2458|2410|2410|5042400
988171200000|2001-04-25 04:00:00|2417.5|2417.5|2500|2500|2501.5|2501.5|2377.5|2377.5|5245800
988257600000|2001-04-26 04:00:00|2500|2500|2467.5|2467.5|2520|2520|2456|2456|5166800
988344000000|2001-04-27 04:00:00|2487.5|2487.5|2515.5|2515.5|2541.5|2541.5|2471|2471|4150800
988603200000|2001-04-30 04:00:00|2517.5|2517.5|2510|2510|2574.5|2574.5|2510|2510|5055000
988689600000|2001-05-01 04:00:00|2510|2510|2539|2539|2550|2550|2478|2478|4617600
988776000000|2001-05-02 04:00:00|2550|2550|2515|2515|2550.5|2550.5|2470|2470|4183200
988862400000|2001-05-03 04:00:00|2492.5|2492.5|2502|2502|2512.5|2512.5|2447|2447|2766400
988948800000|2001-05-04 04:00:00|2455|2455|2527.5|2527.5|2530|2530|2452.5|2452.5|4072200
989208000000|2001-05-07 04:00:00|2505|2505|2575.5|2575.5|2606|2606|2505|2505|5946200
989294400000|2001-05-08 04:00:00|2590|2590|2592.5|2592.5|2612.5|2612.5|2582.5|2582.5|4680800
989380800000|2001-05-09 04:00:00|2593|2593|2600|2600|2635|2635|2581.5|2581.5|3524200
989467200000|2001-05-10 04:00:00|2610|2610|2671.5|2671.5|2700.5|2700.5|2608|2608|5403800
989553600000|2001-05-11 04:00:00|2680|2680|2660|2660|2695|2695|2648.5|2648.5|5804600
989812800000|2001-05-14 04:00:00|2650|2650|2641|2641|2660.5|2660.5|2620|2620|3302800
989899200000|2001-05-15 04:00:00|2600|2600|2657|2657|2680|2680|2590|2590|6052600
989985600000|2001-05-16 04:00:00|2645|2645|2795.5|2795.5|2825|2825|2635.5|2635.5|7436400
990072000000|2001-05-17 04:00:00|2775|2775|2762.5|2762.5|2802.5|2802.5|2762.5|2762.5|7476400
990158400000|2001-05-18 04:00:00|2763|2763|2762.5|2762.5|2775|2775|2715|2715|3682600
990417600000|2001-05-21 04:00:00|2725|2725|2785|2785|2785|2785|2710|2710|4775200
990504000000|2001-05-22 04:00:00|2785|2785|2810|2810|2825|2825|2772.5|2772.5|4368400
990590400000|2001-05-23 04:00:00|2809.5|2809.5|2750|2750|2841.5|2841.5|2745|2745|6325200
990676800000|2001-05-24 04:00:00|2750|2750|2720|2720|2762.5|2762.5|2700|2700|6181000
990763200000|2001-05-25 04:00:00|2725|2725|2700|2700|2732.5|2732.5|2692|2692|3140600
991108800000|2001-05-29 04:00:00|2676|2676|2757|2757|2764.5|2764.5|2676|2676|3883800
991195200000|2001-05-30 04:00:00|2750|2750|2670|2670|2750|2750|2663|2663|4958800
991281600000|2001-05-31 04:00:00|2680|2680|2708|2708|2735|2735|2677|2677|2933600
991368000000|2001-06-01 04:00:00|2705|2705|2742.5|2742.5|2754.5|2754.5|2689.5|2689.5|3008000
991627200000|2001-06-04 04:00:00|2742.5|2742.5|2789|2789|2802|2802|2719|2719|2770800
991713600000|2001-06-05 04:00:00|2787.5|2787.5|2794.5|2794.5|2797.5|2797.5|2747|2747|3469800
991800000000|2001-06-06 04:00:00|2770|2770|2732.5|2732.5|2792.5|2792.5|2722|2722|2307400
991886400000|2001-06-07 04:00:00|2700|2700|2749|2749|2756.5|2756.5|2696.5|2696.5|3108000
991972800000|2001-06-08 04:00:00|2749|2749|2716.5|2716.5|2749|2749|2678|2678|2791800
992232000000|2001-06-11 04:00:00|2680|2680|2668|2668|2705|2705|2640|2640|3129600
992318400000|2001-06-12 04:00:00|2660|2660|2691|2691|2703|2703|2650|2650|3202800
992404800000|2001-06-13 04:00:00|2691|2691|2702|2702|2724|2724|2687.5|2687.5|1698200
992491200000|2001-06-14 04:00:00|2699.5|2699.5|2709.5|2709.5|2730|2730|2677.5|2677.5|4250600
992577600000|2001-06-15 04:00:00|2709.5|2709.5|2707.5|2707.5|2724|2724|2697.5|2697.5|6512600
992836800000|2001-06-18 04:00:00|2702.5|2702.5|2723|2723|2740.5|2740.5|2702.5|2702.5|2958200
992923200000|2001-06-19 04:00:00|2727.5|2727.5|2694.5|2694.5|2735|2735|2684.5|2684.5|4550200
993009600000|2001-06-20 04:00:00|2700.5|2700.5|2775|2775|2786.5|2786.5|2700|2700|4243600
993096000000|2001-06-21 04:00:00|2770.5|2770.5|2799.5|2799.5|2825|2825|2766|2766|5216600
993182400000|2001-06-22 04:00:00|2772.5|2772.5|2732.5|2732.5|2794.5|2794.5|2714.5|2714.5|3723400
993441600000|2001-06-25 04:00:00|2725|2725|2632.5|2632.5|2732|2732|2630|2630|5444400
993528000000|2001-06-26 04:00:00|2587.5|2587.5|2660|2660|2685|2685|2585.5|2585.5|7312200
993614400000|2001-06-27 04:00:00|2662.5|2662.5|2614.5|2614.5|2697.5|2697.5|2600|2600|5119800
993700800000|2001-06-28 04:00:00|2615|2615|2533|2533|2643|2643|2520|2520|9970000
993787200000|2001-06-29 04:00:00|2487.5|2487.5|2502.5|2502.5|2545|2545|2475|2475|8198400
994046400000|2001-07-02 04:00:00|2502.5|2502.5|2598|2598|2612.5|2612.5|2502.5|2502.5|4130200
994132800000|2001-07-03 04:00:00|2600|2600|2599.5|2599.5|2614|2614|2580|2580|2145800
994305600000|2001-07-05 04:00:00|2595.5|2595.5|2584|2584|2610|2610|2577.5|2577.5|3213600
994392000000|2001-07-06 04:00:00|2587.5|2587.5|2480|2480|2587.5|2587.5|2480|2480|3758600
994651200000|2001-07-09 04:00:00|2512.5|2512.5|2520|2520|2557.5|2557.5|2500|2500|2726600
994737600000|2001-07-10 04:00:00|2545|2545|2439|2439|2546|2546|2438.5|2438.5|4267800
994824000000|2001-07-11 04:00:00|2457.5|2457.5|2450|2450|2504|2504|2442.5|2442.5|4122600
994910400000|2001-07-12 04:00:00|2495|2495|2595|2595|2602.5|2602.5|2495|2495|4698000
994996800000|2001-07-13 04:00:00|2600|2600|2624|2624|2634.5|2634.5|2595|2595|4343800
995256000000|2001-07-16 04:00:00|2617.5|2617.5|2518.5|2518.5|2622.5|2622.5|2507.5|2507.5|3250800
995342400000|2001-07-17 04:00:00|2575|2575|2677.5|2677.5|2725|2725|2570|2570|10336200
995428800000|2001-07-18 04:00:00|2662.5|2662.5|2634|2634|2691.5|2691.5|2592|2592|6169800
995515200000|2001-07-19 04:00:00|2655|2655|2710|2710|2741.5|2741.5|2644.5|2644.5|6136000
995601600000|2001-07-20 04:00:00|2737.5|2737.5|2700|2700|2747.5|2747.5|2687.5|2687.5|3240400
995860800000|2001-07-23 04:00:00|2709.5|2709.5|2695|2695|2722.5|2722.5|2653|2653|2934800
995947200000|2001-07-24 04:00:00|2699.5|2699.5|2645|2645|2710|2710|2634|2634|6603800
996033600000|2001-07-25 04:00:00|2660|2660|2650|2650|2680|2680|2615.5|2615.5|7029400
996120000000|2001-07-26 04:00:00|2641|2641|2628.5|2628.5|2655|2655|2595|2595|4773200
996206400000|2001-07-27 04:00:00|2610|2610|2637.5|2637.5|2637.5|2637.5|2610|2610|4414600
996465600000|2001-07-30 04:00:00|2665|2665|2677.5|2677.5|2688.5|2688.5|2654|2654|2818200
996552000000|2001-07-31 04:00:00|2700|2700|2755|2755|2775|2775|2687.5|2687.5|5094800
996638400000|2001-08-01 04:00:00|2742.5|2742.5|2697.5|2697.5|2786|2786|2675|2675|5074000
996724800000|2001-08-02 04:00:00|2712.5|2712.5|2730|2730|2736.5|2736.5|2675|2675|3682400
996811200000|2001-08-03 04:00:00|2722.5|2722.5|2722.5|2722.5|2728|2728|2662|2662|2265200
997070400000|2001-08-06 04:00:00|2700|2700|2647.5|2647.5|2701|2701|2614.5|2614.5|2360600
997156800000|2001-08-07 04:00:00|2637.5|2637.5|2665|2665|2678.5|2678.5|2622.5|2622.5|2774800
997243200000|2001-08-08 04:00:00|2635|2635|2638|2638|2665|2665|2625.5|2625.5|4668400
997329600000|2001-08-09 04:00:00|2610|2610|2617.5|2617.5|2620.5|2620.5|2569|2569|4725600
997416000000|2001-08-10 04:00:00|2615|2615|2682.5|2682.5|2725.5|2725.5|2585|2585|4256400
997675200000|2001-08-13 04:00:00|2665|2665|2701|2701|2716|2716|2664|2664|2607200
997761600000|2001-08-14 04:00:00|2687.5|2687.5|2693|2693|2703.5|2703.5|2664|2664|3528400
997848000000|2001-08-15 04:00:00|2694|2694|2761.5|2761.5|2768.5|2768.5|2694|2694|4810400
997934400000|2001-08-16 04:00:00|2760|2760|2707.5|2707.5|2760|2760|2703.5|2703.5|4940400
998020800000|2001-08-17 04:00:00|2712.5|2712.5|2687.5|2687.5|2723.5|2723.5|2653|2653|3457400
998280000000|2001-08-20 04:00:00|2680|2680|2637.5|2637.5|2680|2680|2612.5|2612.5|4281000
998366400000|2001-08-21 04:00:00|2650|2650|2620.5|2620.5|2654.95|2654.95|2613|2613|5605600
998452800000|2001-08-22 04:00:00|2630|2630|2665|2665|2665|2665|2612.5|2612.5|5213800
998539200000|2001-08-23 04:00:00|2630|2630|2590|2590|2630|2630|2543|2543|5342400
998625600000|2001-08-24 04:00:00|2590|2590|2612|2612|2614|2614|2550|2550|4937000
998884800000|2001-08-27 04:00:00|2615|2615|2623|2623|2634|2634|2610|2610|2026600
998971200000|2001-08-28 04:00:00|2622.5|2622.5|2607|2607|2623|2623|2578.5|2578.5|2104800
999057600000|2001-08-29 04:00:00|2600|2600|2558.5|2558.5|2600|2600|2543|2543|3142200
999144000000|2001-08-30 04:00:00|2540|2540|2500|2500|2570|2570|2475|2475|3885600
999230400000|2001-08-31 04:00:00|2495|2495|2500|2500|2559|2559|2477.5|2477.5|3360600
999576000000|2001-09-04 04:00:00|2500.5|2500.5|2519|2519|2572.5|2572.5|2470|2470|5479800
999662400000|2001-09-05 04:00:00|2540|2540|2515|2515|2540|2540|2489.5|2489.5|3536600
999748800000|2001-09-06 04:00:00|2527.5|2527.5|2556.5|2556.5|2587.5|2587.5|2527|2527|6206800
999835200000|2001-09-07 04:00:00|2557|2557|2443|2443|2557|2557|2437.5|2437.5|5106400
1000094400000|2001-09-10 04:00:00|2400|2400|2405|2405|2417.5|2417.5|2352.5|2352.5|5512000
1000699200000|2001-09-17 04:00:00|2350|2350|2234.5|2234.5|2422.5|2422.5|2192.5|2192.5|8092600
1000785600000|2001-09-18 04:00:00|2275|2275|2285.5|2285.5|2372.5|2372.5|2245|2245|5560200
1000872000000|2001-09-19 04:00:00|2292.5|2292.5|2220|2220|2317.5|2317.5|2165|2165|4928400
1000958400000|2001-09-20 04:00:00|2225|2225|2085|2085|2248.5|2248.5|2072.5|2072.5|5984200
1001044800000|2001-09-21 04:00:00|2050|2050|2202.5|2202.5|2205|2205|2015.5|2015.5|9900000
1001304000000|2001-09-24 04:00:00|2252.5|2252.5|2306|2306|2370.5|2370.5|2252.5|2252.5|5672400
1001390400000|2001-09-25 04:00:00|2306|2306|2319|2319|2339|2339|2254.5|2254.5|4538000
1001476800000|2001-09-26 04:00:00|2290|2290|2203.5|2203.5|2290|2290|2183.5|2183.5|6251400
1001563200000|2001-09-27 04:00:00|2205|2205|2190|2190|2225|2225|2131.5|2131.5|4878400
1001649600000|2001-09-28 04:00:00|2190|2190|2240|2240|2274.5|2274.5|2165|2165|4313000
1001908800000|2001-10-01 04:00:00|2242.5|2242.5|2199|2199|2242.5|2242.5|2167.5|2167.5|4220200
1001995200000|2001-10-02 04:00:00|2211.5|2211.5|2270|2270|2286|2286|2203.5|2203.5|3610600
1002081600000|2001-10-03 04:00:00|2257.5|2257.5|2371|2371|2390|2390|2235|2235|4648200
1002168000000|2001-10-04 04:00:00|2375|2375|2371.5|2371.5|2418.5|2418.5|2368|2368|4269400
1002254400000|2001-10-05 04:00:00|2391|2391|2412.5|2412.5|2412.5|2412.5|2350|2350|3797400
1002513600000|2001-10-08 04:00:00|2385|2385|2332|2332|2385|2385|2313.5|2313.5|4105400
1002600000000|2001-10-09 04:00:00|2305.5|2305.5|2345|2345|2352|2352|2300|2300|2772600
1002686400000|2001-10-10 04:00:00|2290|2290|2365.5|2365.5|2375|2375|2275|2275|6813200
1002772800000|2001-10-11 04:00:00|2378|2378|2465|2465|2495|2495|2373.5|2373.5|4829800
1002859200000|2001-10-12 04:00:00|2430|2430|2427.5|2427.5|2449|2449|2385|2385|5521000
1003118400000|2001-10-15 04:00:00|2402.5|2402.5|2410|2410|2417.5|2417.5|2385|2385|2232000
1003204800000|2001-10-16 04:00:00|2350|2350|2401.5|2401.5|2410|2410|2330|2330|6630600
1003291200000|2001-10-17 04:00:00|2405|2405|2346|2346|2420|2420|2341.5|2341.5|5843200
1003377600000|2001-10-18 04:00:00|2329|2329|2319.5|2319.5|2347.5|2347.5|2293.5|2293.5|3185600
1003464000000|2001-10-19 04:00:00|2340|2340|2288|2288|2340|2340|2265|2265|3867600
1003723200000|2001-10-22 04:00:00|2283|2283|2328.5|2328.5|2335|2335|2270|2270|5438000
1003809600000|2001-10-23 04:00:00|2350|2350|2309|2309|2353|2353|2298|2298|2885000
1003896000000|2001-10-24 04:00:00|2307.5|2307.5|2272.5|2272.5|2322.5|2322.5|2260|2260|3301400
1003982400000|2001-10-25 04:00:00|2252.5|2252.5|2318.5|2318.5|2336.5|2336.5|2215.5|2215.5|3676600
1004068800000|2001-10-26 04:00:00|2322.5|2322.5|2365|2365|2380.5|2380.5|2321|2321|2532400
1004331600000|2001-10-29 05:00:00|2355|2355|2285|2285|2375|2375|2285|2285|2402000
1004418000000|2001-10-30 05:00:00|2285|2285|2245.5|2245.5|2285|2285|2230|2230|3526200
1004504400000|2001-10-31 05:00:00|2272.5|2272.5|2236|2236|2282.5|2282.5|2234|2234|3441600
1004590800000|2001-11-01 05:00:00|2260|2260|2260|2260|2267.5|2267.5|2185|2185|4934600
1004677200000|2001-11-02 05:00:00|2255|2255|2285.5|2285.5|2290|2290|2232.5|2232.5|3090600
1004936400000|2001-11-05 05:00:00|2297.5|2297.5|2305|2305|2323.5|2323.5|2290|2290|3519200
1005022800000|2001-11-06 05:00:00|2312.5|2312.5|2389.5|2389.5|2390|2390|2287|2287|4498600
1005109200000|2001-11-07 05:00:00|2380|2380|2415|2415|2442.5|2442.5|2360|2360|4813400
1005195600000|2001-11-08 05:00:00|2420|2420|2419.5|2419.5|2490.5|2490.5|2415|2415|4637600
1005282000000|2001-11-09 05:00:00|2429|2429|2412.5|2412.5|2447.5|2447.5|2380.5|2380.5|2983200
1005541200000|2001-11-12 05:00:00|2402.5|2402.5|2389|2389|2438|2438|2350|2350|2079800
1005627600000|2001-11-13 05:00:00|2437.5|2437.5|2448|2448|2469.5|2469.5|2420|2420|3655000
1005714000000|2001-11-14 05:00:00|2497.5|2497.5|2419|2419|2498.5|2498.5|2415|2415|4704000
1005800400000|2001-11-15 05:00:00|2415|2415|2398.5|2398.5|2415|2415|2371|2371|4999800
1005886800000|2001-11-16 05:00:00|2425|2425|2455|2455|2462.5|2462.5|2407.5|2407.5|5166600
1006146000000|2001-11-19 05:00:00|2467.5|2467.5|2500.5|2500.5|2507.5|2507.5|2438|2438|4674200
1006232400000|2001-11-20 05:00:00|2475|2475|2460|2460|2487|2487|2426|2426|4779200
1006318800000|2001-11-21 05:00:00|2460|2460|2421|2421|2467.5|2467.5|2413.5|2413.5|3313200
1006491600000|2001-11-23 05:00:00|2421|2421|2432|2432|2432|2432|2409.5|2409.5|2175000
1006750800000|2001-11-26 05:00:00|2444.5|2444.5|2462.5|2462.5|2462.5|2462.5|2417.5|2417.5|2495200
1006837200000|2001-11-27 05:00:00|2432.5|2432.5|2435|2435|2462.5|2462.5|2397.5|2397.5|3714200
1006923600000|2001-11-28 05:00:00|2435|2435|2409.5|2409.5|2435|2435|2400|2400|2016200
1007010000000|2001-11-29 05:00:00|2409.5|2409.5|2410|2410|2420|2420|2377.5|2377.5|3087000
1007096400000|2001-11-30 05:00:00|2387.5|2387.5|2371|2371|2409.5|2409.5|2366.5|2366.5|3615600
1007355600000|2001-12-03 05:00:00|2371|2371|2370.5|2370.5|2375|2375|2335|2335|3487000
1007442000000|2001-12-04 05:00:00|2382.5|2382.5|2423|2423|2424.5|2424.5|2361|2361|2364400
1007528400000|2001-12-05 05:00:00|2450|2450|2527.5|2527.5|2550|2550|2442.5|2442.5|4670600
1007614800000|2001-12-06 05:00:00|2547.5|2547.5|2525.5|2525.5|2584.5|2584.5|2523.5|2523.5|4728800
1007701200000|2001-12-07 05:00:00|2510|2510|2557.5|2557.5|2582.5|2582.5|2505.5|2505.5|4309200
1007960400000|2001-12-10 05:00:00|2557.5|2557.5|2500.5|2500.5|2557.5|2557.5|2495|2495|4095000
1008046800000|2001-12-11 05:00:00|2500.5|2500.5|2525|2525|2555|2555|2500|2500|2909200
1008133200000|2001-12-12 05:00:00|2525|2525|2550|2550|2552.5|2552.5|2510.5|2510.5|3784600
1008219600000|2001-12-13 05:00:00|2532.5|2532.5|2510.5|2510.5|2557.5|2557.5|2505|2505|2454000
1008306000000|2001-12-14 05:00:00|2501.5|2501.5|2503.5|2503.5|2512|2512|2435|2435|4585600
1008565200000|2001-12-17 05:00:00|2485|2485|2495|2495|2528|2528|2485|2485|2487200
1008651600000|2001-12-18 05:00:00|2525|2525|2568|2568|2588.5|2588.5|2523|2523|2632000
1008738000000|2001-12-19 05:00:00|2568|2568|2602.5|2602.5|2607.5|2607.5|2551|2551|3861600
1008824400000|2001-12-20 05:00:00|2590|2590|2530|2530|2590.5|2590.5|2527|2527|2752600
1008910800000|2001-12-21 05:00:00|2562.5|2562.5|2572.5|2572.5|2583.5|2583.5|2560|2560|3410000
1009170000000|2001-12-24 05:00:00|2572.5|2572.5|2600|2600|2612.5|2612.5|2572.5|2572.5|858800
1009342800000|2001-12-26 05:00:00|2592.5|2592.5|2622.5|2622.5|2640|2640|2588|2588|1760400
1009429200000|2001-12-27 05:00:00|2623|2623|2638|2638|2647.5|2647.5|2612|2612|1336400
1009515600000|2001-12-28 05:00:00|2645|2645|2659.5|2659.5|2662|2662|2616.5|2616.5|2038400
1009774800000|2001-12-31 05:00:00|2642.5|2642.5|2612.5|2612.5|2655|2655|2610|2610|2043800
1009947600000|2002-01-02 05:00:00|2617.5|2617.5|2582.5|2582.5|2630|2630|2550|2550|4030200
1010034000000|2002-01-03 05:00:00|2583|2583|2616.5|2616.5|2617.5|2617.5|2573|2573|3149000
1010120400000|2002-01-04 05:00:00|2620|2620|2693|2693|2702|2702|2620|2620|5030600
1010379600000|2002-01-07 05:00:00|2687.5|2687.5|2657.5|2657.5|2704.5|2704.5|2652.5|2652.5|2739800
1010466000000|2002-01-08 05:00:00|2618.5|2618.5|2567.5|2567.5|2619|2619|2549.5|2549.5|6399000
1010552400000|2002-01-09 05:00:00|2592.5|2592.5|2578|2578|2641.5|2641.5|2572.5|2572.5|3375800
1010638800000|2002-01-10 05:00:00|2570|2570|2557|2557|2590|2590|2539|2539|2487000
1010725200000|2002-01-11 05:00:00|2567.5|2567.5|2541|2541|2595|2595|2541|2541|2428000
1010984400000|2002-01-14 05:00:00|2538|2538|2524.5|2524.5|2562.5|2562.5|2521|2521|2803600
1011070800000|2002-01-15 05:00:00|2525|2525|2487.5|2487.5|2545|2545|2485|2485|3242400
1011157200000|2002-01-16 05:00:00|2487.5|2487.5|2401|2401|2487.5|2487.5|2401|2401|4496600
1011243600000|2002-01-17 05:00:00|2405|2405|2465.5|2465.5|2482.5|2482.5|2405|2405|3986600
1011330000000|2002-01-18 05:00:00|2465.5|2465.5|2449|2449|2478.5|2478.5|2447.5|2447.5|3320800
1011675600000|2002-01-22 05:00:00|2450.5|2450.5|2409|2409|2467.5|2467.5|2409|2409|3211600
1011762000000|2002-01-23 05:00:00|2385|2385|2438|2438|2442.5|2442.5|2337.5|2337.5|5761000
1011848400000|2002-01-24 05:00:00|2437.5|2437.5|2455|2455|2493|2493|2430|2430|2495400
1011934800000|2002-01-25 05:00:00|2465|2465|2505|2505|2514|2514|2445|2445|2583600
1012194000000|2002-01-28 05:00:00|2507.5|2507.5|2541.5|2541.5|2568.5|2568.5|2505|2505|3452200
1012280400000|2002-01-29 05:00:00|2542|2542|2485|2485|2549.5|2549.5|2485|2485|3274600
1012366800000|2002-01-30 05:00:00|2472.5|2472.5|2510|2510|2511|2511|2400|2400|5645200
1012453200000|2002-01-31 05:00:00|2505|2505|2514|2514|2521.5|2521.5|2455.5|2455.5|3247000
1012539600000|2002-02-01 05:00:00|2525|2525|2526|2526|2532.5|2532.5|2486|2486|2875400
1012798800000|2002-02-04 05:00:00|2515|2515|2451.5|2451.5|2556.5|2556.5|2451.5|2451.5|2927000
1012885200000|2002-02-05 05:00:00|2451|2451|2439|2439|2495|2495|2433|2433|3406400
1012971600000|2002-02-06 05:00:00|2439|2439|2431|2431|2456.5|2456.5|2385|2385|5272800
1013058000000|2002-02-07 05:00:00|2425|2425|2371.5|2371.5|2432.5|2432.5|2371.5|2371.5|2981600
1013144400000|2002-02-08 05:00:00|2380|2380|2425|2425|2425|2425|2366|2366|2533600
1013403600000|2002-02-11 05:00:00|2412.5|2412.5|2489|2489|2497.5|2497.5|2409.5|2409.5|3458800
1013490000000|2002-02-12 05:00:00|2480|2480|2512|2512|2530|2530|2455|2455|4191200
1013576400000|2002-02-13 05:00:00|2512|2512|2538.5|2538.5|2557|2557|2505.5|2505.5|4430200
1013662800000|2002-02-14 05:00:00|2542.5|2542.5|2526.5|2526.5|2572.5|2572.5|2524|2524|2685000
1013749200000|2002-02-15 05:00:00|2537.5|2537.5|2496.5|2496.5|2539|2539|2490|2490|3136200
1014094800000|2002-02-19 05:00:00|2490|2490|2495|2495|2510|2510|2450|2450|3483600
1014181200000|2002-02-20 05:00:00|2510|2510|2555|2555|2573.95|2573.95|2496.55|2496.55|5018600
1014267600000|2002-02-21 05:00:00|2562.5|2562.5|2594|2594|2629|2629|2553.5|2553.5|4004800
1014354000000|2002-02-22 05:00:00|2565|2565|2634|2634|2644.5|2644.5|2565|2565|4282000
1014613200000|2002-02-25 05:00:00|2675|2675|2803|2803|2810|2810|2675|2675|10458000
1014699600000|2002-02-26 05:00:00|2805|2805|2798|2798|2840|2840|2752.5|2752.5|6491800
1014786000000|2002-02-27 05:00:00|2802.5|2802.5|2795|2795|2821|2821|2767.5|2767.5|3990000
1014872400000|2002-02-28 05:00:00|2795|2795|2775.5|2775.5|2815|2815|2766|2766|4525000
1014958800000|2002-03-01 05:00:00|2770|2770|2816.5|2816.5|2845|2845|2737.5|2737.5|5744400
1015218000000|2002-03-04 05:00:00|2820|2820|2954|2954|2960|2960|2819|2819|6646000
1015304400000|2002-03-05 05:00:00|2947.5|2947.5|2900|2900|2965|2965|2855|2855|7229800
1015390800000|2002-03-06 05:00:00|2890|2890|2951|2951|2961.5|2961.5|2885.5|2885.5|5500400
1015477200000|2002-03-07 05:00:00|2985|2985|2926|2926|2990|2990|2918.5|2918.5|4782000
1015563600000|2002-03-08 05:00:00|2957.5|2957.5|2966.5|2966.5|2997|2997|2950|2950|5518000
1015822800000|2002-03-11 05:00:00|2954|2954|2955|2955|2975|2975|2937.5|2937.5|3407400
1015909200000|2002-03-12 05:00:00|2920|2920|2945.5|2945.5|2965|2965|2920|2920|4690400
1015995600000|2002-03-13 05:00:00|2935|2935|2874.5|2874.5|2944.5|2944.5|2874.5|2874.5|4973000
1016082000000|2002-03-14 05:00:00|2884|2884|2933|2933|2980|2980|2883.5|2883.5|5973000
1016168400000|2002-03-15 05:00:00|2944|2944|2989.5|2989.5|2999.5|2999.5|2940|2940|7082600
1016427600000|2002-03-18 05:00:00|2989.5|2989.5|2956|2956|2989.5|2989.5|2940|2940|4261200
1016514000000|2002-03-19 05:00:00|2979|2979|2965|2965|2997|2997|2950|2950|4446200
1016600400000|2002-03-20 05:00:00|2962.5|2962.5|2901.5|2901.5|2987.5|2987.5|2900.5|2900.5|4367000
1016686800000|2002-03-21 05:00:00|2877.5|2877.5|2855|2855|2892.5|2892.5|2830|2830|4823400
1016773200000|2002-03-22 05:00:00|2855|2855|2856.5|2856.5|2900|2900|2818|2818|3561000
1017032400000|2002-03-25 05:00:00|2882.5|2882.5|2797|2797|2892.5|2892.5|2795|2795|4208000
1017118800000|2002-03-26 05:00:00|2792.5|2792.5|2812.5|2812.5|2870|2870|2782.5|2782.5|4717000
1017205200000|2002-03-27 05:00:00|2820|2820|2874.5|2874.5|2900|2900|2815|2815|4481000
1017291600000|2002-03-28 05:00:00|2889|2889|2842.5|2842.5|2891.5|2891.5|2842.5|2842.5|3043000
1017637200000|2002-04-01 05:00:00|2850|2850|2846|2846|2861.5|2861.5|2800.5|2800.5|2571800
1017723600000|2002-04-02 05:00:00|2846|2846|2820|2820|2848|2848|2810|2810|3016600
1017810000000|2002-04-03 05:00:00|2807.5|2807.5|2746|2746|2808|2808|2720|2720|4972000
1017896400000|2002-04-04 05:00:00|2746|2746|2770.5|2770.5|2827.5|2827.5|2745|2745|5235800
1017982800000|2002-04-05 05:00:00|2790|2790|2868|2868|2887.5|2887.5|2790|2790|4895400
1018238400000|2002-04-08 04:00:00|2867.5|2867.5|2887.5|2887.5|2896.5|2896.5|2821.5|2821.5|3595200
1018324800000|2002-04-09 04:00:00|2896.5|2896.5|2894|2894|2942|2942|2880|2880|3133600
1018411200000|2002-04-10 04:00:00|2917.5|2917.5|2974.5|2974.5|2981|2981|2905.5|2905.5|4472000
1018497600000|2002-04-11 04:00:00|2952.5|2952.5|2921.5|2921.5|2979.5|2979.5|2911.5|2911.5|3746400
1018584000000|2002-04-12 04:00:00|2955|2955|2898.5|2898.5|2960|2960|2892.5|2892.5|3429400
1018843200000|2002-04-15 04:00:00|2905|2905|2899.5|2899.5|2915|2915|2852.5|2852.5|3042600
1018929600000|2002-04-16 04:00:00|2899.5|2899.5|2832.5|2832.5|2899.5|2899.5|2821.5|2821.5|8827000
1019016000000|2002-04-17 04:00:00|2825|2825|2790|2790|2843|2843|2762.5|2762.5|6017200
1019102400000|2002-04-18 04:00:00|2772.5|2772.5|2746|2746|2773|2773|2725|2725|4835600
1019188800000|2002-04-19 04:00:00|2770|2770|2752|2752|2772.5|2772.5|2738.5|2738.5|2665600
1019448000000|2002-04-22 04:00:00|2752|2752|2691.5|2691.5|2754.5|2754.5|2680|2680|3961600
1019534400000|2002-04-23 04:00:00|2695|2695|2655|2655|2700|2700|2653|2653|4495400
1019620800000|2002-04-24 04:00:00|2660|2660|2650|2650|2741|2741|2650|2650|2973400
1019707200000|2002-04-25 04:00:00|2650|2650|2680|2680|2684|2684|2611|2611|4477200
1019793600000|2002-04-26 04:00:00|2707.5|2707.5|2707.5|2707.5|2725|2725|2657.5|2657.5|4913800
1020052800000|2002-04-29 04:00:00|2708|2708|2644.5|2644.5|2715.5|2715.5|2644.5|2644.5|3202600
1020139200000|2002-04-30 04:00:00|2660|2660|2731|2731|2757.5|2757.5|2645|2645|4513600
1020225600000|2002-05-01 04:00:00|2731|2731|2706.5|2706.5|2740|2740|2653.5|2653.5|4887800
1020312000000|2002-05-02 04:00:00|2720|2720|2732.5|2732.5|2757|2757|2698|2698|3114800
1020398400000|2002-05-03 04:00:00|2732|2732|2700|2700|2742.5|2742.5|2665|2665|3797400
1020657600000|2002-05-06 04:00:00|2674.5|2674.5|2620|2620|2682.5|2682.5|2610|2610|4039800
1020744000000|2002-05-07 04:00:00|2645|2645|2630.5|2630.5|2647.5|2647.5|2606|2606|3821000
1020830400000|2002-05-08 04:00:00|2692.5|2692.5|2751|2751|2760|2760|2687.5|2687.5|4473600
1020916800000|2002-05-09 04:00:00|2750|2750|2693|2693|2750.5|2750.5|2676|2676|3082000
1021003200000|2002-05-10 04:00:00|2693|2693|2640.5|2640.5|2693|2693|2635.5|2635.5|3722000
1021262400000|2002-05-13 04:00:00|2640|2640|2637.5|2637.5|2662|2662|2604.5|2604.5|3825400
1021348800000|2002-05-14 04:00:00|2707.5|2707.5|2712|2712|2717.5|2717.5|2663|2663|5002800
1021435200000|2002-05-15 04:00:00|2724.5|2724.5|2800|2800|2817.5|2817.5|2717.5|2717.5|5888200
1021521600000|2002-05-16 04:00:00|2795|2795|2758.5|2758.5|2810|2810|2737.5|2737.5|3536600
1021608000000|2002-05-17 04:00:00|2764.5|2764.5|2739.5|2739.5|2784.5|2784.5|2725|2725|3274600
1021867200000|2002-05-20 04:00:00|2739.5|2739.5|2702|2702|2740|2740|2681|2681|4206000
1021953600000|2002-05-21 04:00:00|2715|2715|2672|2672|2725|2725|2667|2667|2663800
1022040000000|2002-05-22 04:00:00|2672.5|2672.5|2713.5|2713.5|2714.5|2714.5|2651.5|2651.5|3077400
1022126400000|2002-05-23 04:00:00|2712.5|2712.5|2712.5|2712.5|2735|2735|2681|2681|3867400
1022212800000|2002-05-24 04:00:00|2711|2711|2697.5|2697.5|2726|2726|2696.5|2696.5|2402600
1022558400000|2002-05-28 04:00:00|2710|2710|2674.5|2674.5|2719.5|2719.5|2655.5|2655.5|1914400
1022644800000|2002-05-29 04:00:00|2674|2674|2625|2625|2674.5|2674.5|2608.5|2608.5|4295200
1022731200000|2002-05-30 04:00:00|2597.5|2597.5|2600|2600|2612|2612|2562.5|2562.5|4096600
1022817600000|2002-05-31 04:00:00|2600|2600|2613.5|2613.5|2649|2649|2594|2594|3257400
1023076800000|2002-06-03 04:00:00|2626|2626|2592.5|2592.5|2649|2649|2577.5|2577.5|3852600
1023163200000|2002-06-04 04:00:00|2587.5|2587.5|2542|2542|2596|2596|2479|2479|4567600
1023249600000|2002-06-05 04:00:00|2530|2530|2571.5|2571.5|2589.5|2589.5|2527.5|2527.5|3471200
1023336000000|2002-06-06 04:00:00|2575|2575|2512.5|2512.5|2582.5|2582.5|2492.5|2492.5|2373800
1023422400000|2002-06-07 04:00:00|2512.5|2512.5|2531|2531|2550|2550|2492.5|2492.5|3197800
1023681600000|2002-06-10 04:00:00|2540|2540|2526.5|2526.5|2549|2549|2499|2499|1805400
1023768000000|2002-06-11 04:00:00|2555|2555|2477.5|2477.5|2594|2594|2477.5|2477.5|3502200
1023854400000|2002-06-12 04:00:00|2451|2451|2457.5|2457.5|2457.5|2457.5|2402.5|2402.5|5566800
1023940800000|2002-06-13 04:00:00|2445|2445|2462.5|2462.5|2480|2480|2444|2444|3302000
1024027200000|2002-06-14 04:00:00|2410|2410|2445|2445|2447.5|2447.5|2382.5|2382.5|4745000
1024286400000|2002-06-17 04:00:00|2420|2420|2402|2402|2499.5|2499.5|2400|2400|7378400
1024372800000|2002-06-18 04:00:00|2425|2425|2472.5|2472.5|2494.5|2494.5|2422.5|2422.5|4493600
1024459200000|2002-06-19 04:00:00|2440|2440|2411|2411|2486|2486|2400|2400|4015800
1024545600000|2002-06-20 04:00:00|2400|2400|2387.5|2387.5|2425|2425|2387.5|2387.5|3008800
1024632000000|2002-06-21 04:00:00|2365|2365|2384|2384|2406|2406|2365|2365|5602000
1024891200000|2002-06-24 04:00:00|2359|2359|2377.5|2377.5|2402.5|2402.5|2295|2295|5069200
1024977600000|2002-06-25 04:00:00|2402.5|2402.5|2410|2410|2442.5|2442.5|2382.5|2382.5|4655200
1025064000000|2002-06-26 04:00:00|2342.5|2342.5|2383|2383|2398.5|2398.5|2342.5|2342.5|4223800
1025150400000|2002-06-27 04:00:00|2392.5|2392.5|2435|2435|2435|2435|2356.5|2356.5|3374400
1025236800000|2002-06-28 04:00:00|2427.5|2427.5|2447.5|2447.5|2502.5|2502.5|2425|2425|5372800
1025496000000|2002-07-01 04:00:00|2460|2460|2400|2400|2470|2470|2395|2395|5179600
1025582400000|2002-07-02 04:00:00|2407.5|2407.5|2358|2358|2420|2420|2327.5|2327.5|4130200
1025668800000|2002-07-03 04:00:00|2350|2350|2309|2309|2375|2375|2242.5|2242.5|5858200
1025841600000|2002-07-05 04:00:00|2315|2315|2412|2412|2412|2412|2315|2315|2349000
1026100800000|2002-07-08 04:00:00|2410|2410|2392.5|2392.5|2430|2430|2370|2370|3334600
1026187200000|2002-07-09 04:00:00|2387.5|2387.5|2356.5|2356.5|2441.05|2441.05|2356.5|2356.5|3163200
1026273600000|2002-07-10 04:00:00|2381|2381|2275|2275|2385|2385|2267.5|2267.5|4294400
1026360000000|2002-07-11 04:00:00|2260|2260|2253.5|2253.5|2266|2266|2183.5|2183.5|5269800
1026446400000|2002-07-12 04:00:00|2254.5|2254.5|2275|2275|2310|2310|2220|2220|3911000
1026705600000|2002-07-15 04:00:00|2275|2275|2259.5|2259.5|2275|2275|2147.5|2147.5|4771200
1026792000000|2002-07-16 04:00:00|2012.5|2012.5|2150|2150|2177|2177|2012.5|2012.5|17151400
1026878400000|2002-07-17 04:00:00|2162.5|2162.5|2162.5|2162.5|2207.5|2207.5|2140|2140|5660400
1026964800000|2002-07-18 04:00:00|2140|2140|2134|2134|2160|2160|2108|2108|4562400
1027051200000|2002-07-19 04:00:00|2134.5|2134.5|2070.5|2070.5|2152|2152|2070|2070|5382800
1027310400000|2002-07-22 04:00:00|2060|2060|2031.5|2031.5|2130|2130|2000|2000|6402800
1027396800000|2002-07-23 04:00:00|2031.5|2031.5|2000|2000|2062.5|2062.5|1995|1995|5350400
1027483200000|2002-07-24 04:00:00|1987.5|1987.5|2160|2160|2160|2160|1952.5|1952.5|6252800
1027569600000|2002-07-25 04:00:00|2135|2135|2139.5|2139.5|2175|2175|2064|2064|4592600
1027656000000|2002-07-26 04:00:00|2155|2155|2177.5|2177.5|2182.5|2182.5|2139.5|2139.5|3050000
1027915200000|2002-07-29 04:00:00|2220|2220|2295|2295|2300|2300|2200|2200|4221800
1028001600000|2002-07-30 04:00:00|2282.5|2282.5|2265.5|2265.5|2286|2286|2200|2200|3988400
1028088000000|2002-07-31 04:00:00|2275|2275|2235|2235|2275|2275|2189.5|2189.5|4328800
1028174400000|2002-08-01 04:00:00|2220|2220|2163|2163|2240|2240|2142.5|2142.5|6466000
1028260800000|2002-08-02 04:00:00|2165|2165|2080|2080|2175|2175|2042.5|2042.5|5427400
1028520000000|2002-08-05 04:00:00|2067.5|2067.5|2020|2020|2090.5|2090.5|2015|2015|4414000
1028606400000|2002-08-06 04:00:00|2055|2055|2119.5|2119.5|2172.5|2172.5|2055|2055|4102000
1028692800000|2002-08-07 04:00:00|2157.5|2157.5|2142.5|2142.5|2170|2170|2068.5|2068.5|3193400
1028779200000|2002-08-08 04:00:00|2165|2165|2227.5|2227.5|2247.5|2247.5|2150|2150|3584800
1028865600000|2002-08-09 04:00:00|2215|2215|2228.5|2228.5|2249|2249|2182.5|2182.5|3895800
1029124800000|2002-08-12 04:00:00|2205|2205|2211|2211|2220|2220|2152.5|2152.5|2619400
1029211200000|2002-08-13 04:00:00|2245|2245|2210|2210|2273|2273|2203.5|2203.5|5745400
1029297600000|2002-08-14 04:00:00|2187.5|2187.5|2216|2216|2223|2223|2150.5|2150.5|6987200
1029384000000|2002-08-15 04:00:00|2225|2225|2208|2208|2247.5|2247.5|2190|2190|4799200
1029470400000|2002-08-16 04:00:00|2195.5|2195.5|2173|2173|2197.5|2197.5|2163.5|2163.5|4787800
1029729600000|2002-08-19 04:00:00|2177.5|2177.5|2234.5|2234.5|2239|2239|2170.5|2170.5|4226400
1029816000000|2002-08-20 04:00:00|2217.5|2217.5|2212.5|2212.5|2226|2226|2190|2190|3386600
1029902400000|2002-08-21 04:00:00|2232.5|2232.5|2223|2223|2237.5|2237.5|2190|2190|3364600
1029988800000|2002-08-22 04:00:00|2220|2220|2267.5|2267.5|2280|2280|2205.5|2205.5|3423800
1030075200000|2002-08-23 04:00:00|2267.5|2267.5|2242.5|2242.5|2267.5|2267.5|2233|2233|2836000
1030334400000|2002-08-26 04:00:00|2242.5|2242.5|2256.5|2256.5|2275|2275|2215.5|2215.5|2849800
1030420800000|2002-08-27 04:00:00|2297.5|2297.5|2242.5|2242.5|2310|2310|2235|2235|3569600
1030507200000|2002-08-28 04:00:00|2240|2240|2211.5|2211.5|2245|2245|2190|2190|2045800
1030593600000|2002-08-29 04:00:00|2175|2175|2166|2166|2186.5|2186.5|2135|2135|3390000
1030680000000|2002-08-30 04:00:00|2162.5|2162.5|2182|2182|2220|2220|2152.5|2152.5|2358800
1031025600000|2002-09-03 04:00:00|2180|2180|2131.5|2131.5|2180.5|2180.5|2120|2120|4854400
1031112000000|2002-09-04 04:00:00|2131.5|2131.5|2132.5|2132.5|2141.5|2141.5|2094|2094|3712400
1031198400000|2002-09-05 04:00:00|2100|2100|2128|2128|2139|2139|2070|2070|3609000
1031284800000|2002-09-06 04:00:00|2147.5|2147.5|2160|2160|2160|2160|2102.5|2102.5|4588200
1031544000000|2002-09-09 04:00:00|2150|2150|2156|2156|2164.5|2164.5|2119|2119|3862200
1031630400000|2002-09-10 04:00:00|2162.5|2162.5|2143.5|2143.5|2165|2165|2125|2125|3089400
1031716800000|2002-09-11 04:00:00|2185|2185|2147.5|2147.5|2197|2197|2139|2139|2173200
1031803200000|2002-09-12 04:00:00|2137.5|2137.5|2119.5|2119.5|2164.5|2164.5|2109.5|2109.5|3265000
1031889600000|2002-09-13 04:00:00|2082.5|2082.5|2032|2032|2083|2083|2012.5|2012.5|8147200
1032148800000|2002-09-16 04:00:00|2032.5|2032.5|2034|2034|2036.5|2036.5|1988.5|1988.5|3909000
1032235200000|2002-09-17 04:00:00|2080|2080|1972.5|1972.5|2080|2080|1964.5|1964.5|4459000
1032321600000|2002-09-18 04:00:00|1945|1945|1950.5|1950.5|1967.5|1967.5|1879.5|1879.5|5356600
1032408000000|2002-09-19 04:00:00|1912.5|1912.5|1900|1900|1955|1955|1889|1889|5835600
1032494400000|2002-09-20 04:00:00|1889.5|1889.5|1893.5|1893.5|1907.5|1907.5|1870|1870|6718800
1032753600000|2002-09-23 04:00:00|1857.5|1857.5|1883|1883|1901.5|1901.5|1855|1855|3810000
1032840000000|2002-09-24 04:00:00|1857.5|1857.5|1843|1843|1880|1880|1821|1821|5629800
1032926400000|2002-09-25 04:00:00|1872.5|1872.5|1900|1900|1905|1905|1843.5|1843.5|4270600
1033012800000|2002-09-26 04:00:00|1910|1910|1946.5|1946.5|1956.5|1956.5|1903.5|1903.5|5833200
1033099200000|2002-09-27 04:00:00|1945|1945|1875|1875|1945|1945|1875|1875|4143400
1033358400000|2002-09-30 04:00:00|1832.5|1832.5|1861|1861|1889.5|1889.5|1816.5|1816.5|5104600
1033444800000|2002-10-01 04:00:00|1867.5|1867.5|1933.5|1933.5|1936.5|1936.5|1840.5|1840.5|5636200
1033531200000|2002-10-02 04:00:00|1912.5|1912.5|1889|1889|1932.5|1932.5|1885|1885|3301000
1033617600000|2002-10-03 04:00:00|1887.5|1887.5|1874.5|1874.5|1938|1938|1865.5|1865.5|2847200
1033704000000|2002-10-04 04:00:00|1883.5|1883.5|1800.5|1800.5|1891.5|1891.5|1756.5|1756.5|4218000
1033963200000|2002-10-07 04:00:00|1810|1810|1794.5|1794.5|1832.5|1832.5|1782|1782|4035600
1034049600000|2002-10-08 04:00:00|1807.5|1807.5|1816|1816|1845|1845|1733.5|1733.5|5611000
1034136000000|2002-10-09 04:00:00|1766.5|1766.5|1693|1693|1803|1803|1687.5|1687.5|7742800
1034222400000|2002-10-10 04:00:00|1702.5|1702.5|1753.5|1753.5|1765|1765|1693|1693|7250200
1034308800000|2002-10-11 04:00:00|1775|1775|1829|1829|1859|1859|1770|1770|4586800
1034568000000|2002-10-14 04:00:00|1815|1815|1785.5|1785.5|1818|1818|1785|1785|3427600
1034654400000|2002-10-15 04:00:00|1850|1850|1899|1899|1899|1899|1849.5|1849.5|6629600
1034740800000|2002-10-16 04:00:00|1962.5|1962.5|1938|1938|1985.5|1985.5|1910|1910|9656000
1034827200000|2002-10-17 04:00:00|1997.5|1997.5|2018|2018|2024.5|2024.5|1937.5|1937.5|7111000
1034913600000|2002-10-18 04:00:00|2005|2005|2049.5|2049.5|2053|2053|1995.05|1995.05|4550600
1035172800000|2002-10-21 04:00:00|2050|2050|2145.5|2145.5|2156.5|2156.5|2030.5|2030.5|5435200
1035259200000|2002-10-22 04:00:00|2100|2100|2089|2089|2100.5|2100.5|2053|2053|4813800
1035345600000|2002-10-23 04:00:00|2089.5|2089.5|2140|2140|2142.5|2142.5|2073|2073|4404000
1035432000000|2002-10-24 04:00:00|2172.5|2172.5|2055.5|2055.5|2175|2175|2050|2050|5561800
1035518400000|2002-10-25 04:00:00|2056|2056|2072.5|2072.5|2175|2175|2032.5|2032.5|4483200
1035781200000|2002-10-28 05:00:00|2087.5|2087.5|2023.5|2023.5|2102.5|2102.5|2011|2011|3373000
1035867600000|2002-10-29 05:00:00|2025|2025|2023|2023|2042.5|2042.5|1968.5|1968.5|3481600
1035954000000|2002-10-30 05:00:00|2030|2030|2048.5|2048.5|2077|2077|2004.5|2004.5|3155600
1036040400000|2002-10-31 05:00:00|2060|2060|2042.5|2042.5|2073.5|2073.5|2015|2015|2723600
1036126800000|2002-11-01 05:00:00|2040|2040|2105.5|2105.5|2117.5|2117.5|2025|2025|2957400
1036386000000|2002-11-04 05:00:00|2149.5|2149.5|2143|2143|2174|2174|2106|2106|3895200
1036472400000|2002-11-05 05:00:00|2143.5|2143.5|2154|2154|2165|2165|2121|2121|2562200
1036558800000|2002-11-06 05:00:00|2180|2180|2178.5|2178.5|2180.5|2180.5|2119|2119|3575200
1036645200000|2002-11-07 05:00:00|2180|2180|2127|2127|2189.5|2189.5|2113|2113|3399000
1036731600000|2002-11-08 05:00:00|2132.5|2132.5|2158|2158|2175|2175|2130|2130|3155600
1036990800000|2002-11-11 05:00:00|2150|2150|2072.5|2072.5|2150.5|2150.5|2062.5|2062.5|2878200
1037077200000|2002-11-12 05:00:00|2080|2080|2129.5|2129.5|2157.5|2157.5|2075|2075|3066800
1037163600000|2002-11-13 05:00:00|2127.5|2127.5|2152.5|2152.5|2181|2181|2104|2104|3047600
1037250000000|2002-11-14 05:00:00|2153|2153|2213.5|2213.5|2225|2225|2153|2153|3713200
1037336400000|2002-11-15 05:00:00|2215|2215|2254|2254|2255|2255|2194|2194|4239800
1037595600000|2002-11-18 05:00:00|2265|2265|2231|2231|2277.5|2277.5|2230|2230|4318000
1037682000000|2002-11-19 05:00:00|2231|2231|2247.5|2247.5|2262|2262|2196|2196|3190600
1037768400000|2002-11-20 05:00:00|2248|2248|2326.5|2326.5|2326.5|2326.5|2221|2221|4389400
1037854800000|2002-11-21 05:00:00|2339|2339|2401|2401|2411.5|2411.5|2315.5|2315.5|3991600
1037941200000|2002-11-22 05:00:00|2400.5|2400.5|2427.5|2427.5|2449.5|2449.5|2390|2390|4485200
1038200400000|2002-11-25 05:00:00|2435|2435|2434|2434|2455|2455|2409.5|2409.5|3295000
1038286800000|2002-11-26 05:00:00|2422.5|2422.5|2354.5|2354.5|2423|2423|2340.5|2340.5|4344400
1038373200000|2002-11-27 05:00:00|2362.5|2362.5|2463|2463|2464|2464|2358.5|2358.5|3631800
1038546000000|2002-11-29 05:00:00|2490|2490|2495|2495|2515|2515|2486.5|2486.5|2648400
1038805200000|2002-12-02 05:00:00|2495.5|2495.5|2461|2461|2542|2542|2432|2432|5687200
1038891600000|2002-12-03 05:00:00|2448.5|2448.5|2365|2365|2450|2450|2350|2350|5303800
1038978000000|2002-12-04 05:00:00|2340|2340|2336.5|2336.5|2352|2352|2325.5|2325.5|4877400
1039064400000|2002-12-05 05:00:00|2350|2350|2316.5|2316.5|2350.5|2350.5|2309.5|2309.5|4418600
1039150800000|2002-12-06 05:00:00|2277.5|2277.5|2308.5|2308.5|2330|2330|2272.5|2272.5|3872200
1039410000000|2002-12-09 05:00:00|2308.5|2308.5|2250|2250|2308.5|2308.5|2250|2250|2890200
1039496400000|2002-12-10 05:00:00|2250.5|2250.5|2277.5|2277.5|2297.5|2297.5|2219.5|2219.5|4110800
1039582800000|2002-12-11 05:00:00|2277.5|2277.5|2285.5|2285.5|2290.5|2290.5|2238|2238|2963000
1039669200000|2002-12-12 05:00:00|2285.5|2285.5|2256|2256|2300|2300|2250|2250|2265000
1039755600000|2002-12-13 05:00:00|2256|2256|2230|2230|2280|2280|2230|2230|2796000
1040014800000|2002-12-16 05:00:00|2242.5|2242.5|2314|2314|2315|2315|2242.5|2242.5|2394000
1040101200000|2002-12-17 05:00:00|2314|2314|2291.5|2291.5|2338.5|2338.5|2286.5|2286.5|1975200
1040187600000|2002-12-18 05:00:00|2291.5|2291.5|2280|2280|2300|2300|2252.5|2252.5|2331800
1040274000000|2002-12-19 05:00:00|2267.5|2267.5|2261.5|2261.5|2303.5|2303.5|2235|2235|2371000
1040360400000|2002-12-20 05:00:00|2285|2285|2325|2325|2325|2325|2276.5|2276.5|4469400
1040619600000|2002-12-23 05:00:00|2324|2324|2317.5|2317.5|2330|2330|2300|2300|1779200
1040706000000|2002-12-24 05:00:00|2317.5|2317.5|2320|2320|2324.5|2324.5|2300.5|2300.5|1075200
1040878800000|2002-12-26 05:00:00|2322.5|2322.5|2315|2315|2349|2349|2306|2306|2205600
1040965200000|2002-12-27 05:00:00|2310|2310|2253|2253|2312.5|2312.5|2253|2253|2873600
1041224400000|2002-12-30 05:00:00|2265.5|2265.5|2273.5|2273.5|2287|2287|2234|2234|1705200
1041310800000|2002-12-31 05:00:00|2275|2275|2286|2286|2290|2290|2235.5|2235.5|1910600
1041483600000|2003-01-02 05:00:00|2297.5|2297.5|2387.5|2387.5|2387.5|2387.5|2288.5|2288.5|4539400
1041570000000|2003-01-03 05:00:00|2382.5|2382.5|2371.5|2371.5|2385|2385|2350|2350|3399800
1041829200000|2003-01-06 05:00:00|2377.5|2377.5|2420|2420|2421|2421|2377.5|2377.5|2354400
1041915600000|2003-01-07 05:00:00|2420|2420|2392.5|2392.5|2420|2420|2365|2365|3126000
1042002000000|2003-01-08 05:00:00|2393|2393|2320|2320|2393|2393|2312.5|2312.5|3246600
1042088400000|2003-01-09 05:00:00|2330|2330|2367|2367|2372|2372|2316|2316|2916600
1042174800000|2003-01-10 05:00:00|2347|2347|2371|2371|2395.5|2395.5|2337.5|2337.5|2844000
1042434000000|2003-01-13 05:00:00|2392.5|2392.5|2385|2385|2397|2397|2357.5|2357.5|2716200
1042520400000|2003-01-14 05:00:00|2372.5|2372.5|2369.5|2369.5|2380.5|2380.5|2328.5|2328.5|4640600
1042606800000|2003-01-15 05:00:00|2380|2380|2359|2359|2393.5|2393.5|2343|2343|3860800
1042693200000|2003-01-16 05:00:00|2347.5|2347.5|2363|2363|2389.5|2389.5|2347.5|2347.5|3278000
1042779600000|2003-01-17 05:00:00|2352.5|2352.5|2352.5|2352.5|2373.5|2373.5|2334|2334|2814200
1043125200000|2003-01-21 05:00:00|2370|2370|2303.5|2303.5|2370|2370|2302.5|2302.5|3617000
1043211600000|2003-01-22 05:00:00|2304|2304|2222.5|2222.5|2304|2304|2202|2202|5860800
1043298000000|2003-01-23 05:00:00|2237.5|2237.5|2274|2274|2277.5|2277.5|2137|2137|8767800
1043384400000|2003-01-24 05:00:00|2274|2274|2196|2196|2274|2274|2185|2185|3641600
1043643600000|2003-01-27 05:00:00|2190|2190|2162.5|2162.5|2209.5|2209.5|2155|2155|3010000
1043730000000|2003-01-28 05:00:00|2167.5|2167.5|2191.5|2191.5|2200|2200|2150|2150|2947000
1043816400000|2003-01-29 05:00:00|2192|2192|2202.5|2202.5|2224|2224|2142.5|2142.5|3829400
1043902800000|2003-01-30 05:00:00|2215|2215|2152.5|2152.5|2219|2219|2148.5|2148.5|2812000
1043989200000|2003-01-31 05:00:00|2137.5|2137.5|2199|2199|2225|2225|2130.5|2130.5|3284800
1044248400000|2003-02-03 05:00:00|2217.5|2217.5|2212.5|2212.5|2229|2229|2200|2200|2334000
1044334800000|2003-02-04 05:00:00|2200|2200|2187|2187|2213|2213|2163.5|2163.5|2672400
1044421200000|2003-02-05 05:00:00|2207.5|2207.5|2183|2183|2236.5|2236.5|2179|2179|2658000
1044507600000|2003-02-06 05:00:00|2175|2175|2148.5|2148.5|2199.5|2199.5|2137.5|2137.5|2891000
1044594000000|2003-02-07 05:00:00|2165|2165|2131.5|2131.5|2182.5|2182.5|2118|2118|2782600
1044853200000|2003-02-10 05:00:00|2122.5|2122.5|2129|2129|2137.5|2137.5|2089.5|2089.5|3235200
1044939600000|2003-02-11 05:00:00|2152.5|2152.5|2129|2129|2168|2168|2115|2115|2855800
1045026000000|2003-02-12 05:00:00|2132.5|2132.5|2102|2102|2152.5|2152.5|2100.5|2100.5|2642600
1045112400000|2003-02-13 05:00:00|2097.5|2097.5|2106|2106|2109.5|2109.5|2062|2062|3096000
1045198800000|2003-02-14 05:00:00|2106|2106|2162.5|2162.5|2164|2164|2087|2087|3159600
1045544400000|2003-02-18 05:00:00|2167.5|2167.5|2227.5|2227.5|2239.5|2239.5|2167.5|2167.5|4055600
1045630800000|2003-02-19 05:00:00|2270|2270|2297.5|2297.5|2297.5|2297.5|2257.5|2257.5|7256000
1045717200000|2003-02-20 05:00:00|2307.5|2307.5|2315|2315|2317.5|2317.5|2271|2271|5731400
1045803600000|2003-02-21 05:00:00|2315|2315|2327|2327|2330|2330|2287.5|2287.5|4367800
1046062800000|2003-02-24 05:00:00|2314.5|2314.5|2290.5|2290.5|2314.5|2314.5|2276.5|2276.5|5391800
1046149200000|2003-02-25 05:00:00|2271.5|2271.5|2291|2291|2300|2300|2245.5|2245.5|4559400
1046235600000|2003-02-26 05:00:00|2282.5|2282.5|2287.5|2287.5|2300|2300|2272.5|2272.5|3841000
1046322000000|2003-02-27 05:00:00|2300|2300|2336|2336|2341.5|2341.5|2275.5|2275.5|5416200
1046408400000|2003-02-28 05:00:00|2347.5|2347.5|2350|2350|2377.5|2377.5|2335|2335|4503400
1046667600000|2003-03-03 05:00:00|2350.5|2350.5|2354|2354|2367.5|2367.5|2343|2343|4103600
1046754000000|2003-03-04 05:00:00|2345|2345|2261|2261|2345|2345|2255.5|2255.5|5392200
1046840400000|2003-03-05 05:00:00|2261|2261|2281.5|2281.5|2297|2297|2252.5|2252.5|3461200
1046926800000|2003-03-06 05:00:00|2282|2282|2230|2230|2282|2282|2220|2220|3598600
1047013200000|2003-03-07 05:00:00|2187.5|2187.5|2290|2290|2312.5|2312.5|2185.5|2185.5|5230400
1047272400000|2003-03-10 05:00:00|2267.5|2267.5|2239.5|2239.5|2270|2270|2230|2230|2725800
1047358800000|2003-03-11 05:00:00|2240|2240|2225|2225|2261.5|2261.5|2215|2215|3516600
1047445200000|2003-03-12 05:00:00|2217.5|2217.5|2211|2211|2231.5|2231.5|2176|2176|3930600
1047531600000|2003-03-13 05:00:00|2257.5|2257.5|2346.5|2346.5|2346.5|2346.5|2255.5|2255.5|5121200
1047618000000|2003-03-14 05:00:00|2347.5|2347.5|2351|2351|2397.5|2397.5|2330.5|2330.5|5226800
1047877200000|2003-03-17 05:00:00|2347.5|2347.5|2511.5|2511.5|2512|2512|2339|2339|7943600
1047963600000|2003-03-18 05:00:00|2511.5|2511.5|2490|2490|2534|2534|2475|2475|7566800
1048050000000|2003-03-19 05:00:00|2475|2475|2489.5|2489.5|2500|2500|2443.5|2443.5|5683200
1048136400000|2003-03-20 05:00:00|2489.5|2489.5|2531|2531|2550|2550|2450|2450|5713000
1048222800000|2003-03-21 05:00:00|2537.5|2537.5|2627.5|2627.5|2665|2665|2537.5|2537.5|8699400
1048482000000|2003-03-24 05:00:00|2628|2628|2536.5|2536.5|2628|2628|2523|2523|5402200
1048568400000|2003-03-25 05:00:00|2550|2550|2550|2550|2560|2560|2517.5|2517.5|5575000
1048654800000|2003-03-26 05:00:00|2550|2550|2510|2510|2552.5|2552.5|2495|2495|5476600
1048741200000|2003-03-27 05:00:00|2487.5|2487.5|2536|2536|2550|2550|2465|2465|3678400
1048827600000|2003-03-28 05:00:00|2536|2536|2512|2512|2536|2536|2489|2489|3848800
1049086800000|2003-03-31 05:00:00|2462.5|2462.5|2460|2460|2492.5|2492.5|2436|2436|4725600
1049173200000|2003-04-01 05:00:00|2460|2460|2482.5|2482.5|2500|2500|2449|2449|4317400
1049259600000|2003-04-02 05:00:00|2542.5|2542.5|2585.5|2585.5|2592|2592|2540|2540|5207800
1049346000000|2003-04-03 05:00:00|2610|2610|2590|2590|2610|2610|2564.5|2564.5|3945800
1049432400000|2003-04-04 05:00:00|2590|2590|2573.5|2573.5|2610|2610|2553|2553|3447400
1049688000000|2003-04-07 04:00:00|2624.5|2624.5|2585|2585|2675.5|2675.5|2581|2581|4251400
1049774400000|2003-04-08 04:00:00|2597.5|2597.5|2605|2605|2612.5|2612.5|2556|2556|3054600
1049860800000|2003-04-09 04:00:00|2578|2578|2585.5|2585.5|2628|2628|2578|2578|5011000
1049947200000|2003-04-10 04:00:00|2585.5|2585.5|2641.5|2641.5|2641.5|2641.5|2575|2575|4317600
1050033600000|2003-04-11 04:00:00|2675|2675|2649|2649|2712.5|2712.5|2640|2640|3944200
1050292800000|2003-04-14 04:00:00|2638.5|2638.5|2682|2682|2682.5|2682.5|2637|2637|3423600
1050379200000|2003-04-15 04:00:00|2657.5|2657.5|2635|2635|2671.5|2671.5|2611|2611|5635200
1050465600000|2003-04-16 04:00:00|2662.5|2662.5|2570.5|2570.5|2681|2681|2568.5|2568.5|5160600
1050552000000|2003-04-17 04:00:00|2521.5|2521.5|2599|2599|2607|2607|2520|2520|5137400
1050897600000|2003-04-21 04:00:00|2610|2610|2592|2592|2620.5|2620.5|2575.5|2575.5|3852800
1050984000000|2003-04-22 04:00:00|2560|2560|2648|2648|2656|2656|2543|2543|4266200
1051070400000|2003-04-23 04:00:00|2635.5|2635.5|2643|2643|2650|2650|2612.5|2612.5|4373200
1051156800000|2003-04-24 04:00:00|2615|2615|2637.5|2637.5|2654.5|2654.5|2615|2615|2923000
1051243200000|2003-04-25 04:00:00|2637.5|2637.5|2596.5|2596.5|2648.5|2648.5|2591.5|2591.5|3252200
1051502400000|2003-04-28 04:00:00|2585|2585|2639|2639|2650|2650|2585|2585|2978800
1051588800000|2003-04-29 04:00:00|2640.5|2640.5|2619.5|2619.5|2653.1|2653.1|2595|2595|3411600
1051675200000|2003-04-30 04:00:00|2618.5|2618.5|2630|2630|2647.5|2647.5|2594.5|2594.5|3414000
1051761600000|2003-05-01 04:00:00|2630|2630|2592.5|2592.5|2632.5|2632.5|2567|2567|3552200
1051848000000|2003-05-02 04:00:00|2587.5|2587.5|2617.5|2617.5|2628|2628|2578.5|2578.5|4966000
1052107200000|2003-05-05 04:00:00|2627.5|2627.5|2634|2634|2666.5|2666.5|2627|2627|4367800
1052193600000|2003-05-06 04:00:00|2638.5|2638.5|2695|2695|2695|2695|2631|2631|4171600
1052280000000|2003-05-07 04:00:00|2672.5|2672.5|2666.5|2666.5|2687.5|2687.5|2655|2655|3589000
1052366400000|2003-05-08 04:00:00|2660.5|2660.5|2598.5|2598.5|2660.5|2660.5|2594|2594|5616400
1052452800000|2003-05-09 04:00:00|2600|2600|2657.5|2657.5|2685|2685|2600|2600|3927200
1052712000000|2003-05-12 04:00:00|2662.5|2662.5|2712.5|2712.5|2721.5|2721.5|2645|2645|3455600
1052798400000|2003-05-13 04:00:00|2705|2705|2658.5|2658.5|2705|2705|2650|2650|3932800
1052884800000|2003-05-14 04:00:00|2667.5|2667.5|2639.5|2639.5|2674|2674|2612.5|2612.5|4019000
1052971200000|2003-05-15 04:00:00|2665|2665|2670|2670|2672|2672|2641|2641|3476000
1053057600000|2003-05-16 04:00:00|2670|2670|2648.5|2648.5|2687.5|2687.5|2626.5|2626.5|3558000
1053316800000|2003-05-19 04:00:00|2632.5|2632.5|2575|2575|2635|2635|2571|2571|3279200
1053403200000|2003-05-20 04:00:00|2575|2575|2562.5|2562.5|2584.5|2584.5|2543|2543|3955600
1053489600000|2003-05-21 04:00:00|2555|2555|2521.5|2521.5|2555|2555|2509.5|2509.5|5217200
1053576000000|2003-05-22 04:00:00|2535|2535|2561|2561|2574|2574|2525.5|2525.5|3846600
1053662400000|2003-05-23 04:00:00|2562.5|2562.5|2550|2550|2563.5|2563.5|2525|2525|2054200
1054008000000|2003-05-27 04:00:00|2537.5|2537.5|2625.5|2625.5|2632.5|2632.5|2530|2530|3741000
1054094400000|2003-05-28 04:00:00|2630|2630|2625.5|2625.5|2652.5|2652.5|2617.5|2617.5|4024600
1054180800000|2003-05-29 04:00:00|2626|2626|2525|2525|2666|2666|2525|2525|6425200
1054267200000|2003-05-30 04:00:00|2550|2550|2607.5|2607.5|2610.5|2610.5|2540|2540|5990200
1054526400000|2003-06-02 04:00:00|2625|2625|2609|2609|2647.5|2647.5|2600|2600|3128400
1054612800000|2003-06-03 04:00:00|2609|2609|2647.5|2647.5|2676.5|2676.5|2603|2603|3720000
1054699200000|2003-06-04 04:00:00|2650|2650|2696|2696|2707.5|2707.5|2648|2648|3627200
1054785600000|2003-06-05 04:00:00|2696|2696|2718.5|2718.5|2724.5|2724.5|2668|2668|3478800
1054872000000|2003-06-06 04:00:00|2731.5|2731.5|2730.5|2730.5|2800|2800|2727|2727|5493600
1055131200000|2003-06-09 04:00:00|2727|2727|2711|2711|2738|2738|2695|2695|3458000
1055217600000|2003-06-10 04:00:00|2735|2735|2731|2731|2738.5|2738.5|2690|2690|2840200
1055304000000|2003-06-11 04:00:00|2742.5|2742.5|2833|2833|2834|2834|2736.55|2736.55|4675600
1055390400000|2003-06-12 04:00:00|2833|2833|2806.5|2806.5|2852.5|2852.5|2792.5|2792.5|3231600
1055476800000|2003-06-13 04:00:00|2802|2802|2802.5|2802.5|2812.5|2812.5|2783|2783|2737600
1055736000000|2003-06-16 04:00:00|2837.5|2837.5|2894.5|2894.5|2896|2896|2831.5|2831.5|4286600
1055822400000|2003-06-17 04:00:00|2899.5|2899.5|2888|2888|2912.5|2912.5|2863.6|2863.6|3625200
1055908800000|2003-06-18 04:00:00|2875|2875|2851|2851|2899.5|2899.5|2843|2843|3469000
1055995200000|2003-06-19 04:00:00|2860|2860|2825|2825|2872.5|2872.5|2814|2814|3027200
1056081600000|2003-06-20 04:00:00|2848|2848|2862.5|2862.5|2874|2874|2840|2840|5063200
1056340800000|2003-06-23 04:00:00|2862.5|2862.5|2833|2833|2869|2869|2792|2792|3256000
1056427200000|2003-06-24 04:00:00|2812.5|2812.5|2822.5|2822.5|2875|2875|2812.5|2812.5|2775200
1056513600000|2003-06-25 04:00:00|2823|2823|2807.5|2807.5|2828.5|2828.5|2780|2780|3173000
1056600000000|2003-06-26 04:00:00|2803.5|2803.5|2838|2838|2843.5|2843.5|2793|2793|2192800
1056686400000|2003-06-27 04:00:00|2830|2830|2791.5|2791.5|2841|2841|2771|2771|3170400
1056945600000|2003-06-30 04:00:00|2794|2794|2783|2783|2822|2822|2760|2760|2414600
1057032000000|2003-07-01 04:00:00|2755|2755|2737|2737|2775.75|2775.75|2655|2655|8532800
1057118400000|2003-07-02 04:00:00|2737|2737|2787|2787|2801.5|2801.5|2737|2737|5236600
1057204800000|2003-07-03 04:00:00|2770|2770|2778.5|2778.5|2817.5|2817.5|2765|2765|2047400
1057550400000|2003-07-07 04:00:00|2812.5|2812.5|2820.5|2820.5|2865|2865|2807.5|2807.5|3396000
1057636800000|2003-07-08 04:00:00|2815.5|2815.5|2835.5|2835.5|2846.5|2846.5|2806.5|2806.5|2427400
1057723200000|2003-07-09 04:00:00|2832.5|2832.5|2821.5|2821.5|2843.5|2843.5|2805|2805|2167200
1057809600000|2003-07-10 04:00:00|2821.5|2821.5|2811|2811|2827.5|2827.5|2800|2800|3527400
1057896000000|2003-07-11 04:00:00|2802.5|2802.5|2869|2869|2881.5|2881.5|2802.5|2802.5|3552200
1058155200000|2003-07-14 04:00:00|2915|2915|2894|2894|2936.5|2936.5|2891.5|2891.5|5128600
1058241600000|2003-07-15 04:00:00|2930|2930|2903.5|2903.5|2930|2930|2880.5|2880.5|4361800
1058328000000|2003-07-16 04:00:00|2924|2924|2932|2932|2932|2932|2889|2889|4603200
1058414400000|2003-07-17 04:00:00|3025|3025|3177|3177|3187|3187|2980|2980|20684800
1058500800000|2003-07-18 04:00:00|3190|3190|3280.5|3280.5|3293|3293|3170|3170|15271400
1058760000000|2003-07-21 04:00:00|3280.5|3280.5|3266|3266|3295|3295|3237.5|3237.5|13465000
1058846400000|2003-07-22 04:00:00|3178|3178|3210|3210|3262.5|3262.5|3178|3178|13114600
1058932800000|2003-07-23 04:00:00|3211.5|3211.5|3242.5|3242.5|3250.5|3250.5|3189.55|3189.55|9669600
1059019200000|2003-07-24 04:00:00|3247.5|3247.5|3191|3191|3250|3250|3190|3190|6020200
1059105600000|2003-07-25 04:00:00|3200|3200|3265|3265|3265|3265|3140|3140|6886000
1059364800000|2003-07-28 04:00:00|3274|3274|3255|3255|3284.5|3284.5|3251|3251|5279600
1059451200000|2003-07-29 04:00:00|3255|3255|3267.5|3267.5|3281|3281|3239|3239|5407000
1059537600000|2003-07-30 04:00:00|3268|3268|3322.5|3322.5|3335|3335|3262|3262|6066800
1059624000000|2003-07-31 04:00:00|3367.5|3367.5|3373.5|3373.5|3414.5|3414.5|3358|3358|7192800
1059710400000|2003-08-01 04:00:00|3378.5|3378.5|3361|3361|3389|3389|3328.5|3328.5|5166200
1059969600000|2003-08-04 04:00:00|3347.5|3347.5|3355|3355|3372|3372|3331.5|3331.5|4266600
1060056000000|2003-08-05 04:00:00|3365.5|3365.5|3334.5|3334.5|3377|3377|3334|3334|6155200
1060142400000|2003-08-06 04:00:00|3334.5|3334.5|3305.5|3305.5|3348|3348|3297.5|3297.5|6627200
1060228800000|2003-08-07 04:00:00|3300|3300|3358|3358|3372.5|3372.5|3280|3280|6085400
1060315200000|2003-08-08 04:00:00|3370|3370|3410.5|3410.5|3439.5|3439.5|3359.5|3359.5|6182600
1060574400000|2003-08-11 04:00:00|3420|3420|3434|3434|3450.5|3450.5|3393.5|3393.5|4436800
1060660800000|2003-08-12 04:00:00|3434|3434|3515|3515|3515|3515|3408|3408|5474400
1060747200000|2003-08-13 04:00:00|3515|3515|3520|3520|3525|3525|3491|3491|6153800
1060833600000|2003-08-14 04:00:00|3520|3520|3532.5|3532.5|3558.5|3558.5|3492.5|3492.5|7145800
1060920000000|2003-08-15 04:00:00|3555|3555|3548|3548|3597.5|3597.5|3522.5|3522.5|3300800
1061179200000|2003-08-18 04:00:00|3573|3573|3652|3652|3657|3657|3567|3567|6569200
1061265600000|2003-08-19 04:00:00|3652.5|3652.5|3645|3645|3657.5|3657.5|3586.5|3586.5|6420000
1061352000000|2003-08-20 04:00:00|3605.5|3605.5|3613|3613|3621|3621|3590.5|3590.5|4044400
1061438400000|2003-08-21 04:00:00|3620|3620|3670.5|3670.5|3697.5|3697.5|3605|3605|6196200
1061524800000|2003-08-22 04:00:00|3684.5|3684.5|3584.5|3584.5|3698.5|3698.5|3584.5|3584.5|4681800
1061784000000|2003-08-25 04:00:00|3550|3550|3483|3483|3550|3550|3460|3460|7085200
1061870400000|2003-08-26 04:00:00|3441.5|3441.5|3477.5|3477.5|3495|3495|3406.5|3406.5|7307000
1061956800000|2003-08-27 04:00:00|3475|3475|3508|3508|3523|3523|3468|3468|4183800
1062043200000|2003-08-28 04:00:00|3527.5|3527.5|3532.5|3532.5|3547|3547|3464|3464|3715200
1062129600000|2003-08-29 04:00:00|3550|3550|3591.5|3591.5|3601.5|3601.5|3550|3550|3647200
1062475200000|2003-09-02 04:00:00|3597.5|3597.5|3623|3623|3645|3645|3561.5|3561.5|4243000
1062561600000|2003-09-03 04:00:00|3609|3609|3597.5|3597.5|3623|3623|3550.5|3550.5|4994800
1062648000000|2003-09-04 04:00:00|3577.5|3577.5|3554.5|3554.5|3595|3595|3526.5|3526.5|3969600
1062734400000|2003-09-05 04:00:00|3497.5|3497.5|3506.5|3506.5|3525|3525|3472.5|3472.5|7657000
1062993600000|2003-09-08 04:00:00|3506.5|3506.5|3525.5|3525.5|3529.5|3529.5|3479|3479|4619000
1063080000000|2003-09-09 04:00:00|3513|3513|3470|3470|3513|3513|3440|3440|5141400
1063166400000|2003-09-10 04:00:00|3452.5|3452.5|3450|3450|3457.5|3457.5|3410|3410|6279200
1063252800000|2003-09-11 04:00:00|3450|3450|3403.5|3403.5|3454.5|3454.5|3343|3343|11170400
1063339200000|2003-09-12 04:00:00|3387.5|3387.5|3401|3401|3410|3410|3358|3358|6041600
1063598400000|2003-09-15 04:00:00|3414|3414|3450|3450|3473|3473|3407|3407|5558200
1063684800000|2003-09-16 04:00:00|3451.5|3451.5|3485|3485|3489.5|3489.5|3440.5|3440.5|3667800
1063771200000|2003-09-17 04:00:00|3502.5|3502.5|3511.5|3511.5|3535|3535|3499.5|3499.5|5389200
1063857600000|2003-09-18 04:00:00|3530|3530|3565|3565|3589|3589|3497.5|3497.5|5145800
1063944000000|2003-09-19 04:00:00|3565|3565|3559.5|3559.5|3587.5|3587.5|3539|3539|4965200
1064203200000|2003-09-22 04:00:00|3548|3548|3523.5|3523.5|3584|3584|3507|3507|5866200
1064289600000|2003-09-23 04:00:00|3533.5|3533.5|3572.5|3572.5|3584.5|3584.5|3533|3533|3932400
1064376000000|2003-09-24 04:00:00|3575|3575|3522|3522|3597.5|3597.5|3522|3522|4616000
1064462400000|2003-09-25 04:00:00|3533.5|3533.5|3445|3445|3543.5|3543.5|3445|3445|5387600
1064548800000|2003-09-26 04:00:00|3440|3440|3412.5|3412.5|3440|3440|3372.5|3372.5|5862400
1064808000000|2003-09-29 04:00:00|3420|3420|3459.5|3459.5|3471.5|3471.5|3399|3399|4724200
1064894400000|2003-09-30 04:00:00|3451|3451|3442|3442|3474.5|3474.5|3395|3395|5148400
1064980800000|2003-10-01 04:00:00|3446.5|3446.5|3567|3567|3573|3573|3445|3445|5336200
1065067200000|2003-10-02 04:00:00|3600|3600|3635|3635|3646.5|3646.5|3595.5|3595.5|7216400
1065153600000|2003-10-03 04:00:00|3675|3675|3669|3669|3724.5|3724.5|3635|3635|6192000
1065412800000|2003-10-06 04:00:00|3695|3695|3700.5|3700.5|3734.5|3734.5|3659.5|3659.5|3772000
1065499200000|2003-10-07 04:00:00|3688|3688|3721|3721|3721|3721|3665|3665|3934200
1065585600000|2003-10-08 04:00:00|3747.5|3747.5|3765.5|3765.5|3778.5|3778.5|3732|3732|4130800
1065672000000|2003-10-09 04:00:00|3807.5|3807.5|3804|3804|3855|3855|3783|3783|5414600
1065758400000|2003-10-10 04:00:00|3800|3800|3787.5|3787.5|3820|3820|3769|3769|2556600
1066017600000|2003-10-13 04:00:00|3800|3800|3845|3845|3870|3870|3800|3800|3015600
1066104000000|2003-10-14 04:00:00|3826|3826|3843.5|3843.5|3844.5|3844.5|3798|3798|3766200
1066190400000|2003-10-15 04:00:00|3873.5|3873.5|3936|3936|3946|3946|3851.5|3851.5|6321000
1066276800000|2003-10-16 04:00:00|3755.9|3755.9|3716.5|3716.5|3755.9|3755.9|3599.5|3599.5|27425400
1066363200000|2003-10-17 04:00:00|3718|3718|3679|3679|3737|3737|3670|3670|6637000
1066622400000|2003-10-20 04:00:00|3702.5|3702.5|3700|3700|3720.5|3720.5|3661|3661|4032600
1066708800000|2003-10-21 04:00:00|3700.5|3700.5|3638|3638|3700.5|3700.5|3637.5|3637.5|5590800
1066795200000|2003-10-22 04:00:00|3589|3589|3578.5|3578.5|3655|3655|3567|3567|5806000
1066881600000|2003-10-23 04:00:00|3578.5|3578.5|3568|3568|3591.5|3591.5|3551|3551|5641200
1066968000000|2003-10-24 04:00:00|3535|3535|3552.5|3552.5|3578|3578|3523.5|3523.5|4872800
1067230800000|2003-10-27 05:00:00|3575|3575|3585|3585|3592.5|3592.5|3550.5|3550.5|3972200
1067317200000|2003-10-28 05:00:00|3591.5|3591.5|3639|3639|3649.5|3649.5|3575.5|3575.5|5315800
1067403600000|2003-10-29 05:00:00|3638|3638|3673|3673|3673|3673|3600|3600|3301600
1067490000000|2003-10-30 05:00:00|3695.5|3695.5|3693|3693|3723|3723|3647|3647|5517200
1067576400000|2003-10-31 05:00:00|3693|3693|3664|3664|3714|3714|3664|3664|4911800
1067835600000|2003-11-03 05:00:00|3673|3673|3702.5|3702.5|3724.5|3724.5|3664|3664|4029314
1067922000000|2003-11-04 05:00:00|3702.5|3702.5|3740.5|3740.5|3763.5|3763.5|3695.5|3695.5|4473042
1068008400000|2003-11-05 05:00:00|3728|3728|3747|3747|3784.5|3784.5|3719|3719|3948800
1068094800000|2003-11-06 05:00:00|3735|3735|3726.5|3726.5|3737|3737|3703|3703|3948600
1068181200000|2003-11-07 05:00:00|3721.5|3721.5|3628.5|3628.5|3725|3725|3623.5|3623.5|5778000
1068440400000|2003-11-10 05:00:00|3622.5|3622.5|3604.5|3604.5|3667.5|3667.5|3591|3591|4156000
1068526800000|2003-11-11 05:00:00|3604.5|3604.5|3597.5|3597.5|3629|3629|3588|3588|4250200
1068613200000|2003-11-12 05:00:00|3610|3610|3683|3683|3688|3688|3610|3610|2639600
1068699600000|2003-11-13 05:00:00|3670.5|3670.5|3674|3674|3704.5|3704.5|3656.5|3656.5|3132200
1068786000000|2003-11-14 05:00:00|3674|3674|3630.5|3630.5|3728|3728|3625|3625|3460600
1069045200000|2003-11-17 05:00:00|3630.5|3630.5|3625|3625|3632|3632|3597.5|3597.5|3641000
1069131600000|2003-11-18 05:00:00|3625|3625|3564.5|3564.5|3657|3657|3564.5|3564.5|3668000
1069218000000|2003-11-19 05:00:00|3570|3570|3638.5|3638.5|3644|3644|3567|3567|3591400
1069304400000|2003-11-20 05:00:00|3635|3635|3637.5|3637.5|3678.5|3678.5|3620|3620|3676400
1069390800000|2003-11-21 05:00:00|3651.5|3651.5|3644.5|3644.5|3667.5|3667.5|3637|3637|3011000
1069650000000|2003-11-24 05:00:00|3652.5|3652.5|3667|3667|3688.5|3688.5|3652.5|3652.5|3615400
1069736400000|2003-11-25 05:00:00|3682.5|3682.5|3752|3752|3765.5|3765.5|3680|3680|4781600
1069822800000|2003-11-26 05:00:00|3775|3775|3770|3770|3775|3775|3716|3716|3596200
1069995600000|2003-11-28 05:00:00|3763|3763|3802.5|3802.5|3810.5|3810.5|3761|3761|1362600
1070254800000|2003-12-01 05:00:00|3812.5|3812.5|3839.5|3839.5|3840.5|3840.5|3766.5|3766.5|3524400
1070341200000|2003-12-02 05:00:00|3827|3827|3779|3779|3827|3827|3760|3760|3887000
1070427600000|2003-12-03 05:00:00|3796.5|3796.5|3774|3774|3817.5|3817.5|3767.5|3767.5|2759000
1070514000000|2003-12-04 05:00:00|3775|3775|3747|3747|3778.5|3778.5|3730|3730|3034200
1070600400000|2003-12-05 05:00:00|3800|3800|3825|3825|3856|3856|3800|3800|6489000
1070859600000|2003-12-08 05:00:00|3822.5|3822.5|3839|3839|3843.5|3843.5|3802|3802|3184800
1070946000000|2003-12-09 05:00:00|3851.5|3851.5|3824|3824|3867|3867|3816.5|3816.5|3612800
1071032400000|2003-12-10 05:00:00|3822.5|3822.5|3800|3800|3828.5|3828.5|3787.5|3787.5|3809800
1071118800000|2003-12-11 05:00:00|3820|3820|3897|3897|3909.5|3909.5|3805|3805|4596800
1071205200000|2003-12-12 05:00:00|3897|3897|3901|3901|3914|3914|3872.5|3872.5|3660200
1071464400000|2003-12-15 05:00:00|3949.5|3949.5|3926|3926|3983.5|3983.5|3924.5|3924.5|6112400
1071550800000|2003-12-16 05:00:00|3928.5|3928.5|4051|4051|4056|4056|3928.5|3928.5|8137400
1071637200000|2003-12-17 05:00:00|4030|4030|4101|4101|4103|4103|4006.5|4006.5|6470600
1071723600000|2003-12-18 05:00:00|4107.5|4107.5|4185.5|4185.5|4210|4210|4080|4080|8481400
1071810000000|2003-12-19 05:00:00|4210|4210|4237.5|4237.5|4237.5|4237.5|4155|4155|10107000
1072069200000|2003-12-22 05:00:00|4232|4232|4189|4189|4247.5|4247.5|4184.5|4184.5|5316800
1072155600000|2003-12-23 05:00:00|4189.5|4189.5|4182.5|4182.5|4207.5|4207.5|4147|4147|4049800
1072242000000|2003-12-24 05:00:00|4166.5|4166.5|4175.5|4175.5|4198|4198|4150|4150|1674400
1072414800000|2003-12-26 05:00:00|4163|4163|4185.5|4185.5|4205.5|4205.5|4153|4153|776400
1072674000000|2003-12-29 05:00:00|4195|4195|4230|4230|4238|4238|4195|4195|2537400
1072760400000|2003-12-30 05:00:00|4225|4225|4203.5|4203.5|4238.5|4238.5|4193|4193|2185400
1072846800000|2003-12-31 05:00:00|4220|4220|4151|4151|4221|4221|4150|4150|4476000
1073019600000|2004-01-02 05:00:00|4158.5|4158.5|4132.5|4132.5|4184.5|4184.5|4126|4126|4172800
1073278800000|2004-01-05 05:00:00|4192.5|4192.5|4245|4245|4258|4258|4185.5|4185.5|6184200
1073365200000|2004-01-06 05:00:00|4216|4216|4170|4170|4223.5|4223.5|4160|4160|6190400
1073451600000|2004-01-07 05:00:00|4176|4176|4124.5|4124.5|4176|4176|4115.5|4115.5|6203200
1073538000000|2004-01-08 05:00:00|4137|4137|4092.5|4092.5|4159.5|4159.5|4087.5|4087.5|5050400
1073624400000|2004-01-09 05:00:00|4052.5|4052.5|4022.5|4022.5|4082.5|4082.5|4010|4010|6071000
1073883600000|2004-01-12 05:00:00|4055|4055|4122.5|4122.5|4135|4135|4053|4053|4166200
1073970000000|2004-01-13 05:00:00|4147.5|4147.5|4125|4125|4180|4180|4048.5|4048.5|5228200
1074056400000|2004-01-14 05:00:00|4123.5|4123.5|4185|4185|4203.5|4203.5|4123.5|4123.5|4498000
1074142800000|2004-01-15 05:00:00|4200|4200|4169|4169|4250|4250|4129.5|4129.5|3720600
1074229200000|2004-01-16 05:00:00|4200|4200|4207|4207|4247.5|4247.5|4183|4183|5083600
1074574800000|2004-01-20 05:00:00|4180|4180|4107.5|4107.5|4200.5|4200.5|4107.5|4107.5|4803400
1074661200000|2004-01-21 05:00:00|4110.5|4110.5|4170|4170|4176|4176|4072|4072|4066600
1074747600000|2004-01-22 05:00:00|4177.5|4177.5|4200|4200|4235.5|4235.5|4156.5|4156.5|4110800
1074834000000|2004-01-23 05:00:00|4204|4204|4208.5|4208.5|4208.5|4208.5|4157.5|4157.5|4675200
1075093200000|2004-01-26 05:00:00|4185|4185|4250.5|4250.5|4254.5|4254.5|4133.5|4133.5|4635000
1075179600000|2004-01-27 05:00:00|4285|4285|4100|4100|4285|4285|4100|4100|9250600
1075266000000|2004-01-28 05:00:00|4065|4065|3981|3981|4107.5|4107.5|3960|3960|7843000
1075352400000|2004-01-29 05:00:00|4000|4000|3863|3863|4008|4008|3837.5|3837.5|10858000
1075438800000|2004-01-30 05:00:00|3852.5|3852.5|3906.5|3906.5|3922.5|3922.5|3850.5|3850.5|9041400
1075698000000|2004-02-02 05:00:00|3912.5|3912.5|3874.5|3874.5|3927.5|3927.5|3861.5|3861.5|7814400
1075784400000|2004-02-03 05:00:00|3872.5|3872.5|3852|3852|3872.5|3872.5|3821|3821|8211000
1075870800000|2004-02-04 05:00:00|3812.5|3812.5|3795|3795|3826|3826|3788.5|3788.5|8467800
1075957200000|2004-02-05 05:00:00|3790|3790|3816|3816|3857|3857|3764|3764|7881000
1076043600000|2004-02-06 05:00:00|3820|3820|3925|3925|3941|3941|3820|3820|5229600
1076302800000|2004-02-09 05:00:00|3923|3923|3883.5|3883.5|3934|3934|3876|3876|2939600
1076389200000|2004-02-10 05:00:00|3877|3877|3828|3828|3890|3890|3807.5|3807.5|5732800
1076475600000|2004-02-11 05:00:00|3815.5|3815.5|3948|3948|3948|3948|3801|3801|6356800
1076562000000|2004-02-12 05:00:00|3937.5|3937.5|3934.5|3934.5|3962.5|3962.5|3908.5|3908.5|3096400
1076648400000|2004-02-13 05:00:00|3925|3925|3871|3871|3953|3953|3865|3865|3749000
1076994000000|2004-02-17 05:00:00|3932.5|3932.5|3976|3976|3994.5|3994.5|3925|3925|4740000
1077080400000|2004-02-18 05:00:00|3961|3961|3945.5|3945.5|3977.5|3977.5|3913.5|3913.5|3079400
1077166800000|2004-02-19 05:00:00|3962.5|3962.5|3926.5|3926.5|3986.5|3986.5|3924|3924|3372800
1077253200000|2004-02-20 05:00:00|3926.5|3926.5|3841|3841|3932.5|3932.5|3804.5|3804.5|5351400
1077512400000|2004-02-23 05:00:00|3860|3860|3861|3861|3891|3891|3828|3828|3589400
1077598800000|2004-02-24 05:00:00|3840|3840|3835|3835|3875|3875|3818|3818|3252200
1077685200000|2004-02-25 05:00:00|3832.5|3832.5|3859|3859|3875|3875|3808.5|3808.5|3886600
1077771600000|2004-02-26 05:00:00|3850|3850|3897.5|3897.5|3928|3928|3843|3843|3620400
1077858000000|2004-02-27 05:00:00|3885|3885|3787.5|3787.5|3885|3885|3785|3785|7390600
1078117200000|2004-03-01 05:00:00|3800|3800|3842|3842|3880.5|3880.5|3792.5|3792.5|4758800
1078203600000|2004-03-02 05:00:00|3812.5|3812.5|3879.5|3879.5|3891.5|3891.5|3806|3806|4534200
1078290000000|2004-03-03 05:00:00|3880|3880|3866|3866|3909|3909|3862.1|3862.1|3606200
1078376400000|2004-03-04 05:00:00|3853.5|3853.5|3845|3845|3863|3863|3826|3826|2649800
1078462800000|2004-03-05 05:00:00|3805|3805|3818.5|3818.5|3855|3855|3797.5|3797.5|5206000
1078722000000|2004-03-08 05:00:00|3882.5|3882.5|3844.5|3844.5|3912.5|3912.5|3844.5|3844.5|5699600
1078808400000|2004-03-09 05:00:00|3862.5|3862.5|3820|3820|3899|3899|3798.5|3798.5|5101800
1078894800000|2004-03-10 05:00:00|3850|3850|3675.5|3675.5|3870|3870|3668.5|3668.5|9450600
1078981200000|2004-03-11 05:00:00|3667.5|3667.5|3657.5|3657.5|3725|3725|3625.5|3625.5|7803400
1079067600000|2004-03-12 05:00:00|3666.5|3666.5|3746.5|3746.5|3746.5|3746.5|3650.5|3650.5|5666800
1079326800000|2004-03-15 05:00:00|3705|3705|3699|3699|3733|3733|3682.5|3682.5|5711600
1079413200000|2004-03-16 05:00:00|3725|3725|3767.5|3767.5|3793|3793|3712.5|3712.5|6195400
1079499600000|2004-03-17 05:00:00|3777.5|3777.5|3861|3861|3874.5|3874.5|3775|3775|5044400
1079586000000|2004-03-18 05:00:00|3848.5|3848.5|3860|3860|3870|3870|3777.5|3777.5|4893400
1079672400000|2004-03-19 05:00:00|3860.5|3860.5|3815|3815|3893.5|3893.5|3810.5|3810.5|4901600
1079931600000|2004-03-22 05:00:00|3782.5|3782.5|3775|3775|3790|3790|3743.5|3743.5|3908200
1080018000000|2004-03-23 05:00:00|3785|3785|3792.5|3792.5|3837.5|3837.5|3774|3774|4311800
1080104400000|2004-03-24 05:00:00|3797.5|3797.5|3816.5|3816.5|3833|3833|3779|3779|3448800
1080190800000|2004-03-25 05:00:00|3825|3825|3857.5|3857.5|3860|3860|3797.5|3797.5|3494400
1080277200000|2004-03-26 05:00:00|3847.5|3847.5|3872|3872|3912.5|3912.5|3822.5|3822.5|3820000
1080536400000|2004-03-29 05:00:00|3922|3922|3974|3974|3985|3985|3922|3922|5057200
1080622800000|2004-03-30 05:00:00|3964|3964|4000|4000|4002|4002|3910.75|3910.75|6002400
1080709200000|2004-03-31 05:00:00|3973|3973|3953.5|3953.5|3992.5|3992.5|3943.5|3943.5|3436800
1080795600000|2004-04-01 05:00:00|3957.5|3957.5|3950|3950|4002|4002|3925|3925|3429400
1080882000000|2004-04-02 05:00:00|4012.5|4012.5|4060|4060|4076.5|4076.5|3978.5|3978.5|5519400
1081137600000|2004-04-05 04:00:00|4050|4050|4120.5|4120.5|4125.5|4125.5|4030|4030|3417800
1081224000000|2004-04-06 04:00:00|4100|4100|4145.5|4145.5|4164|4164|4095|4095|4343600
1081310400000|2004-04-07 04:00:00|4131|4131|4105|4105|4140|4140|4071|4071|4794200
1081396800000|2004-04-08 04:00:00|4135|4135|4099|4099|4159.5|4159.5|4090|4090|2356400
1081742400000|2004-04-12 04:00:00|4110|4110|4187.5|4187.5|4190|4190|4100|4100|3497000
1081828800000|2004-04-13 04:00:00|4193|4193|4101|4101|4207.5|4207.5|4070|4070|5195400
1081915200000|2004-04-14 04:00:00|4083.5|4083.5|4051.5|4051.5|4119.5|4119.5|4007.5|4007.5|5116200
1082001600000|2004-04-15 04:00:00|4062.5|4062.5|4040|4040|4098|4098|4014.5|4014.5|4013200
1082088000000|2004-04-16 04:00:00|4085|4085|4098.5|4098.5|4103|4103|4039.5|4039.5|3499800
1082347200000|2004-04-19 04:00:00|4097.5|4097.5|4050|4050|4098|4098|4035|4035|3235800
1082433600000|2004-04-20 04:00:00|4062.5|4062.5|3999|3999|4103.5|4103.5|3993|3993|4575000
1082520000000|2004-04-21 04:00:00|4000|4000|4054|4054|4059|4059|3921|3921|6023600
1082606400000|2004-04-22 04:00:00|4150|4150|4205|4205|4238|4238|4083.5|4083.5|10814200
1082692800000|2004-04-23 04:00:00|4205.5|4205.5|4098|4098|4215.5|4215.5|4087.5|4087.5|7014600
1082952000000|2004-04-26 04:00:00|4100|4100|4045|4045|4103.5|4103.5|4041.5|4041.5|4947600
1083038400000|2004-04-27 04:00:00|4065|4065|4090|4090|4100|4100|4045.5|4045.5|4461000
1083124800000|2004-04-28 04:00:00|4100|4100|3985|3985|4108.5|4108.5|3957|3957|5506200
1083211200000|2004-04-29 04:00:00|4015|4015|3879|3879|4015|4015|3849.5|3849.5|6920200
1083297600000|2004-04-30 04:00:00|3900|3900|3886.5|3886.5|3947.5|3947.5|3856.5|3856.5|5599600
1083556800000|2004-05-03 04:00:00|3895|3895|3968.5|3968.5|3985|3985|3893|3893|3710600
1083643200000|2004-05-04 04:00:00|3968.5|3968.5|3950.5|3950.5|3981|3981|3900.5|3900.5|4164000
1083729600000|2004-05-05 04:00:00|3949.5|3949.5|3940|3940|3957.5|3957.5|3910|3910|3516000
1083816000000|2004-05-06 04:00:00|3920|3920|3892.5|3892.5|3920|3920|3835.5|3835.5|3812800
1083902400000|2004-05-07 04:00:00|3870|3870|3856|3856|3926.5|3926.5|3855.5|3855.5|4857000
1084161600000|2004-05-10 04:00:00|3805|3805|3644|3644|3805.5|3805.5|3611|3611|14209400
1084248000000|2004-05-11 04:00:00|3663|3663|3655|3655|3680.5|3680.5|3635|3635|7685400
1084334400000|2004-05-12 04:00:00|3665|3665|3743|3743|3745|3745|3614.5|3614.5|6281200
1084420800000|2004-05-13 04:00:00|3724|3724|3733|3733|3782.5|3782.5|3693|3693|4856800
1084507200000|2004-05-14 04:00:00|3725|3725|3784.5|3784.5|3810.5|3810.5|3701.5|3701.5|4855400
1084766400000|2004-05-17 04:00:00|3715|3715|3677|3677|3722.5|3722.5|3635|3635|5203400
1084852800000|2004-05-18 04:00:00|3727.5|3727.5|3687.5|3687.5|3735|3735|3655.5|3655.5|4745200
1084939200000|2004-05-19 04:00:00|3725|3725|3690|3690|3762.5|3762.5|3678|3678|5559800
1085025600000|2004-05-20 04:00:00|3690|3690|3613|3613|3690.5|3690.5|3605|3605|6378200
1085112000000|2004-05-21 04:00:00|3628|3628|3651.5|3651.5|3654|3654|3600.5|3600.5|4399800
1085371200000|2004-05-24 04:00:00|3750|3750|3700|3700|3787.5|3787.5|3682.5|3682.5|7180600
1085457600000|2004-05-25 04:00:00|3690|3690|3732.5|3732.5|3733.5|3733.5|3668.5|3668.5|5267800
1085544000000|2004-05-26 04:00:00|3732.5|3732.5|3742.5|3742.5|3760.5|3760.5|3725|3725|4146800
1085630400000|2004-05-27 04:00:00|3762.5|3762.5|3758.5|3758.5|3823.5|3823.5|3732|3732|4933400
1085716800000|2004-05-28 04:00:00|3762.5|3762.5|3767.5|3767.5|3789.5|3789.5|3747.5|3747.5|2859200
1086062400000|2004-06-01 04:00:00|3767.5|3767.5|3798|3798|3816.5|3816.5|3753|3753|3725600
1086148800000|2004-06-02 04:00:00|3805|3805|3821|3821|3837|3837|3786|3786|4106000
1086235200000|2004-06-03 04:00:00|3801.5|3801.5|3757.5|3757.5|3817|3817|3755|3755|3496600
1086321600000|2004-06-04 04:00:00|3780.5|3780.5|3775|3775|3815.5|3815.5|3715|3715|4757400
1086580800000|2004-06-07 04:00:00|3810|3810|3885|3885|3888|3888|3807.3|3807.3|3319800
1086667200000|2004-06-08 04:00:00|3860|3860|3856|3856|3887.5|3887.5|3838|3838|3924400
1086753600000|2004-06-09 04:00:00|3849|3849|3770|3770|3857.5|3857.5|3766.5|3766.5|4578800
1086840000000|2004-06-10 04:00:00|3782.5|3782.5|3780|3780|3807.5|3807.5|3760|3760|3345800
1087185600000|2004-06-14 04:00:00|3780|3780|3738|3738|3780.5|3780.5|3730.5|3730.5|2451600
1087272000000|2004-06-15 04:00:00|3750|3750|3769.5|3769.5|3792|3792|3743.5|3743.5|4769800
1087358400000|2004-06-16 04:00:00|3771|3771|3700.5|3700.5|3780|3780|3694.5|3694.5|5287800
1087444800000|2004-06-17 04:00:00|3700.5|3700.5|3736|3736|3744.5|3744.5|3700|3700|4065200
1087531200000|2004-06-18 04:00:00|3722.5|3722.5|3721|3721|3748|3748|3706.5|3706.5|6656800
1087790400000|2004-06-21 04:00:00|3745|3745|3749|3749|3772|3772|3726|3726|3327600
1087876800000|2004-06-22 04:00:00|3800|3800|3832.5|3832.5|3832.5|3832.5|3755.5|3755.5|4883200
1087963200000|2004-06-23 04:00:00|3834.5|3834.5|3894.5|3894.5|3894.5|3894.5|3817.5|3817.5|4114200
1088049600000|2004-06-24 04:00:00|3907|3907|3955|3955|3970|3970|3901.5|3901.5|5932800
1088136000000|2004-06-25 04:00:00|3942.5|3942.5|3907.5|3907.5|3962|3962|3901|3901|6559800
1088395200000|2004-06-28 04:00:00|3927.5|3927.5|3874|3874|3939|3939|3857.5|3857.5|3521000
1088481600000|2004-06-29 04:00:00|3870|3870|3941|3941|3952.5|3952.5|3852.5|3852.5|3816000
1088568000000|2004-06-30 04:00:00|3940|3940|3972|3972|3980|3980|3900|3900|5106000
1088654400000|2004-07-01 04:00:00|3960|3960|3909|3909|3969.5|3969.5|3887|3887|3636800
1088740800000|2004-07-02 04:00:00|3909|3909|3836|3836|3909.5|3909.5|3819.5|3819.5|3957200
1089086400000|2004-07-06 04:00:00|3836|3836|3836.5|3836.5|3848.5|3848.5|3801|3801|3237200
1089172800000|2004-07-07 04:00:00|3824|3824|3875|3875|3878.5|3878.5|3812.5|3812.5|2808600
1089259200000|2004-07-08 04:00:00|3867.5|3867.5|3826.5|3826.5|3873.5|3873.5|3824.5|3824.5|3382000
1089345600000|2004-07-09 04:00:00|3855|3855|3854|3854|3882|3882|3839.5|3839.5|3442000
1089604800000|2004-07-12 04:00:00|3854|3854|3911.5|3911.5|3919.5|3919.5|3833|3833|2911800
1089691200000|2004-07-13 04:00:00|3878|3878|3963.5|3963.5|3966|3966|3878|3878|4126200
1089777600000|2004-07-14 04:00:00|3947.5|3947.5|3939|3939|3971.5|3971.5|3917|3917|3845600
1089864000000|2004-07-15 04:00:00|3939|3939|3970|3970|3981.5|3981.5|3933.5|3933.5|2916600
1089950400000|2004-07-16 04:00:00|3974|3974|3890.5|3890.5|3980|3980|3886|3886|4241400
1090209600000|2004-07-19 04:00:00|3891|3891|3909.5|3909.5|3929.5|3929.5|3871|3871|3474800
1090296000000|2004-07-20 04:00:00|3910|3910|3903.5|3903.5|3936.5|3936.5|3876.5|3876.5|2848000
1090382400000|2004-07-21 04:00:00|3922.5|3922.5|3847.5|3847.5|3960.5|3960.5|3826.5|3826.5|4892400
1090468800000|2004-07-22 04:00:00|3625|3625|3676.5|3676.5|3691.5|3691.5|3552.5|3552.5|17837000
1090555200000|2004-07-23 04:00:00|3676.5|3676.5|3661|3661|3707.5|3707.5|3623.5|3623.5|7610600
1090814400000|2004-07-26 04:00:00|3661.5|3661.5|3630|3630|3689.5|3689.5|3619|3619|5043800
1090900800000|2004-07-27 04:00:00|3630|3630|3608.5|3608.5|3632.5|3632.5|3575|3575|6918800
1090987200000|2004-07-28 04:00:00|3609|3609|3671.5|3671.5|3695.5|3695.5|3599.5|3599.5|6344000
1091073600000|2004-07-29 04:00:00|3697.5|3697.5|3696.5|3696.5|3713|3713|3653|3653|3329400
1091160000000|2004-07-30 04:00:00|3696.5|3696.5|3674.5|3674.5|3705|3705|3656|3656|3467800
1091419200000|2004-08-02 04:00:00|3662|3662|3655|3655|3674.5|3674.5|3637.5|3637.5|4189800
1091505600000|2004-08-03 04:00:00|3655|3655|3584|3584|3655|3655|3562|3562|7622400
1091592000000|2004-08-04 04:00:00|3600|3600|3585|3585|3609.5|3609.5|3575|3575|6272800
1091678400000|2004-08-05 04:00:00|3592.5|3592.5|3481|3481|3595.5|3595.5|3481|3481|6007000
1091764800000|2004-08-06 04:00:00|3457.5|3457.5|3512.5|3512.5|3545|3545|3425|3425|9485600
1092024000000|2004-08-09 04:00:00|3537.5|3537.5|3503.5|3503.5|3549.5|3549.5|3497|3497|3341400
1092110400000|2004-08-10 04:00:00|3503|3503|3563|3563|3566|3566|3492.5|3492.5|4053800
1092196800000|2004-08-11 04:00:00|3550.5|3550.5|3603|3603|3607.5|3607.5|3527.5|3527.5|4309800
1092283200000|2004-08-12 04:00:00|3575|3575|3588|3588|3599|3599|3563.5|3563.5|5892600
1092369600000|2004-08-13 04:00:00|3582.5|3582.5|3587.5|3587.5|3607.5|3607.5|3565.5|3565.5|4379600
1092628800000|2004-08-16 04:00:00|3587.5|3587.5|3643.5|3643.5|3643.5|3643.5|3564|3564|4745600
1092715200000|2004-08-17 04:00:00|3680|3680|3624|3624|3710|3710|3610|3610|6229000
1092801600000|2004-08-18 04:00:00|3611.5|3611.5|3625|3625|3639|3639|3602.5|3602.5|4411600
1092888000000|2004-08-19 04:00:00|3625|3625|3564.5|3564.5|3625.5|3625.5|3534.5|3534.5|5305200
1092974400000|2004-08-20 04:00:00|3550|3550|3612|3612|3629|3629|3550|3550|3947800
1093233600000|2004-08-23 04:00:00|3624.5|3624.5|3602.5|3602.5|3638.5|3638.5|3593|3593|2516600
1093320000000|2004-08-24 04:00:00|3692.5|3692.5|3657.5|3657.5|3692.5|3692.5|3643.5|3643.5|5325400
1093406400000|2004-08-25 04:00:00|3666.5|3666.5|3693.5|3693.5|3700.5|3700.5|3642.5|3642.5|4168000
1093492800000|2004-08-26 04:00:00|3693.5|3693.5|3685.5|3685.5|3704.5|3704.5|3663.5|3663.5|2586600
1093579200000|2004-08-27 04:00:00|3693|3693|3685|3685|3702|3702|3667.5|3667.5|2037000
1093838400000|2004-08-30 04:00:00|3677.5|3677.5|3612.5|3612.5|3677.5|3677.5|3612|3612|2704400
1093924800000|2004-08-31 04:00:00|3622|3622|3635|3635|3651|3651|3600|3600|2314800
1094011200000|2004-09-01 04:00:00|3643.5|3643.5|3631|3631|3672.5|3672.5|3622.5|3622.5|3301600
1094097600000|2004-09-02 04:00:00|3638.5|3638.5|3657.5|3657.5|3663|3663|3613|3613|3307200
1094184000000|2004-09-03 04:00:00|3675|3675|3678|3678|3694.5|3694.5|3658|3658|2646200
1094529600000|2004-09-07 04:00:00|3711.5|3711.5|3772|3772|3782|3782|3707.5|3707.5|5689800
1094616000000|2004-09-08 04:00:00|3761.5|3761.5|3760|3760|3773.5|3773.5|3745|3745|2582400
1094702400000|2004-09-09 04:00:00|3760|3760|3743.5|3743.5|3769|3769|3722.5|3722.5|3565400
1094788800000|2004-09-10 04:00:00|3760|3760|3755|3755|3760|3760|3698.5|3698.5|3063200
1095048000000|2004-09-13 04:00:00|3765|3765|3798|3798|3805.5|3805.5|3763|3763|3744400
1095134400000|2004-09-14 04:00:00|3800|3800|3786|3786|3800|3800|3762|3762|2927400
1095220800000|2004-09-15 04:00:00|3780|3780|3732.5|3732.5|3780|3780|3723|3723|3351200
1095307200000|2004-09-16 04:00:00|3732.5|3732.5|3742|3742|3770|3770|3726|3726|2389400
1095393600000|2004-09-17 04:00:00|3762.5|3762.5|3806|3806|3810|3810|3753|3753|4936800
1095652800000|2004-09-20 04:00:00|3785|3785|3794|3794|3829.5|3829.5|3779.5|3779.5|2637800
1095739200000|2004-09-21 04:00:00|3799.5|3799.5|3816.5|3816.5|3838.5|3838.5|3793|3793|3407600
1095825600000|2004-09-22 04:00:00|3805|3805|3768|3768|3805.5|3805.5|3753|3753|3450400
1095912000000|2004-09-23 04:00:00|3768|3768|3725|3725|3774|3774|3706.5|3706.5|3271000
1095998400000|2004-09-24 04:00:00|3710|3710|3738|3738|3763|3763|3710|3710|3156400
1096257600000|2004-09-27 04:00:00|3711|3711|3721|3721|3735|3735|3700.5|3700.5|2538400
1096344000000|2004-09-28 04:00:00|3727.5|3727.5|3845|3845|3895.5|3895.5|3727|3727|9189800
1096430400000|2004-09-29 04:00:00|3862.5|3862.5|4025|4025|4027.5|4027.5|3851|3851|14206000
1096516800000|2004-09-30 04:00:00|4020|4020|4022.5|4022.5|4065|4065|3992.5|3992.5|8609600
1096603200000|2004-10-01 04:00:00|4022|4022|4030|4030|4048.5|4048.5|3996|3996|7252000
1096862400000|2004-10-04 04:00:00|4037.5|4037.5|4062.5|4062.5|4099.5|4099.5|4037.5|4037.5|5685000
1096948800000|2004-10-05 04:00:00|4062.5|4062.5|4018.5|4018.5|4065.5|4065.5|4004.5|4004.5|4108800
1097035200000|2004-10-06 04:00:00|4018.5|4018.5|4050|4050|4050|4050|4007|4007|3496600
1097121600000|2004-10-07 04:00:00|4065|4065|4000|4000|4082.5|4082.5|3994.5|3994.5|4044600
1097208000000|2004-10-08 04:00:00|4000.5|4000.5|3975|3975|4012.5|4012.5|3960.5|3960.5|3201000
1097467200000|2004-10-11 04:00:00|3975|3975|3970.5|3970.5|4015|4015|3960.5|3960.5|1914400
1097553600000|2004-10-12 04:00:00|3958.5|3958.5|3987|3987|4012.5|4012.5|3925|3925|3672000
1097640000000|2004-10-13 04:00:00|3987.5|3987.5|3954.5|3954.5|3987.5|3987.5|3902.5|3902.5|7324800
1097726400000|2004-10-14 04:00:00|3954.5|3954.5|3975|3975|3997|3997|3922|3922|5252800
1097812800000|2004-10-15 04:00:00|3975.5|3975.5|4054.5|4054.5|4086.5|4086.5|3975|3975|6098200
1098072000000|2004-10-18 04:00:00|4050.5|4050.5|4056.5|4056.5|4058|4058|4007.5|4007.5|4689400
1098158400000|2004-10-19 04:00:00|4066.5|4066.5|4043.5|4043.5|4099.5|4099.5|4014|4014|5197200
1098244800000|2004-10-20 04:00:00|4056|4056|4039.5|4039.5|4086.5|4086.5|4004.5|4004.5|5131200
1098331200000|2004-10-21 04:00:00|4019|4019|3851.5|3851.5|4042|4042|3837.5|3837.5|16269200
1098417600000|2004-10-22 04:00:00|3901.5|3901.5|3867|3867|3950|3950|3865|3865|9025000
1098676800000|2004-10-25 04:00:00|3867.5|3867.5|3917|3917|3931|3931|3852.5|3852.5|4387800
1098763200000|2004-10-26 04:00:00|3910|3910|3970.5|3970.5|3976|3976|3910|3910|4759400
1098849600000|2004-10-27 04:00:00|3958|3958|4040|4040|4054|4054|3949.5|3949.5|6479400
1098936000000|2004-10-28 04:00:00|4020|4020|3976.5|3976.5|4033|4033|3951.5|3951.5|6464400
1099022400000|2004-10-29 04:00:00|3977|3977|4027|4027|4039|4039|3974.5|3974.5|3871200
1099285200000|2004-11-01 05:00:00|4045|4045|4092|4092|4095.5|4095.5|4034|4034|5245800
1099371600000|2004-11-02 05:00:00|4098.5|4098.5|4099.5|4099.5|4164|4164|4080.5|4080.5|6079200
1099458000000|2004-11-03 05:00:00|4200|4200|4212.5|4212.5|4224|4224|4178|4178|6920200
1099544400000|2004-11-04 05:00:00|4223.5|4223.5|4294|4294|4316|4316|4195|4195|7655400
1099630800000|2004-11-05 05:00:00|4310|4310|4358.5|4358.5|4392.5|4392.5|4296.5|4296.5|7455600
1099890000000|2004-11-08 05:00:00|4350.5|4350.5|4350.5|4350.5|4374.5|4374.5|4309.5|4309.5|4181000
1099976400000|2004-11-09 05:00:00|4340|4340|4415.5|4415.5|4427|4427|4336|4336|5526200
1100062800000|2004-11-10 05:00:00|4425.5|4425.5|4437|4437|4449.5|4449.5|4402.5|4402.5|5291400
1100149200000|2004-11-11 05:00:00|4449|4449|4492.5|4492.5|4500|4500|4446|4446|4492000
1100235600000|2004-11-12 05:00:00|4497.5|4497.5|4498.5|4498.5|4498.5|4498.5|4429.5|4429.5|4662600
1100494800000|2004-11-15 05:00:00|4491|4491|4484.5|4484.5|4532.5|4532.5|4470|4470|4194000
1100581200000|2004-11-16 05:00:00|4497|4497|4494|4494|4525|4525|4457.5|4457.5|4628600
1100667600000|2004-11-17 05:00:00|4545|4545|4544|4544|4573.5|4573.5|4508|4508|3939400
1100754000000|2004-11-18 05:00:00|4544|4544|4572|4572|4589|4589|4506.5|4506.5|3567400
1100840400000|2004-11-19 05:00:00|4572|4572|4509|4509|4572|4572|4505|4505|3919800
1101099600000|2004-11-22 05:00:00|4512.5|4512.5|4505|4505|4546.5|4546.5|4480.4|4480.4|3692000
1101186000000|2004-11-23 05:00:00|4570|4570|4544.5|4544.5|4587.5|4587.5|4500.5|4500.5|5179800
1101272400000|2004-11-24 05:00:00|4550|4550|4603|4603|4605|4605|4536.5|4536.5|3674000
1101445200000|2004-11-26 05:00:00|4612.5|4612.5|4640|4640|4644|4644|4604.5|4604.5|1418600
1101704400000|2004-11-29 05:00:00|4640|4640|4558|4558|4660|4660|4538|4538|5228000
1101790800000|2004-11-30 05:00:00|4540|4540|4577.5|4577.5|4589|4589|4510|4510|4187600
1101877200000|2004-12-01 05:00:00|4577.5|4577.5|4632.5|4632.5|4633|4633|4576.82|4576.82|3336400
1101963600000|2004-12-02 05:00:00|4632.5|4632.5|4586.5|4586.5|4632.5|4632.5|4553|4553|3411400
1102050000000|2004-12-03 05:00:00|4574|4574|4546|4546|4591.5|4591.5|4505|4505|4909600
1102309200000|2004-12-06 05:00:00|4546.5|4546.5|4528.5|4528.5|4570|4570|4520.5|4520.5|2917000
1102395600000|2004-12-07 05:00:00|4541|4541|4541|4541|4629|4629|4535.5|4535.5|4531200
1102482000000|2004-12-08 05:00:00|4541|4541|4531.5|4531.5|4553|4553|4501|4501|3430600
1102568400000|2004-12-09 05:00:00|4510|4510|4573.5|4573.5|4587.5|4587.5|4459.5|4459.5|5305200
1102654800000|2004-12-10 05:00:00|4573.5|4573.5|4581|4581|4604.5|4604.5|4550|4550|2900600
1102914000000|2004-12-13 05:00:00|4617.5|4617.5|4699|4699|4699.5|4699.5|4596.5|4596.5|4642000
1103000400000|2004-12-14 05:00:00|4698.5|4698.5|4685|4685|4711.5|4711.5|4617.5|4617.5|4624000
1103086800000|2004-12-15 05:00:00|4685.5|4685.5|4744|4744|4759|4759|4679|4679|4284200
1103173200000|2004-12-16 05:00:00|4745|4745|4739.5|4739.5|4786.5|4786.5|4694.5|4694.5|4969200
1103259600000|2004-12-17 05:00:00|4739.5|4739.5|4712|4712|4758.5|4758.5|4683|4683|5976800
1103518800000|2004-12-20 05:00:00|4745|4745|4717.5|4717.5|4765|4765|4705|4705|3040600
1103605200000|2004-12-21 05:00:00|4742.5|4742.5|4813|4813|4822|4822|4728.5|4728.5|4318800
1103691600000|2004-12-22 05:00:00|4826.5|4826.5|4857.5|4857.5|4871.5|4871.5|4813|4813|3604600
1103778000000|2004-12-23 05:00:00|4857.5|4857.5|4865.5|4865.5|4890.5|4890.5|4845|4845|2178000
1104123600000|2004-12-27 05:00:00|4874|4874|4805|4805|4899.5|4899.5|4795|4795|2452000
1104210000000|2004-12-28 05:00:00|4831.5|4831.5|4923.5|4923.5|4927.5|4927.5|4830|4830|2803000
1104296400000|2004-12-29 05:00:00|4900|4900|4923.5|4923.5|4936|4936|4890|4890|2533600
1104382800000|2004-12-30 05:00:00|4924|4924|4877|4877|4930|4930|4877|4877|2396200
1104469200000|2004-12-31 05:00:00|4877.5|4877.5|4875.5|4875.5|4900|4900|4858.5|4858.5|1651400
1104728400000|2005-01-03 05:00:00|4805|4805|4753.5|4753.5|4857.5|4857.5|4727|4727|6294000
1104814800000|2005-01-04 05:00:00|4802.5|4802.5|4701|4701|4815|4815|4666.5|4666.5|7579400
1104901200000|2005-01-05 05:00:00|4712.5|4712.5|4611|4611|4722.5|4722.5|4611|4611|5933000
1104987600000|2005-01-06 05:00:00|4620|4620|4679|4679|4728|4728|4611|4611|6300400
1105074000000|2005-01-07 05:00:00|4683.5|4683.5|4669|4669|4715|4715|4657.5|4657.5|5815400
1105333200000|2005-01-10 05:00:00|4675|4675|4626|4626|4685|4685|4619.5|4619.5|4819400
1105419600000|2005-01-11 05:00:00|4626|4626|4562|4562|4626|4626|4555.5|4555.5|5896000
1105506000000|2005-01-12 05:00:00|4600|4600|4618.5|4618.5|4625|4625|4537|4537|8387600
1105592400000|2005-01-13 05:00:00|4610|4610|4643|4643|4656.5|4656.5|4608|4608|6702200
1105678800000|2005-01-14 05:00:00|4674.5|4674.5|4684.5|4684.5|4701.5|4701.5|4649.5|4649.5|3825000
1106024400000|2005-01-18 05:00:00|4665.5|4665.5|4626.5|4626.5|4675|4675|4595|4595|4624600
1106110800000|2005-01-19 05:00:00|4615|4615|4575.5|4575.5|4634|4634|4575|4575|5838800
1106197200000|2005-01-20 05:00:00|4575.5|4575.5|4504|4504|4578|4578|4496|4496|5108600
1106283600000|2005-01-21 05:00:00|4496.5|4496.5|4461.5|4461.5|4548|4548|4438|4438|6873600
1106542800000|2005-01-24 05:00:00|4477.5|4477.5|4406|4406|4486.5|4486.5|4406|4406|5634200
1106629200000|2005-01-25 05:00:00|4437|4437|4525|4525|4525|4525|4406.5|4406.5|5999600
1106715600000|2005-01-26 05:00:00|4525|4525|4556|4556|4582|4582|4495|4495|6353600
1106802000000|2005-01-27 05:00:00|4370|4370|4326|4326|4412|4412|4320|4320|21820600
1106888400000|2005-01-28 05:00:00|4350|4350|4373|4373|4406|4406|4342.5|4342.5|8176600
1107147600000|2005-01-31 05:00:00|4400|4400|4455|4455|4482.5|4482.5|4383|4383|6675200
1107234000000|2005-02-01 05:00:00|4480|4480|4506|4506|4527|4527|4457.5|4457.5|4816400
1107320400000|2005-02-02 05:00:00|4504.5|4504.5|4550.5|4550.5|4572.5|4572.5|4478.5|4478.5|6762800
1107406800000|2005-02-03 05:00:00|4526|4526|4590|4590|4601.5|4601.5|4513.5|4513.5|5226800
1107493200000|2005-02-04 05:00:00|4590|4590|4595|4595|4609.5|4609.5|4549.5|4549.5|6606200
1107752400000|2005-02-07 05:00:00|4595|4595|4568|4568|4609.5|4609.5|4562|4562|3717400
1107838800000|2005-02-08 05:00:00|4570|4570|4574|4574|4591|4591|4531.5|4531.5|3357200
1107925200000|2005-02-09 05:00:00|4574|4574|4532|4532|4599.5|4599.5|4525|4525|3795800
1108011600000|2005-02-10 05:00:00|4550|4550|4603|4603|4620.5|4620.5|4545.5|4545.5|3192400
1108098000000|2005-02-11 05:00:00|4615|4615|4639|4639|4658|4658|4565|4565|4657200
1108357200000|2005-02-14 05:00:00|4657|4657|4611|4611|4659.5|4659.5|4593.5|4593.5|2403400
1108443600000|2005-02-15 05:00:00|4601|4601|4575|4575|4629|4629|4549|4549|6315800
1108530000000|2005-02-16 05:00:00|4562.5|4562.5|4627|4627|4641|4641|4555.5|4555.5|4561000
1108616400000|2005-02-17 05:00:00|4627|4627|4591|4591|4652|4652|4585|4585|3429400
1108702800000|2005-02-18 05:00:00|4591|4591|4542|4542|4592.5|4592.5|4536|4536|4446600
1109048400000|2005-02-22 05:00:00|4530.5|4530.5|4473|4473|4570.5|4570.5|4471|4471|5110400
1109134800000|2005-02-23 05:00:00|4495.5|4495.5|4523|4523|4538.5|4538.5|4482.5|4482.5|3099800
1109221200000|2005-02-24 05:00:00|4537.5|4537.5|4658|4658|4669|4669|4535.5|4535.5|4545600
1109307600000|2005-02-25 05:00:00|4654|4654|4741|4741|4764.5|4764.5|4637.5|4637.5|6088600
1109566800000|2005-02-28 05:00:00|4730|4730|4752.5|4752.5|4812.5|4812.5|4693|4693|6592000
1109653200000|2005-03-01 05:00:00|4748.5|4748.5|4868.5|4868.5|4880|4880|4722|4722|9691800
1109739600000|2005-03-02 05:00:00|4831.5|4831.5|4858.5|4858.5|4890|4890|4831.075|4831.075|6762000
1109826000000|2005-03-03 05:00:00|4858.5|4858.5|4887|4887|4892.68|4892.68|4808.5|4808.5|5446400
1109912400000|2005-03-04 05:00:00|4892.5|4892.5|4998|4998|4998|4998|4862.5|4862.5|8097200
1110171600000|2005-03-07 05:00:00|4995|4995|4945|4945|4995|4995|4927.5|4927.5|4778200
1110258000000|2005-03-08 05:00:00|4955|4955|4950|4950|4988.5|4988.5|4920|4920|4963000
1110344400000|2005-03-09 05:00:00|4925|4925|4840.5|4840.5|4930.5|4930.5|4837.5|4837.5|5756400
1110430800000|2005-03-10 05:00:00|4849.5|4849.5|4913|4913|4948|4948|4838.5|4838.5|7010600
1110517200000|2005-03-11 05:00:00|4913|4913|4950|4950|4979|4979|4892|4892|5681600
1110776400000|2005-03-14 05:00:00|4895|4895|4826.5|4826.5|4912.5|4912.5|4809|4809|8236400
1110862800000|2005-03-15 05:00:00|4838|4838|4837.5|4837.5|4867.5|4867.5|4815|4815|5437600
1110949200000|2005-03-16 05:00:00|4837.5|4837.5|4813.5|4813.5|4863|4863|4775.5|4775.5|4454400
1111035600000|2005-03-17 05:00:00|4820|4820|4841|4841|4862.5|4862.5|4818|4818|3418000
1111122000000|2005-03-18 05:00:00|4875|4875|4820|4820|4893.5|4893.5|4776.5|4776.5|8865800
1111381200000|2005-03-21 05:00:00|4820|4820|4809|4809|4852.5|4852.5|4790|4790|3360200
1111467600000|2005-03-22 05:00:00|4827.5|4827.5|4735.5|4735.5|4844|4844|4728|4728|4645200
1111554000000|2005-03-23 05:00:00|4738.5|4738.5|4682|4682|4749|4749|4676.5|4676.5|5009600
1111640400000|2005-03-24 05:00:00|4692.5|4692.5|4679|4679|4737|4737|4679|4679|3649400
1111986000000|2005-03-28 05:00:00|4679.5|4679.5|4711|4711|4727.5|4727.5|4651|4651|4184800
1112072400000|2005-03-29 05:00:00|4670|4670|4490|4490|4700|4700|4480.5|4480.5|12334200
1112158800000|2005-03-30 05:00:00|4523.5|4523.5|4574|4574|4586|4586|4519.5|4519.5|6591400
1112245200000|2005-03-31 05:00:00|4575|4575|4572|4572|4602.5|4602.5|4533|4533|4560600
1112331600000|2005-04-01 05:00:00|4600|4600|4507.5|4507.5|4612.5|4612.5|4491.5|4491.5|6366800
1112587200000|2005-04-04 04:00:00|4490|4490|4510.5|4510.5|4536.5|4536.5|4453.5|4453.5|6504800
1112673600000|2005-04-05 04:00:00|4521.5|4521.5|4518|4518|4530|4530|4467.5|4467.5|4557000
1112760000000|2005-04-06 04:00:00|4530.5|4530.5|4569.5|4569.5|4578|4578|4530.5|4530.5|4596000
1112846400000|2005-04-07 04:00:00|4565|4565|4579|4579|4593|4593|4545|4545|3512800
1112932800000|2005-04-08 04:00:00|4599|4599|4534.5|4534.5|4600|4600|4532.5|4532.5|3612000
1113192000000|2005-04-11 04:00:00|4525.5|4525.5|4508.5|4508.5|4556.5|4556.5|4504.5|4504.5|3357800
1113278400000|2005-04-12 04:00:00|4508.5|4508.5|4569.5|4569.5|4575|4575|4458|4458|4976400
1113364800000|2005-04-13 04:00:00|4562|4562|4430|4430|4562|4562|4417|4417|6272200
1113451200000|2005-04-14 04:00:00|4429.5|4429.5|4270|4270|4450|4450|4265|4265|9814000
1113537600000|2005-04-15 04:00:00|4270|4270|4173|4173|4275|4275|4146|4146|9301000
1113796800000|2005-04-18 04:00:00|4182|4182|4179|4179|4238|4238|4130.5|4130.5|6255800
1113883200000|2005-04-19 04:00:00|4220|4220|4247.5|4247.5|4284|4284|4219.5|4219.5|6884200
1113969600000|2005-04-20 04:00:00|4480|4480|4402|4402|4500|4500|4383.5|4383.5|17638800
1114056000000|2005-04-21 04:00:00|4415|4415|4483|4483|4495|4495|4375|4375|9535600
1114142400000|2005-04-22 04:00:00|4483|4483|4490.5|4490.5|4520|4520|4437.5|4437.5|6380400
1114401600000|2005-04-25 04:00:00|4522.5|4522.5|4556.5|4556.5|4587|4587|4504.5|4504.5|5848800
1114488000000|2005-04-26 04:00:00|4557|4557|4443|4443|4567|4567|4437.5|4437.5|5689600
1114574400000|2005-04-27 04:00:00|4423.5|4423.5|4402.5|4402.5|4423.5|4423.5|4316|4316|7995200
1114660800000|2005-04-28 04:00:00|4402.5|4402.5|4335|4335|4414|4414|4319.5|4319.5|5696200
1114747200000|2005-04-29 04:00:00|4380|4380|4402.5|4402.5|4412.5|4412.5|4301.5|4301.5|5593200
1115006400000|2005-05-02 04:00:00|4411|4411|4420|4420|4421.5|4421.5|4363|4363|3609200
1115092800000|2005-05-03 04:00:00|4420|4420|4379|4379|4432.5|4432.5|4361|4361|5118800
1115179200000|2005-05-04 04:00:00|4391.5|4391.5|4471|4471|4484|4484|4391.5|4391.5|3899000
1115265600000|2005-05-05 04:00:00|4471|4471|4492.5|4492.5|4513.5|4513.5|4465|4465|4534600
1115352000000|2005-05-06 04:00:00|4563|4563|4508|4508|4563|4563|4502.5|4502.5|4641600
1115611200000|2005-05-09 04:00:00|4508|4508|4514|4514|4535|4535|4498.5|4498.5|3009400
1115697600000|2005-05-10 04:00:00|4505|4505|4482.5|4482.5|4505|4505|4467.5|4467.5|4120000
1115784000000|2005-05-11 04:00:00|4490|4490|4545|4545|4556.5|4556.5|4455|4455|4582600
1115870400000|2005-05-12 04:00:00|4547.5|4547.5|4444|4444|4565|4565|4440|4440|7342800
1115956800000|2005-05-13 04:00:00|4450|4450|4450|4450|4511|4511|4427|4427|6188800
1116216000000|2005-05-16 04:00:00|4450.5|4450.5|4519|4519|4527.5|4527.5|4435|4435|3781200
1116302400000|2005-05-17 04:00:00|4531.5|4531.5|4598|4598|4603|4603|4505|4505|4603800
1116388800000|2005-05-18 04:00:00|4600|4600|4676|4676|4700|4700|4600|4600|4985000
1116475200000|2005-05-19 04:00:00|4674.5|4674.5|4675|4675|4690|4690|4640|4640|2762600
1116561600000|2005-05-20 04:00:00|4692.5|4692.5|4681.5|4681.5|4692.5|4692.5|4635|4635|2659200
1116820800000|2005-05-23 04:00:00|4677.5|4677.5|4702|4702|4737|4737|4677.5|4677.5|2723600
1116907200000|2005-05-24 04:00:00|4700|4700|4691.5|4691.5|4702|4702|4657.5|4657.5|2201800
1116993600000|2005-05-25 04:00:00|4665|4665|4623.5|4623.5|4671|4671|4606|4606|3393200
1117080000000|2005-05-26 04:00:00|4636|4636|4721.5|4721.5|4723.5|4723.5|4636|4636|2630800
1117166400000|2005-05-27 04:00:00|4720|4720|4715.5|4715.5|4728|4728|4679.5|4679.5|1793800
1117512000000|2005-05-31 04:00:00|4716|4716|4705.5|4705.5|4748.5|4748.5|4677.5|4677.5|3546400
1117598400000|2005-06-01 04:00:00|4697.5|4697.5|4773.5|4773.5|4827.5|4827.5|4690|4690|5033600
1117684800000|2005-06-02 04:00:00|4774.5|4774.5|4759|4759|4800|4800|4745|4745|2719400
1117771200000|2005-06-03 04:00:00|4752.5|4752.5|4698.5|4698.5|4780|4780|4687.5|4687.5|3270800
1118030400000|2005-06-06 04:00:00|4708|4708|4707.5|4707.5|4746|4746|4691|4691|2420600
1118116800000|2005-06-07 04:00:00|4711|4711|4726.5|4726.5|4795.5|4795.5|4704|4704|3286200
1118203200000|2005-06-08 04:00:00|4800|4800|4829|4829|4845.5|4845.5|4775|4775|7878000
1118289600000|2005-06-09 04:00:00|4847.5|4847.5|4872.5|4872.5|4929|4929|4839.5|4839.5|5370200
1118376000000|2005-06-10 04:00:00|4892.5|4892.5|4851|4851|4902.5|4902.5|4812.5|4812.5|4947600
1118635200000|2005-06-13 04:00:00|4852.5|4852.5|4879|4879|4952.5|4952.5|4833|4833|4168000
1118721600000|2005-06-14 04:00:00|4880|4880|4928.5|4928.5|4945.5|4945.5|4864|4864|3807800
1118808000000|2005-06-15 04:00:00|4929|4929|4929|4929|4947.5|4947.5|4869|4869|3306600
1118894400000|2005-06-16 04:00:00|4945|4945|4915.5|4915.5|4953|4953|4891.5|4891.5|4159800
1118980800000|2005-06-17 04:00:00|4950|4950|5010|5010|5042|5042|4925|4925|7571400
1119240000000|2005-06-20 04:00:00|5000|5000|5040|5040|5067.5|5067.5|4974|4974|4247800
1119326400000|2005-06-21 04:00:00|5060|5060|5110|5110|5149|5149|5057|5057|6815200
1119412800000|2005-06-22 04:00:00|5100|5100|5028.5|5028.5|5112|5112|5025|5025|4379000
1119499200000|2005-06-23 04:00:00|5025|5025|4923.5|4923.5|5025|5025|4917.5|4917.5|5940200
1119585600000|2005-06-24 04:00:00|4923.5|4923.5|4843|4843|4932|4932|4820|4820|7026800
1119844800000|2005-06-27 04:00:00|4843|4843|4846|4846|4900|4900|4801|4801|3741600
1119931200000|2005-06-28 04:00:00|4862.5|4862.5|4890|4890|4899.5|4899.5|4852|4852|5434200
1120017600000|2005-06-29 04:00:00|4890|4890|4832|4832|4927.5|4927.5|4825|4825|6020000
1120104000000|2005-06-30 04:00:00|4815|4815|4765.5|4765.5|4851.5|4851.5|4764|4764|6724600
1120190400000|2005-07-01 04:00:00|4787.5|4787.5|4796.5|4796.5|4805|4805|4775.5|4775.5|4250400
1120536000000|2005-07-05 04:00:00|4792.5|4792.5|4808.5|4808.5|4825|4825|4769|4769|4409400
1120622400000|2005-07-06 04:00:00|4780|4780|4765|4765|4804|4804|4742.5|4742.5|5080800
1120708800000|2005-07-07 04:00:00|4765.5|4765.5|4867.5|4867.5|4875.5|4875.5|4750|4750|5609400
1120795200000|2005-07-08 04:00:00|4887.5|4887.5|4935|4935|4971.5|4971.5|4862.5|4862.5|5812600
1121054400000|2005-07-11 04:00:00|4971.5|4971.5|4998.5|4998.5|5007.5|5007.5|4940|4940|4666200
1121140800000|2005-07-12 04:00:00|4998.5|4998.5|4948|4948|4999.5|4999.5|4920|4920|7609000
1121227200000|2005-07-13 04:00:00|4948|4948|4992|4992|4993.35|4993.35|4931|4931|15703400
1121313600000|2005-07-14 04:00:00|5020|5020|5100|5100|5110|5110|4950|4950|7034200
1121400000000|2005-07-15 04:00:00|5100|5100|5067|5067|5100|5100|5022|5022|5129900
1121659200000|2005-07-18 04:00:00|5075|5075|5082|5082|5140|5140|5071|5071|4320800
1121745600000|2005-07-19 04:00:00|5237|5237|5340|5340|5342|5342|5226|5226|13785000
1121832000000|2005-07-20 04:00:00|5309|5309|5320|5320|5360|5360|5222|5222|10225600
1121918400000|2005-07-21 04:00:00|5327|5327|5230|5230|5345|5345|5205|5205|8321900
1122004800000|2005-07-22 04:00:00|5275|5275|5241|5241|5284|5284|5176|5176|5119900
1122264000000|2005-07-25 04:00:00|5255|5255|5185|5185|5267|5267|5162|5162|3809700
1122350400000|2005-07-26 04:00:00|5200|5200|5182|5182|5223|5223|5161|5161|2777900
1122436800000|2005-07-27 04:00:00|5200|5200|5279|5279|5279|5279|5161|5161|5410800
1122523200000|2005-07-28 04:00:00|5300|5300|5445|5445|5460|5460|5280|5280|7656500
1122609600000|2005-07-29 04:00:00|5405|5405|5391|5391|5434|5434|5335|5335|5422800
1122868800000|2005-08-01 04:00:00|5420|5420|5402|5402|5445|5445|5375|5375|3024800
1122955200000|2005-08-02 04:00:00|5405|5405|5446|5446|5457|5457|5392|5392|3051200
1123041600000|2005-08-03 04:00:00|5423|5423|5439|5439|5446|5446|5398|5398|3224000
1123128000000|2005-08-04 04:00:00|5406|5406|5402|5402|5423|5423|5372|5372|2862700
1123214400000|2005-08-05 04:00:00|5400|5400|5361|5361|5415|5415|5343|5343|2600800
1123473600000|2005-08-08 04:00:00|5398|5398|5368|5368|5424|5424|5350|5350|2043100
1123560000000|2005-08-09 04:00:00|5400|5400|5434|5434|5440|5440|5367|5367|2262400
1123646400000|2005-08-10 04:00:00|5463|5463|5500|5500|5559|5559|5456|5456|4334700
1123732800000|2005-08-11 04:00:00|5515|5515|5550|5550|5550|5550|5483|5483|2758900
1123819200000|2005-08-12 04:00:00|5536|5536|5480|5480|5537|5537|5450|5450|2448300
1124078400000|2005-08-15 04:00:00|5521|5521|5526|5526|5536|5536|5456|5456|1772700
1124164800000|2005-08-16 04:00:00|5440|5440|5369|5369|5490|5490|5361|5361|4926900
1124251200000|2005-08-17 04:00:00|5360|5360|5346|5346|5385|5385|5324|5324|2256600
1124337600000|2005-08-18 04:00:00|5335|5335|5315|5315|5340|5340|5270|5270|2804500
1124424000000|2005-08-19 04:00:00|5340|5340|5482|5482|5495|5495|5314|5314|4110700
1124683200000|2005-08-22 04:00:00|5500|5500|5481|5481|5550|5550|5454|5454|3190000
1124769600000|2005-08-23 04:00:00|5485|5485|5469|5469|5517|5517|5426|5426|2297700
1124856000000|2005-08-24 04:00:00|5460|5460|5321|5321|5461|5461|5301|5301|3836800
1124942400000|2005-08-25 04:00:00|5322|5322|5340|5340|5404|5404|5320|5320|2792200
1125028800000|2005-08-26 04:00:00|5390|5390|5349|5349|5399|5399|5314|5314|2675700
1125288000000|2005-08-29 04:00:00|5315|5315|5370|5370|5390|5390|5305|5305|2357400
1125374400000|2005-08-30 04:00:00|5340|5340|5378|5378|5391|5391|5294|5294|2737400
1125460800000|2005-08-31 04:00:00|5411|5411|5549|5549|5565|5565|5388|5388|6101900
1125547200000|2005-09-01 04:00:00|5597|5597|5694|5694|5700|5700|5580|5580|6425300
1125633600000|2005-09-02 04:00:00|5720|5720|5825|5825|5880|5880|5700|5700|7003500
1125979200000|2005-09-06 04:00:00|5778|5778|5851|5851|5881|5881|5745|5745|7799500
1126065600000|2005-09-07 04:00:00|5894.9|5894.9|5907|5907|5913|5913|5848|5848|4965600
1126152000000|2005-09-08 04:00:00|5820|5820|5833|5833|5923|5923|5788|5788|3982000
1126238400000|2005-09-09 04:00:00|5875|5875|5886|5886|5895|5895|5841|5841|2658000
1126497600000|2005-09-12 04:00:00|5895|5895|5929|5929|5929|5929|5875|5875|2439500
1126584000000|2005-09-13 04:00:00|5932|5932|5940|5940|5988|5988|5889|5889|3694400
1126670400000|2005-09-14 04:00:00|5940|5940|5830|5830|5959|5959|5816|5816|2990000
1126756800000|2005-09-15 04:00:00|5833|5833|5774|5774|5853|5853|5736|5736|3497100
1126843200000|2005-09-16 04:00:00|5800|5800|5772|5772|5817|5817|5708|5708|4872600
1127102400000|2005-09-19 04:00:00|5770|5770|5697|5697|5812|5812|5664|5664|3391500
1127188800000|2005-09-20 04:00:00|5745|5745|5681|5681|5782|5782|5669|5669|3755900
1127275200000|2005-09-21 04:00:00|5670|5670|5711|5711|5758|5758|5636|5636|4216200
1127361600000|2005-09-22 04:00:00|5800|5800|5800|5800|5860|5860|5778|5778|4225900
1127448000000|2005-09-23 04:00:00|5838|5838|5892|5892|5910|5910|5815|5815|3185400
1127707200000|2005-09-26 04:00:00|5840|5840|5834|5834|5855|5855|5759|5759|4682900
1127793600000|2005-09-27 04:00:00|5840|5840|5872|5872|5897|5897|5790|5790|3437900
1127880000000|2005-09-28 04:00:00|5946|5946|5755|5755|5956|5956|5700|5700|3868600
1127966400000|2005-09-29 04:00:00|5756|5756|5799|5799|5824|5824|5727|5727|3083200
1128052800000|2005-09-30 04:00:00|5828|5828|5875|5875|5914|5914|5801|5801|3998300
1128312000000|2005-10-03 04:00:00|5876|5876|5901|5901|5923|5923|5855|5855|2598600
1128398400000|2005-10-04 04:00:00|5890|5890|5778|5778|5984|5984|5775|5775|3695800
1128484800000|2005-10-05 04:00:00|5680|5680|5622|5622|5766|5766|5621|5621|5207900
1128571200000|2005-10-06 04:00:00|5635|5635|5519|5519|5635|5635|5450|5450|6345300
1128657600000|2005-10-07 04:00:00|5552|5552|5662|5662|5690|5690|5550|5550|3593100
1128916800000|2005-10-10 04:00:00|5655|5655|5557|5557|5680|5680|5508|5508|3294500
1129003200000|2005-10-11 04:00:00|5586|5586|5556|5556|5654|5654|5550|5550|3296200
1129089600000|2005-10-12 04:00:00|5565|5565|5476|5476|5623|5623|5449|5449|5345800
1129176000000|2005-10-13 04:00:00|5456|5456|5400|5400|5496|5496|5328|5328|6138100
1129262400000|2005-10-14 04:00:00|5440|5440|5474|5474|5491|5491|5434|5434|4334400
1129521600000|2005-10-17 04:00:00|5520|5520|5503|5503|5539|5539|5447|5447|3286800
1129608000000|2005-10-18 04:00:00|5487|5487|5396|5396|5488|5488|5395|5395|3535100
1129694400000|2005-10-19 04:00:00|5397|5397|5543|5543|5545|5545|5333|5333|3169600
1129780800000|2005-10-20 04:00:00|5518|5518|5403|5403|5650|5650|5339|5339|4197800
1129867200000|2005-10-21 04:00:00|4926|4926|4892|4892|5042|5042|4825|4825|27364600
1130126400000|2005-10-24 04:00:00|4950|4950|5031|5031|5035|5035|4945|4945|8564900
1130212800000|2005-10-25 04:00:00|5043|5043|5029|5029|5062|5062|4998|4998|6928900
1130299200000|2005-10-26 04:00:00|5030|5030|5055|5055|5115|5115|4996|4996|4675500
1130385600000|2005-10-27 04:00:00|5045|5045|4990|4990|5060|5060|4975|4975|5288300
1130472000000|2005-10-28 04:00:00|5015|5015|5107|5107|5136|5136|4981|4981|4248200
1130734800000|2005-10-31 05:00:00|5200|5200|5259|5259|5315|5315|5168|5168|6600400
1130821200000|2005-11-01 05:00:00|5260|5260|5272|5272|5318|5318|5235|5235|6539500
1130907600000|2005-11-02 05:00:00|5285|5285|5369|5369|5402|5402|5281|5281|4270400
1130994000000|2005-11-03 05:00:00|5410|5410|5348|5348|5451|5451|5345|5345|6196500
1131080400000|2005-11-04 05:00:00|5376|5376|5355|5355|5394|5394|5340|5340|3205900
1131339600000|2005-11-07 05:00:00|5375|5375|5425|5425|5466|5466|5340|5340|3196900
1131426000000|2005-11-08 05:00:00|5425|5425|5425|5425|5469|5469|5373.1|5373.1|3602300
1131512400000|2005-11-09 05:00:00|5426|5426|5410|5410|5454|5454|5385|5385|2819200
1131598800000|2005-11-10 05:00:00|5393|5393|5469|5469|5491|5491|5382|5382|2939600
1131685200000|2005-11-11 05:00:00|5482|5482|5487|5487|5499|5499|5428|5428|1872100
1131944400000|2005-11-14 05:00:00|5480|5480|5543|5543|5549|5549|5462|5462|3049000
1132030800000|2005-11-15 05:00:00|5540|5540|5590|5590|5596|5596|5538|5538|3923000
1132117200000|2005-11-16 05:00:00|5590|5590|5673|5673|5726|5726|5590|5590|4577900
1132203600000|2005-11-17 05:00:00|5698|5698|5747|5747|5750|5750|5658|5658|4299800
1132290000000|2005-11-18 05:00:00|5800|5800|5728|5728|5800|5800|5687.1|5687.1|4075100
1132549200000|2005-11-21 05:00:00|5710|5710|5771|5771|5781|5781|5669|5669|2666000
1132635600000|2005-11-22 05:00:00|5771|5771|5876|5876|5890|5890|5740|5740|3231900
1132722000000|2005-11-23 05:00:00|5860|5860|5801|5801|5861|5861|5786|5786|2714100
1132894800000|2005-11-25 05:00:00|5802|5802|5795|5795|5848|5848|5789|5789|815500
1133154000000|2005-11-28 05:00:00|5798|5798|5745|5745|5822|5822|5712|5712|2200900
1133240400000|2005-11-29 05:00:00|5745|5745|5710|5710|5780|5780|5694|5694|3592600
1133326800000|2005-11-30 05:00:00|5725|5725|5778|5778|5799|5799|5720|5720|2709100
1133413200000|2005-12-01 05:00:00|5800|5800|5900|5900|5903|5903|5784|5784|3124800
1133499600000|2005-12-02 05:00:00|5890|5890|5881|5881|5945|5945|5840|5840|2262100
1133758800000|2005-12-05 05:00:00|5865|5865|5833|5833|5914|5914|5782|5782|3191600
1133845200000|2005-12-06 05:00:00|5825|5825|5880|5880|5929|5929|5799|5799|2689400
1133931600000|2005-12-07 05:00:00|5880|5880|5778|5778|5908|5908|5750|5750|3164300
1134018000000|2005-12-08 05:00:00|5763|5763|5734|5734|5819|5819|5707|5707|2813800
1134104400000|2005-12-09 05:00:00|5759|5759|5809|5809|5841|5841|5731|5731|2288300
1134363600000|2005-12-12 05:00:00|5802|5802|5803|5803|5854|5854|5800|5800|1381900
1134450000000|2005-12-13 05:00:00|5793|5793|5897|5897|5942|5942|5780|5780|2670600
1134536400000|2005-12-14 05:00:00|5873|5873|5875|5875|5900|5900|5810|5810|2373800
1134622800000|2005-12-15 05:00:00|5905|5905|5871|5871|5950|5950|5862|5862|2555400
1134709200000|2005-12-16 05:00:00|5900|5900|5964|5964|5975|5975|5882|5882|5106100
1134968400000|2005-12-19 05:00:00|5865|5865|5683|5683|5900|5900|5636|5636|5654800
1135054800000|2005-12-20 05:00:00|5700|5700|5674|5674|5772|5772|5658|5658|3488000
1135141200000|2005-12-21 05:00:00|5710|5710|5708|5708|5774|5774|5676|5676|2874900
1135227600000|2005-12-22 05:00:00|5740|5740|5845|5845|5871|5871|5732.5|5732.5|3101000
1135314000000|2005-12-23 05:00:00|5846|5846|5851|5851|5885|5885|5824|5824|1331800
1135659600000|2005-12-27 05:00:00|5852|5852|5789|5789|5939|5939|5788|5788|2143000
1135746000000|2005-12-28 05:00:00|5805|5805|5784|5784|5819|5819|5737|5737|2213900
1135832400000|2005-12-29 05:00:00|5790|5790|5814|5814|5879|5879|5788|5788|1619900
1135918800000|2005-12-30 05:00:00|5785|5785|5777|5777|5810|5810|5757.1|5757.1|2047500
1136264400000|2006-01-03 05:00:00|5787|5787|5780|5780|5811|5811|5705|5705|3697500
1136350800000|2006-01-04 05:00:00|5795|5795|5927|5927|5943|5943|5755|5755|4577200
1136437200000|2006-01-05 05:00:00|5902|5902|5927|5927|5986|5986|5900|5900|4590700
1136523600000|2006-01-06 05:00:00|5947|5947|6045|6045|6076|6076|5938|5938|5692300
1136782800000|2006-01-09 05:00:00|6045|6045|6155|6155|6168|6168|6045|6045|4409300
1136869200000|2006-01-10 05:00:00|6135|6135|6130|6130|6152.32|6152.32|6064|6064|3188100
1136955600000|2006-01-11 05:00:00|6087|6087|6133|6133|6164|6164|6070|6070|2755600
1137042000000|2006-01-12 05:00:00|6123|6123|6221|6221|6266|6266|6111|6111|5322500
1137128400000|2006-01-13 05:00:00|6202|6202|6233|6233|6249|6249|6187|6187|1936700
1137474000000|2006-01-17 05:00:00|6169|6169|6296|6296|6314.99|6314.99|6165|6165|3623300
1137560400000|2006-01-18 05:00:00|6236|6236|6187|6187|6272|6272|6170|6170|3656100
1137646800000|2006-01-19 05:00:00|6205|6205|6251|6251|6300|6300|6190|6190|2375600
1137733200000|2006-01-20 05:00:00|6251|6251|6078|6078|6251|6251|6048|6048|4441300
1137992400000|2006-01-23 05:00:00|6075|6075|6104|6104|6144|6144|6026|6026|2710500
1138078800000|2006-01-24 05:00:00|6079|6079|6135|6135|6186|6186|6075|6075|3291600
1138165200000|2006-01-25 05:00:00|6150|6150|6207|6207|6325|6325|6111|6111|4772400
1138251600000|2006-01-26 05:00:00|6330|6330|6517|6517|6543.9|6543.9|6230|6230|10318100
1138338000000|2006-01-27 05:00:00|6590|6590|6753|6753|6837|6837|6515|6515|7588000
1138597200000|2006-01-30 05:00:00|6653|6653|6701|6701|6812|6812|6631.96|6631.96|5077400
1138683600000|2006-01-31 05:00:00|6700|6700|6790|6790|6817|6817|6664|6664|5674400
1138770000000|2006-02-01 05:00:00|6810|6810|6924|6924|6934|6934|6790|6790|4826100
1138856400000|2006-02-02 05:00:00|6875|6875|6839|6839|6910|6910|6799|6799|4605500
1138942800000|2006-02-03 05:00:00|6820|6820|6813|6813|6897|6897|6775|6775|3529800
1139202000000|2006-02-06 05:00:00|6850|6850|6870|6870|6882|6882|6800|6800|3745900
1139288400000|2006-02-07 05:00:00|6830|6830|6716|6716|6834|6834|6693|6693|4909100
1139374800000|2006-02-08 05:00:00|6775|6775|6881|6881|6889|6889|6736|6736|3569100
1139461200000|2006-02-09 05:00:00|6900|6900|6845|6845|6975|6975|6823.3|6823.3|4017700
1139547600000|2006-02-10 05:00:00|6815|6815|6875|6875|6887|6887|6778|6778|3167900
1139806800000|2006-02-13 05:00:00|6830|6830|6862|6862|6906|6906|6788|6788|2838400
1139893200000|2006-02-14 05:00:00|6900|6900|7022|7022|7041|7041|6823|6823|4532600
1139979600000|2006-02-15 05:00:00|6993|6993|7160|7160|7165|7165|6990.2|6990.2|4396500
1140066000000|2006-02-16 05:00:00|7179|7179|7196|7196|7200|7200|7139|7139|3483300
1140152400000|2006-02-17 05:00:00|7200|7200|7205|7205|7239|7239|7171|7171|4767900
1140498000000|2006-02-21 05:00:00|7200|7200|7259|7259|7279|7279|7168|7168|3956800
1140584400000|2006-02-22 05:00:00|7259|7259|7306|7306|7373|7373|7254|7254|5532000
1140670800000|2006-02-23 05:00:00|7307|7307|7235|7235|7309|7309|7190|7190|4974100
1140757200000|2006-02-24 05:00:00|7250|7250|7270|7270|7292|7292|7176|7176|2924100
1141016400000|2006-02-27 05:00:00|7330|7330|7350|7350|7399|7399|7300.01|7300.01|3217900
1141102800000|2006-02-28 05:00:00|7310|7310|7308|7308|7336|7336|7240|7240|4444400
1141189200000|2006-03-01 05:00:00|7313|7313|7439|7439|7494|7494|7294.57|7294.57|4193400
1141275600000|2006-03-02 05:00:00|7414|7414|7434|7434|7462|7462|7381|7381|2247700
1141362000000|2006-03-03 05:00:00|7435|7435|7461|7461|7550|7550|7411|7411|3397300
1141621200000|2006-03-06 05:00:00|7463|7463|7322|7322|7488|7488|7250|7250|5497000
1141707600000|2006-03-07 05:00:00|7301|7301|7304|7304|7402|7402|7221|7221|4904800
1141794000000|2006-03-08 05:00:00|7304|7304|7240|7240|7305|7305|7034.32|7034.32|7726100
1141880400000|2006-03-09 05:00:00|7243|7243|7140|7140|7252|7252|7125|7125|5101600
1141966800000|2006-03-10 05:00:00|7135|7135|7095|7095|7201|7201|7038|7038|5996900
1142226000000|2006-03-13 05:00:00|7145|7145|7100|7100|7175|7175|7079|7079|3401500
1142312400000|2006-03-14 05:00:00|7100|7100|7194|7194|7228|7228|7100|7100|4048600
1142398800000|2006-03-15 05:00:00|7211|7211|7429|7429|7470|7470|7194|7194|5212600
1142485200000|2006-03-16 05:00:00|7493|7493|7490|7490|7539|7539|7438|7438|5802800
1142571600000|2006-03-17 05:00:00|7558|7558|7623|7623|7635|7635|7445|7445|7015600
1142830800000|2006-03-20 05:00:00|7688|7688|7585|7585|7711|7711|7563|7563|4217900
1142917200000|2006-03-21 05:00:00|7590|7590|7431|7431|7627|7627|7419|7419|4594400
1143003600000|2006-03-22 05:00:00|7460|7460|7621|7621|7645|7645|7438|7438|3636000
1143090000000|2006-03-23 05:00:00|7640|7640|7626|7626|7721|7721|7575|7575|4874800
1143176400000|2006-03-24 05:00:00|7626|7626|7550|7550|7666|7666|7517|7517|4321200
1143435600000|2006-03-27 05:00:00|7588|7588|7538|7538|7616|7616|7503|7503|2579100
1143522000000|2006-03-28 05:00:00|7555|7555|7487|7487|7623|7623|7471|7471|3726800
1143608400000|2006-03-29 05:00:00|7325|7325|7367|7367|7398|7398|7255|7255|6588100
1143694800000|2006-03-30 05:00:00|7365|7365|7240|7240|7435|7435|7216|7216|5283600
1143781200000|2006-03-31 05:00:00|7240|7240|7181|7181|7245.99|7245.99|7130|7130|4316800
1144036800000|2006-04-03 04:00:00|7271|7271|7350|7350|7548|7548|7256|7256|5885200
1144123200000|2006-04-04 04:00:00|7410|7410|7530|7530|7552|7552|7349|7349|4606100
1144209600000|2006-04-05 04:00:00|7550|7550|7580|7580|7615|7615|7460.01|7460.01|4758400
1144296000000|2006-04-06 04:00:00|7550|7550|7565|7565|7608|7608|7501|7501|3679300
1144382400000|2006-04-07 04:00:00|7560|7560|7492|7492|7605|7605|7466|7466|4262900
1144641600000|2006-04-10 04:00:00|7493|7493|7545|7545|7592|7592|7492|7492|4040400
1144728000000|2006-04-11 04:00:00|7622|7622|7666|7666|7674|7674|7550|7550|5325200
1144814400000|2006-04-12 04:00:00|7684|7684|7784|7784|7825|7825|7684|7684|6412900
1144900800000|2006-04-13 04:00:00|7720|7720|7694|7694|7777|7777|7641|7641|4209000
1145246400000|2006-04-17 04:00:00|7749|7749|7645|7645|7880|7880|7629|7629|5469400
1145332800000|2006-04-18 04:00:00|7705|7705|7891|7891|7910|7910|7682|7682|7702500
1145419200000|2006-04-19 04:00:00|7905|7905|7897|7897|7995|7995|7835|7835|4648100
1145505600000|2006-04-20 04:00:00|7899|7899|7797|7797|7932|7932|7725|7725|3825600
1145592000000|2006-04-21 04:00:00|7945|7945|7787|7787|8000|8000|7760|7760|6891700
1145851200000|2006-04-24 04:00:00|7825|7825|7738|7738|7972|7972|7673|7673|11218300
1145937600000|2006-04-25 04:00:00|7728|7728|7493|7493|7728|7728|7477|7477|7518200
1146024000000|2006-04-26 04:00:00|7606|7606|7595|7595|7680|7680|7561|7561|4463700
1146110400000|2006-04-27 04:00:00|7499|7499|7506|7506|7565|7565|7385|7385|6142000
1146196800000|2006-04-28 04:00:00|7550|7550|7574|7574|7610|7610|7510|7510|4432600
1146456000000|2006-05-01 04:00:00|7620|7620|7563|7563|7661|7661|7541|7541|4253100
1146542400000|2006-05-02 04:00:00|7594|7594|7748|7748|7766|7766|7582|7582|3857500
1146628800000|2006-05-03 04:00:00|7795|7795|7810|7810|7823|7823|7660|7660|3639700
1146715200000|2006-05-04 04:00:00|7850|7850|7881|7881|7913|7913|7832|7832|3640800
1146801600000|2006-05-05 04:00:00|7958|7958|7998|7998|8089|8089|7940|7940|6022700
1147060800000|2006-05-08 04:00:00|7999|7999|7990|7990|8012|8012|7891|7891|2725300
1147147200000|2006-05-09 04:00:00|8000|8000|8114|8114|8114|8114|7999|7999|2969300
1147233600000|2006-05-10 04:00:00|8139|8139|8097|8097|8203|8203|8025|8025|3969300
1147320000000|2006-05-11 04:00:00|8097|8097|7962|7962|8130|8130|7934|7934|4367800
1147406400000|2006-05-12 04:00:00|7925|7925|7781|7781|7950|7950|7768|7768|4548800
1147665600000|2006-05-15 04:00:00|7781|7781|7747|7747|7790|7790|7622|7622|4918800
1147752000000|2006-05-16 04:00:00|7796|7796|7734|7734|7897|7897|7712|7712|3756300
1147838400000|2006-05-17 04:00:00|7639|7639|7591|7591|7716|7716|7501|7501|6110900
1147924800000|2006-05-18 04:00:00|7609|7609|7462|7462|7645|7645|7435|7435|6260200
1148011200000|2006-05-19 04:00:00|7499|7499|7278|7278|7508|7508|7210|7210|10337600
1148270400000|2006-05-22 04:00:00|7200|7200|7287|7287|7338|7338|7195|7195|7286400
1148356800000|2006-05-23 04:00:00|7371|7371|7372|7372|7475|7475|7367|7367|5703800
1148443200000|2006-05-24 04:00:00|7340|7340|7359|7359|7520|7520|7218|7218|6464700
1148529600000|2006-05-25 04:00:00|7372|7372|7396|7396|7408|7408|7244|7244|3761000
1148616000000|2006-05-26 04:00:00|7425|7425|7442|7442|7482|7482|7333|7333|2679400
1148961600000|2006-05-30 04:00:00|7443|7443|7216|7216|7444|7444|7206|7206|4130200
1149048000000|2006-05-31 04:00:00|7258|7258|7295|7295|7342|7342|7140|7140|4032900
1149134400000|2006-06-01 04:00:00|7271|7271|7329|7329|7347|7347|7186|7186|2910300
1149220800000|2006-06-02 04:00:00|7355|7355|7281|7281|7355|7355|7213|7213|3731000
1149480000000|2006-06-05 04:00:00|7280|7280|6933|6933|7281|7281|6881|6881|6864100
1149566400000|2006-06-06 04:00:00|6925|6925|6848|6848|7002|7002|6810|6810|8730700
1149652800000|2006-06-07 04:00:00|6870|6870|6674|6674|6875|6875|6641|6641|9782100
1149739200000|2006-06-08 04:00:00|6640|6640|6689|6689|6754|6754|6441|6441|11897800
1149825600000|2006-06-09 04:00:00|6789|6789|6752|6752|6905|6905|6730|6730|7943000
1150084800000|2006-06-12 04:00:00|6840|6840|6632|6632|6840|6840|6606|6606|6336200
1150171200000|2006-06-13 04:00:00|6563|6563|6633|6633|6750|6750|6541|6541|6242000
1150257600000|2006-06-14 04:00:00|6595|6595|6748|6748|6758|6758|6590.01|6590.01|5343500
1150344000000|2006-06-15 04:00:00|6850|6850|7085|7085|7105|7105|6850|6850|8440100
1150430400000|2006-06-16 04:00:00|7085|7085|7055|7055|7137|7137|7035|7035|6862100
1150689600000|2006-06-19 04:00:00|7100|7100|6995|6995|7145|7145|6950|6950|5341000
1150776000000|2006-06-20 04:00:00|7038|7038|7099|7099|7164|7164|7020|7020|5368800
1150862400000|2006-06-21 04:00:00|7099|7099|7247|7247|7345|7345|7098|7098|5502200
1150948800000|2006-06-22 04:00:00|7260|7260|7228|7228|7266|7266|7136|7136|3360500
1151035200000|2006-06-23 04:00:00|7205|7205|7214|7214|7324.99|7324.99|7115|7115|3331200
1151294400000|2006-06-26 04:00:00|7240|7240|7248|7248|7296|7296|7158|7158|2525900
1151380800000|2006-06-27 04:00:00|7160|7160|7165|7165|7297|7297|7152|7152|2586300
1151467200000|2006-06-28 04:00:00|7166|7166|7271|7271|7293|7293|7141|7141|2922500
1151553600000|2006-06-29 04:00:00|7285|7285|7440|7440|7469|7469|7268|7268|5138300
1151640000000|2006-06-30 04:00:00|7495|7495|7448|7448|7495|7495|7342|7342|3921100
1151899200000|2006-07-03 04:00:00|7492|7492|7477|7477|7543|7543|7448|7448|1902400
1152072000000|2006-07-05 04:00:00|7370|7370|7313|7313|7380|7380|7288|7288|5035800
1152158400000|2006-07-06 04:00:00|7312|7312|7365|7365|7424|7424|7295|7295|3175700
1152244800000|2006-07-07 04:00:00|7340|7340|7258|7258|7394|7394|7236|7236|3334000
1152504000000|2006-07-10 04:00:00|7275|7275|7327|7327|7410|7410|7250|7250|2609100
1152590400000|2006-07-11 04:00:00|7328|7328|7340|7340|7361|7361|7259|7259|3400100
1152676800000|2006-07-12 04:00:00|7302|7302|7131|7131|7320|7320|7114|7114|3876700
1152763200000|2006-07-13 04:00:00|7106|7106|6970|6970|7107|7107|6965|6965|4981100
1152849600000|2006-07-14 04:00:00|7000|7000|6919|6919|7029|7029|6880|6880|5557000
1153108800000|2006-07-17 04:00:00|6919|6919|6919|6919|7018.99|7018.99|6900|6900|5693500
1153195200000|2006-07-18 04:00:00|6960|6960|6947|6947|7015|7015|6806|6806|4852200
1153281600000|2006-07-19 04:00:00|6947|6947|7112|7112|7179|7179|6838|6838|5557600
1153368000000|2006-07-20 04:00:00|7137|7137|6908|6908|7187|7187|6862|6862|7217900
1153454400000|2006-07-21 04:00:00|7100|7100|6835|6835|7110|7110|6710|6710|14444700
1153713600000|2006-07-24 04:00:00|6945|6945|7052|7052|7056|7056|6822|6822|7135300
1153800000000|2006-07-25 04:00:00|7050|7050|7066|7066|7102|7102|6933|6933|5465200
1153886400000|2006-07-26 04:00:00|7077|7077|7013|7013|7093|7093|6980|6980|3527100
1153972800000|2006-07-27 04:00:00|7050|7050|7072|7072|7262|7262|7024|7024|6082700
1154059200000|2006-07-28 04:00:00|7130|7130|7121|7121|7171|7171|7040|7040|3027700
1154318400000|2006-07-31 04:00:00|7100|7100|7087|7087|7166|7166|7045|7045|3419800
1154404800000|2006-08-01 04:00:00|7012|7012|6971|6971|7043|7043|6912.2|6912.2|4518600
1154491200000|2006-08-02 04:00:00|6992|6992|7075|7075|7121|7121|6992|6992|3056500
1154577600000|2006-08-03 04:00:00|7025|7025|7273|7273|7290|7290|6992|6992|4899600
1154664000000|2006-08-04 04:00:00|7347|7347|7310|7310|7408|7408|7224|7224|5194900
1154923200000|2006-08-07 04:00:00|7313|7313|7318|7318|7392|7392|7253|7253|3873200
1155009600000|2006-08-08 04:00:00|7319|7319|7160|7160|7343|7343|7127|7127|4140400
1155096000000|2006-08-09 04:00:00|7230|7230|6852|6852|7235|7235|6840|6840|8318200
1155182400000|2006-08-10 04:00:00|6875|6875|6832|6832|6904|6904|6806|6806|6736000
1155268800000|2006-08-11 04:00:00|6815|6815|6703|6703|6822|6822|6615.01|6615.01|7035600
1155528000000|2006-08-14 04:00:00|6760|6760|6596|6596|6861|6861|6552|6552|8324800
1155614400000|2006-08-15 04:00:00|6646|6646|6741|6741|6746|6746|6590|6590|6886500
1155700800000|2006-08-16 04:00:00|6817|6817|6911|6911|6955|6955|6766|6766|6774900
1155787200000|2006-08-17 04:00:00|6911|6911|6936|6936|7004|7004|6875.01|6875.01|3738700
1155873600000|2006-08-18 04:00:00|6975|6975|6831|6831|6975|6975|6769|6769|5815800
1156132800000|2006-08-21 04:00:00|6825|6825|6825|6825|6843|6843|6761|6761|3925100
1156219200000|2006-08-22 04:00:00|6842|6842|6850|6850|6910|6910|6811|6811|3696500
1156305600000|2006-08-23 04:00:00|6875|6875|6721|6721|6921|6921|6708|6708|4572100
1156392000000|2006-08-24 04:00:00|6721|6721|6550|6550|6722|6722|6475|6475|8912100
1156478400000|2006-08-25 04:00:00|6550|6550|6599|6599|6646|6646|6525|6525|3964500
1156737600000|2006-08-28 04:00:00|6613|6613|6607|6607|6699|6699|6582|6582|3840800
1156824000000|2006-08-29 04:00:00|6627|6627|6545|6545|6647|6647|6511|6511|4912800
1156910400000|2006-08-30 04:00:00|6510|6510|6506|6506|6573|6573|6482|6482|4252000
1156996800000|2006-08-31 04:00:00|6530|6530|6635|6635|6656|6656|6495|6495|6410100
1157083200000|2006-09-01 04:00:00|6667|6667|6727|6727|6780|6780|6595|6595|5712000
1157428800000|2006-09-05 04:00:00|6885|6885|6968|6968|6987|6987|6796|6796|8504900
1157515200000|2006-09-06 04:00:00|6901|6901|6913|6913|7040|7040|6901|6901|5590000
1157601600000|2006-09-07 04:00:00|6845|6845|6776|6776|6865|6865|6770|6770|5196300
1157688000000|2006-09-08 04:00:00|6810|6810|6732|6732|6820|6820|6727|6727|4313300
1157947200000|2006-09-11 04:00:00|6701|6701|6551|6551|6701|6701|6534|6534|7895100
1158033600000|2006-09-12 04:00:00|6575|6575|6515|6515|6604|6604|6460|6460|12080700
1158120000000|2006-09-13 04:00:00|6516|6516|6633|6633|6714|6714|6514|6514|7132700
1158206400000|2006-09-14 04:00:00|6633|6633|6551|6551|6667|6667|6545|6545|3498800
1158292800000|2006-09-15 04:00:00|6630|6630|6543|6543|6630|6630|6529|6529|6409000
1158552000000|2006-09-18 04:00:00|6551|6551|6699|6699|6760|6760|6550|6550|5674400
1158638400000|2006-09-19 04:00:00|6755|6755|6656|6656|6760|6760|6589|6589|3997800
1158724800000|2006-09-20 04:00:00|6695|6695|6588|6588|6725|6725|6585|6585|4903400
1158811200000|2006-09-21 04:00:00|6637|6637|6454|6454|6639|6639|6423|6423|8954100
1158897600000|2006-09-22 04:00:00|6454|6454|6277|6277|6467.32|6467.32|6209|6209|11133500
1159156800000|2006-09-25 04:00:00|6297|6297|6433|6433|6490|6490|6276|6276|7680700
1159243200000|2006-09-26 04:00:00|6436|6436|6590|6590|6655|6655|6429|6429|7622500
1159329600000|2006-09-27 04:00:00|6590|6590|6568|6568|6685|6685|6514|6514|5032800
1159416000000|2006-09-28 04:00:00|6564|6564|6659|6659|6659|6659|6517|6517|5875900
1159502400000|2006-09-29 04:00:00|6700|6700|6580|6580|6706|6706|6575|6575|4280000
1159761600000|2006-10-02 04:00:00|6545|6545|6536|6536|6648|6648|6530|6530|4272700
1159848000000|2006-10-03 04:00:00|6537|6537|6511|6511|6571|6571|6449|6449|5630500
1159934400000|2006-10-04 04:00:00|6381|6381|6554|6554|6554|6554|6350|6350|7107400
1160020800000|2006-10-05 04:00:00|6540|6540|6824|6824|6881|6881|6530|6530|12215700
1160107200000|2006-10-06 04:00:00|6751|6751|6805|6805|6811|6811|6654|6654|6587800
1160366400000|2006-10-09 04:00:00|6780|6780|6890|6890|6995|6995|6778|6778|6839600
1160452800000|2006-10-10 04:00:00|6930|6930|6906|6906|6941|6941|6849|6849|4698200
1160539200000|2006-10-11 04:00:00|6880|6880|6832|6832|6881|6881|6752|6752|3445200
1160625600000|2006-10-12 04:00:00|6870|6870|6925|6925|6966.6|6966.6|6856|6856|4324500
1160712000000|2006-10-13 04:00:00|6945|6945|6908|6908|6945|6945|6868|6868|3486100
1160971200000|2006-10-16 04:00:00|6933|6933|6993|6993|7025|7025|6900|6900|6686300
1161057600000|2006-10-17 04:00:00|6968|6968|6990|6990|7012|7012|6857|6857|6039100
1161144000000|2006-10-18 04:00:00|7076|7076|6908|6908|7092|7092|6870|6870|6579300
1161230400000|2006-10-19 04:00:00|6869|6869|6902|6902|6915|6915|6809.05|6809.05|4939300
1161316800000|2006-10-20 04:00:00|6196|6196|5900|5900|6228|6228|5882|5882|67806100
1161576000000|2006-10-23 04:00:00|6000|6000|6042|6042|6063|6063|5916|5916|22143300
1161662400000|2006-10-24 04:00:00|6130|6130|6093|6093|6180|6180|6073|6073|11581000
1161748800000|2006-10-25 04:00:00|6124|6124|6191|6191|6209|6209|6078|6078|11557700
1161835200000|2006-10-26 04:00:00|6270|6270|6235|6235|6278|6278|6211|6211|10546100
1161921600000|2006-10-27 04:00:00|6235|6235|6127|6127|6235|6235|6122|6122|9045500
1162184400000|2006-10-30 05:00:00|6117|6117|6076|6076|6119|6119|6049|6049|5366100
1162270800000|2006-10-31 05:00:00|6100|6100|6071|6071|6113|6113|6034|6034|6959600
1162357200000|2006-11-01 05:00:00|6071|6071|6050|6050|6102|6102|6006|6006|9107900
1162443600000|2006-11-02 05:00:00|6050|6050|6056|6056|6112|6112|6025|6025|7880100
1162530000000|2006-11-03 05:00:00|6063|6063|6043|6043|6093|6093|6025|6025|6515000
1162789200000|2006-11-06 05:00:00|6040|6040|5985|5985|6059|6059|5968|5968|9579900
1162875600000|2006-11-07 05:00:00|5997|5997|5992|5992|6040|6040|5986|5986|7660000
1162962000000|2006-11-08 05:00:00|5992|5992|6010|6010|6040|6040|5954|5954|11510300
1163048400000|2006-11-09 05:00:00|6031|6031|5920|5920|6040|6040|5900|5900|7779700
1163134800000|2006-11-10 05:00:00|5945|5945|5960|5960|5969|5969|5899|5899|5966900
1163394000000|2006-11-13 05:00:00|5926|5926|5952|5952|6021|6021|5924|5924|5139300
1163480400000|2006-11-14 05:00:00|5990|5990|6036|6036|6044|6044|5966|5966|6206900
1163566800000|2006-11-15 05:00:00|6050|6050|6145|6145|6166|6166|6037|6037|8616700
1163653200000|2006-11-16 05:00:00|6165|6165|6137|6137|6211|6211|6131|6131|4834100
1163739600000|2006-11-17 05:00:00|6137|6137|6094|6094|6137|6137|6045|6045|7929700
1163998800000|2006-11-20 05:00:00|6051|6051|6091|6091|6108|6108|6050|6050|3759100
1164085200000|2006-11-21 05:00:00|6055|6055|6219|6219|6240|6240|6020|6020|9021500
1164171600000|2006-11-22 05:00:00|6293|6293|6279|6279|6310|6310|6188|6188|7213200
1164344400000|2006-11-24 05:00:00|6245|6245|6287|6287|6333|6333|6212|6212|2965900
1164603600000|2006-11-27 05:00:00|6260|6260|6197|6197|6319|6319|6185|6185|5817900
1164690000000|2006-11-28 05:00:00|6175|6175|6160|6160|6196|6196|6060|6060|6687700
1164776400000|2006-11-29 05:00:00|6205|6205|6206|6206|6246|6246|6170|6170|3592400
1164862800000|2006-11-30 05:00:00|6215|6215|6203|6203|6270|6270|6161|6161|3997000
1164949200000|2006-12-01 05:00:00|6244|6244|6119|6119|6244|6244|6030|6030|7193900
1165208400000|2006-12-04 05:00:00|6139|6139|6149|6149|6179|6179|6095|6095|4954800
1165294800000|2006-12-05 05:00:00|6150|6150|6215|6215|6250|6250|6139|6139|4508600
1165381200000|2006-12-06 05:00:00|6230|6230|6305|6305|6310|6310|6204|6204|6066400
1165467600000|2006-12-07 05:00:00|6325|6325|6300|6300|6395|6395|6275|6275|5392600
1165554000000|2006-12-08 05:00:00|6300|6300|6340|6340|6388|6388|6300|6300|4098700
1165813200000|2006-12-11 05:00:00|6360|6360|6307|6307|6366|6366|6265.99|6265.99|4699700
1165899600000|2006-12-12 05:00:00|6300|6300|6228|6228|6330|6330|6156|6156|6698400
1165986000000|2006-12-13 05:00:00|6248|6248|6149|6149|6250|6250|6129|6129|5110800
1166072400000|2006-12-14 05:00:00|6169|6169|6212|6212|6247|6247|6151|6151|5352800
1166158800000|2006-12-15 05:00:00|6264|6264|6182|6182|6274|6274|6175|6175|5763800
1166418000000|2006-12-18 05:00:00|6217|6217|6192|6192|6259|6259|6166|6166|5307700
1166504400000|2006-12-19 05:00:00|6147|6147|6152|6152|6200|6200|6115|6115|4305100
1166590800000|2006-12-20 05:00:00|6140|6140|6137|6137|6189|6189|6090|6090|5606100
1166677200000|2006-12-21 05:00:00|6115|6115|6081|6081|6153|6153|6038|6038|3357700
1166763600000|2006-12-22 05:00:00|6081|6081|6059|6059|6089|6089|6035|6035|2788000
1167109200000|2006-12-26 05:00:00|6050|6050|6090|6090|6113|6113|6049|6049|1933100
1167195600000|2006-12-27 05:00:00|6100|6100|6147|6147|6158|6158|6090|6090|2773800
1167282000000|2006-12-28 05:00:00|6138|6138|6131|6131|6185|6185|6127|6127|2402500
1167368400000|2006-12-29 05:00:00|6112|6112|6133|6133|6165|6165|6106|6106|2363600
1167800400000|2007-01-03 05:00:00|6171|6171|6116|6116|6231|6231|6070|6070|6138900
1167886800000|2007-01-04 05:00:00|6125|6125|6100|6100|6128|6128|6034.48|6034.48|4060200
1167973200000|2007-01-05 05:00:00|6077|6077|6022|6022|6092|6092|5995|5995|6267100
1168232400000|2007-01-08 05:00:00|6009|6009|6029|6029|6057|6057|5986|5986|3943000
1168318800000|2007-01-09 05:00:00|6046|6046|6062|6062|6070|6070|6000|6000|3929100
1168405200000|2007-01-10 05:00:00|6019|6019|6032|6032|6039|6039|5985|5985|6825100
1168491600000|2007-01-11 05:00:00|6014|6014|6000|6000|6058|6058|5990|5990|7440900
1168578000000|2007-01-12 05:00:00|5966|5966|5974|5974|5990|5990|5920|5920|6560800
1168923600000|2007-01-16 05:00:00|5987|5987|5924|5924|5993|5993|5910|5910|6843100
1169010000000|2007-01-17 05:00:00|5936|5936|5991|5991|6068|6068|5925|5925|7255600
1169096400000|2007-01-18 05:00:00|5960|5960|5990|5990|6030|6030|5960|5960|7027700
1169182800000|2007-01-19 05:00:00|6010|6010|5937|5937|6020|6020|5928|5928|5561700
1169442000000|2007-01-22 05:00:00|5937|5937|5817|5817|5953|5953|5798|5798|9881300
1169528400000|2007-01-23 05:00:00|5843|5843|5956|5956|5956|5956|5817|5817|8587900
1169614800000|2007-01-24 05:00:00|5979|5979|5973|5973|6012|6012|5905|5905|8017500
1169701200000|2007-01-25 05:00:00|5985|5985|5963|5963|6012|6012|5938|5938|7482500
1169787600000|2007-01-26 05:00:00|6126|6126|6109|6109|6142|6142|6050|6050|12450800
1170046800000|2007-01-29 05:00:00|6129|6129|6170|6170|6229|6229|6107|6107|9608800
1170133200000|2007-01-30 05:00:00|6215|6215|6288|6288|6316|6316|6196|6196|8954000
1170219600000|2007-01-31 05:00:00|6314|6314|6407|6407|6434|6434|6298|6298|9639100
1170306000000|2007-02-01 05:00:00|6480|6480|6499|6499|6525|6525|6445|6445|10273000
1170392400000|2007-02-02 05:00:00|6500|6500|6525|6525|6537|6537|6455|6455|5971800
1170651600000|2007-02-05 05:00:00|6525|6525|6449|6449|6530|6530|6431|6431|5265700
1170738000000|2007-02-06 05:00:00|6450|6450|6442|6442|6495|6495|6432|6432|4873100
1170824400000|2007-02-07 05:00:00|6490|6490|6564|6564|6590.15|6590.15|6465|6465|6546400
1170910800000|2007-02-08 05:00:00|6558|6558|6563|6563|6585|6585|6486|6486|4528600
1170997200000|2007-02-09 05:00:00|6599|6599|6480|6480|6599|6599|6469|6469|5576200
1171256400000|2007-02-12 05:00:00|6475|6475|6460|6460|6518|6518|6428|6428|4977627
1171342800000|2007-02-13 05:00:00|6470|6470|6473|6473|6518|6518|6431|6431|4965188
1171429200000|2007-02-14 05:00:00|6545|6545|6616|6616|6648|6648|6517|6517|7526254
1171515600000|2007-02-15 05:00:00|6800|6800|6762|6762|6820|6820|6700|6700|9566900
1171602000000|2007-02-16 05:00:00|6779|6779|6767|6767|6804|6804|6730|6730|4250200
1171947600000|2007-02-20 05:00:00|6754|6754|6793|6793|6800|6800|6701|6701|6964300
1172034000000|2007-02-21 05:00:00|6759|6759|6821|6821|6836|6836|6733|6733|7225500
1172120400000|2007-02-22 05:00:00|6825|6825|6778|6778|6843|6843|6733|6733|4989400
1172206800000|2007-02-23 05:00:00|6751|6751|6726|6726|6766|6766|6707|6707|3777800
1172466000000|2007-02-26 05:00:00|6751|6751|6726|6726|6777|6777|6707|6707|3990310
1172552400000|2007-02-27 05:00:00|6605|6605|6483|6483|6617|6617|6351|6351|10824700
1172638800000|2007-02-28 05:00:00|6467|6467|6443|6443|6506|6506|6301|6301|9558400
1172725200000|2007-03-01 05:00:00|6390|6390|6390|6390|6429|6429|6275|6275|7994165
1172811600000|2007-03-02 05:00:00|6340|6340|6304|6304|6416|6416|6294|6294|6037500
1173070800000|2007-03-05 05:00:00|6252|6252|6317|6317|6380|6380|6234|6234|6722500
1173157200000|2007-03-06 05:00:00|6356|6356|6362|6362|6413|6413|6319|6319|5360600
1173243600000|2007-03-07 05:00:00|6373|6373|6423|6423|6465|6465|6363|6363|5284300
1173330000000|2007-03-08 05:00:00|6456|6456|6430|6430|6499|6499|6400|6400|4206200
1173416400000|2007-03-09 05:00:00|6446|6446|6440|6440|6480|6480|6401|6401|3267700
1173672000000|2007-03-12 04:00:00|6430|6430|6457|6457|6489|6489|6363|6363|4949100
1173758400000|2007-03-13 04:00:00|6411|6411|6334|6334|6465|6465|6318|6318|6297900
1173844800000|2007-03-14 04:00:00|6321|6321|6364|6364|6378|6378|6258|6258|6611900
1173931200000|2007-03-15 04:00:00|6349|6349|6346|6346|6391|6391|6317|6317|4547500
1174017600000|2007-03-16 04:00:00|6372|6372|6316|6316|6411|6411|6290|6290|5242507
1174276800000|2007-03-19 04:00:00|6465|6465|6417|6417|6475|6475|6389|6389|5076102
1174363200000|2007-03-20 04:00:00|6417|6417|6486|6486|6518|6518|6401|6401|4730800
1174449600000|2007-03-21 04:00:00|6510|6510|6621|6621|6645|6645|6499|6499|5865424
1174536000000|2007-03-22 04:00:00|6662|6662|6654|6654|6687|6687|6594|6594|4810807
1174622400000|2007-03-23 04:00:00|6665|6665|6688|6688|6743|6743|6660|6660|4127197
1174881600000|2007-03-26 04:00:00|6745|6745|6684|6684|6772|6772|6626|6626|7726878
1174968000000|2007-03-27 04:00:00|6631|6631|6688|6688|6704|6704|6614|6614|4266800
1175054400000|2007-03-28 04:00:00|6655|6655|6624|6624|6674|6674|6575|6575|4428700
1175140800000|2007-03-29 04:00:00|6667|6667|6619|6619|6691|6691|6563|6563|3752600
1175227200000|2007-03-30 04:00:00|6670|6670|6703|6703|6769|6769|6665|6665|6216500
1175486400000|2007-04-02 04:00:00|6704|6704|6675|6675|6715|6715|6602|6602|4917200
1175572800000|2007-04-03 04:00:00|6721|6721|6724|6724|6770|6770|6684|6684|5065355
1175659200000|2007-04-04 04:00:00|6724|6724|6748|6748|6776|6776|6693|6693|3257300
1175745600000|2007-04-05 04:00:00|6748|6748|6763|6763|6800|6800|6740|6740|3632707
1176091200000|2007-04-09 04:00:00|6776|6776|6734|6734|6819|6819|6708|6708|3780650
1176177600000|2007-04-10 04:00:00|6720|6720|6695|6695|6755|6755|6640|6640|3699985
1176264000000|2007-04-11 04:00:00|6700|6700|6635|6635|6717.28|6717.28|6605|6605|3779732
1176350400000|2007-04-12 04:00:00|6610|6610|6664|6664|6675|6675|6586|6586|4017847
1176436800000|2007-04-13 04:00:00|6695|6695|6679|6679|6703|6703|6633|6633|3449689
1176696000000|2007-04-16 04:00:00|6703|6703|6690|6690|6733|6733|6647|6647|5126326
1176782400000|2007-04-17 04:00:00|6700|6700|6766|6766|6776|6776|6680|6680|7919095
1176868800000|2007-04-18 04:00:00|6841|6841|6937|6937|6986|6986|6841|6841|9469920
1176955200000|2007-04-19 04:00:00|6870|6870|6862|6862|6893|6893|6808|6808|6964783
1177041600000|2007-04-20 04:00:00|7203|7203|7182|7182|7283|7283|7071|7071|19017662
1177300800000|2007-04-23 04:00:00|7220|7220|7185|7185|7300|7300|7174|7174|10759210
1177387200000|2007-04-24 04:00:00|7190|7190|7281|7281|7294|7294|7183|7183|6847555
1177473600000|2007-04-25 04:00:00|7300|7300|7323|7323|7349|7349|7201|7201|5807574
1177560000000|2007-04-26 04:00:00|7305|7305|7300|7300|7334|7334|7261|7261|4511214
1177646400000|2007-04-27 04:00:00|7260|7260|7376|7376|7410|7410|7250|7250|6511780
1177905600000|2007-04-30 04:00:00|7356|7356|7262|7262|7392|7392|7251|7251|5221974
1177992000000|2007-05-01 04:00:00|7260|7260|7324|7324|7331|7331|7178|7178|5282992
1178078400000|2007-05-02 04:00:00|7331|7331|7340|7340|7429|7429|7315|7315|4355288
1178164800000|2007-05-03 04:00:00|7331|7331|7336|7336|7369|7369|7289|7289|4349602
1178251200000|2007-05-04 04:00:00|7380|7380|7310|7310|7418|7418|7283|7283|3468748
1178510400000|2007-05-07 04:00:00|7295|7295|7267|7267|7342|7342|7238|7238|3632588
1178596800000|2007-05-08 04:00:00|7250|7250|7343|7343|7385|7385|7224|7224|4548500
1178683200000|2007-05-09 04:00:00|7340|7340|7475|7475|7476|7476|7330|7330|5651927
1178769600000|2007-05-10 04:00:00|7451|7451|7381|7381|7490|7490|7341|7341|4537420
1178856000000|2007-05-11 04:00:00|7410|7410|7488|7488|7500|7500|7385|7385|5549483
1179115200000|2007-05-14 04:00:00|7500|7500|7630|7630|7646|7646|7460|7460|8043340
1179201600000|2007-05-15 04:00:00|7603|7603|7601|7601|7684|7684|7579|7579|5614050
1179288000000|2007-05-16 04:00:00|7650|7650|7595|7595|7679|7679|7513|7513|5897425
1179374400000|2007-05-17 04:00:00|7518|7518|7484|7484|7520|7520|7385|7385|7426400
1179460800000|2007-05-18 04:00:00|7501|7501|7477|7477|7525|7525|7447|7447|5199400
1179720000000|2007-05-21 04:00:00|7477|7477|7485|7485|7526|7526|7432|7432|4445700
1179806400000|2007-05-22 04:00:00|7485|7485|7551|7551|7573|7573|7478|7478|5171000
1179892800000|2007-05-23 04:00:00|7588|7588|7603|7603|7725|7725|7581|7581|5682658
1179979200000|2007-05-24 04:00:00|7603|7603|7543|7543|7698|7698|7508|7508|6316294
1180065600000|2007-05-25 04:00:00|7537|7537|7571|7571|7659|7659|7535|7535|3337402
1180411200000|2007-05-29 04:00:00|7582|7582|7575|7575|7631|7631|7528|7528|3817457
1180497600000|2007-05-30 04:00:00|7540|7540|7848|7848|7864|7864|7530|7530|8564674
1180584000000|2007-05-31 04:00:00|7860|7860|7858|7858|7889|7889|7788|7788|5738120
1180670400000|2007-06-01 04:00:00|7885|7885|7814|7814|7946|7946|7774|7774|6532140
1180929600000|2007-06-04 04:00:00|7799|7799|7829|7829|7841|7841|7751|7751|3227500
1181016000000|2007-06-05 04:00:00|7812|7812|7865|7865|7888|7888|7780|7780|3480865
1181102400000|2007-06-06 04:00:00|7812|7812|7868|7868|7912|7912|7800|7800|5395137
1181188800000|2007-06-07 04:00:00|7843|7843|7731|7731|7928|7928|7710|7710|6368448
1181275200000|2007-06-08 04:00:00|7724|7724|7852|7852|7858|7858|7705|7705|5266945
1181534400000|2007-06-11 04:00:00|7832|7832|7875|7875|7946|7946|7806|7806|3694052
1181620800000|2007-06-12 04:00:00|7830|7830|7808|7808|7933|7933|7802|7802|4579328
1181707200000|2007-06-13 04:00:00|7846|7846|7993|7993|7997|7997|7801|7801|7961800
1181793600000|2007-06-14 04:00:00|7948|7948|8073|8073|8100|8100|7948|7948|6189540
1181880000000|2007-06-15 04:00:00|8155|8155|8111|8111|8160|8160|8100|8100|5901000
1182139200000|2007-06-18 04:00:00|8111|8111|8185|8185|8213|8213|8106|8106|4548454
1182225600000|2007-06-19 04:00:00|8185|8185|8249|8249|8280|8280|8158|8158|4052300
1182312000000|2007-06-20 04:00:00|8288|8288|8138|8138|8289|8289|8126|8126|4162500
1182398400000|2007-06-21 04:00:00|8101|8101|8147|8147|8163|8163|8022|8022|5411873
1182484800000|2007-06-22 04:00:00|8147|8147|8090|8090|8199|8199|8077|8077|5135300
1182744000000|2007-06-25 04:00:00|8065|8065|8070|8070|8158|8158|8015|8015|4386500
1182830400000|2007-06-26 04:00:00|8095|8095|8029|8029|8114|8114|8020|8020|5537900
1182916800000|2007-06-27 04:00:00|8002|8002|7951|7951|8029|8029|7844|7844|7854800
1183003200000|2007-06-28 04:00:00|7955|7955|7909|7909|7963|7963|7865|7865|4736600
1183089600000|2007-06-29 04:00:00|7902|7902|7830|7830|7935|7935|7753|7753|7513500
1183348800000|2007-07-02 04:00:00|7860|7860|8045|8045|8087|8087|7851|7851|4867025
1183435200000|2007-07-03 04:00:00|7919|7919|7799|7799|7919|7919|7760|7760|6266966
1183608000000|2007-07-05 04:00:00|7800|7800|7749|7749|7838|7838|7716|7716|4410400
1183694400000|2007-07-06 04:00:00|7776|7776|7881|7881|7914|7914|7760|7760|4733100
1183953600000|2007-07-09 04:00:00|7924|7924|7983|7983|8079|8079|7908|7908|6499300
1184040000000|2007-07-10 04:00:00|8002|8002|8122|8122|8184|8184|8000|8000|10014122
1184126400000|2007-07-11 04:00:00|8140|8140|8217|8217|8258|8258|8122|8122|6649100
1184212800000|2007-07-12 04:00:00|8298|8298|8409|8409|8415|8415|8217|8217|7164075
1184299200000|2007-07-13 04:00:00|8490|8490|8513|8513|8590|8590|8467|8467|6341300
1184558400000|2007-07-16 04:00:00|8597|8597|8590|8590|8649|8649|8526|8526|6032870
1184644800000|2007-07-17 04:00:00|8625|8625|8647|8647|8700|8700|8599|8599|5679700
1184731200000|2007-07-18 04:00:00|8598|8598|8623|8623|8698|8698|8483|8483|7014854
1184817600000|2007-07-19 04:00:00|8676|8676|8698|8698|8700|8700|8563|8563|6260136
1184904000000|2007-07-20 04:00:00|7975|7975|8320|8320|8320|8320|7826|7826|38721885
1185163200000|2007-07-23 04:00:00|8247|8247|8200|8200|8299|8299|8139|8139|10071580
1185249600000|2007-07-24 04:00:00|8182|8182|8166|8166|8237|8237|8091|8091|8274612
1185336000000|2007-07-25 04:00:00|8202|8202|8050|8050|8205.5|8205.5|7956|7956|9410205
1185422400000|2007-07-26 04:00:00|7948|7948|7829|7829|8083|8083|7680|7680|11727186
1185508800000|2007-07-27 04:00:00|7870|7870|7602|7602|7998|7998|7525|7525|12588965
1185768000000|2007-07-30 04:00:00|7699|7699|7704|7704|7775|7775|7567|7567|6768097
1185854400000|2007-07-31 04:00:00|7811|7811|7880|7880|7970|7970|7787|7787|11029288
1185940800000|2007-08-01 04:00:00|7861|7861|8013|8013|8028|8028|7808|7808|10205070
1186027200000|2007-08-02 04:00:00|8025|8025|8067|8067|8080|8080|7900|7900|6634873
1186113600000|2007-08-03 04:00:00|8011|8011|7896|7896|8141.62|8141.62|7892|7892|7816963
1186372800000|2007-08-06 04:00:00|7900|7900|8100|8100|8111|8111|7765|7765|7033530
1186459200000|2007-08-07 04:00:00|8038|8038|8044|8044|8156|8156|7946|7946|6449713
1186545600000|2007-08-08 04:00:00|8030|8030|8090|8090|8213|8213|7969|7969|6859597
1186632000000|2007-08-09 04:00:00|7962|7962|7848|7848|8048|8048|7841|7841|8140213
1186718400000|2007-08-10 04:00:00|7768|7768|7755|7755|7850|7850|7689|7689|8463980
1186977600000|2007-08-13 04:00:00|7811|7811|7790|7790|7930|7930|7781|7781|3866700
1187064000000|2007-08-14 04:00:00|7791|7791|7677|7677|7821|7821|7659|7659|5190900
1187150400000|2007-08-15 04:00:00|7650|7650|7495|7495|7732|7732|7453|7453|7455822
1187236800000|2007-08-16 04:00:00|7300|7300|7300|7300|7411|7411|7059|7059|16053007
1187323200000|2007-08-17 04:00:00|7524|7524|7264|7264|7570|7570|7181|7181|10763560
1187582400000|2007-08-20 04:00:00|7297|7297|7405|7405|7480|7480|7223|7223|6780400
1187668800000|2007-08-21 04:00:00|7431|7431|7428|7428|7500|7500|7330|7330|4737880
1187755200000|2007-08-22 04:00:00|7525|7525|7530|7530|7624|7624|7488|7488|5237600
1187841600000|2007-08-23 04:00:00|7598|7598|7517|7517|7650|7650|7432|7432|5548600
1187928000000|2007-08-24 04:00:00|7543|7543|7632|7632|7641|7641|7480|7480|3483400
1188187200000|2007-08-27 04:00:00|7587|7587|7600|7600|7689|7689|7551|7551|3136310
1188273600000|2007-08-28 04:00:00|7598|7598|7416|7416|7624|7624|7409|7409|4653200
1188360000000|2007-08-29 04:00:00|7423|7423|7504|7504|7509.75|7509.75|7335|7335|4401300
1188446400000|2007-08-30 04:00:00|7447|7447|7466|7466|7570|7570|7420|7420|3579700
1188532800000|2007-08-31 04:00:00|7566|7566|7577|7577|7628|7628|7521|7521|3341500
1188878400000|2007-09-04 04:00:00|7580|7580|7685|7685|7737|7737|7547|7547|4471946
1188964800000|2007-09-05 04:00:00|7625|7625|7554|7554|7695|7695|7506|7506|4675800
1189051200000|2007-09-06 04:00:00|7570|7570|7575|7575|7682|7682|7468|7468|4617400
1189137600000|2007-09-07 04:00:00|7420|7420|7344|7344|7450|7450|7310|7310|6398300
1189396800000|2007-09-10 04:00:00|7355|7355|7374|7374|7447|7447|7264|7264|4762100
1189483200000|2007-09-11 04:00:00|7410|7410|7389|7389|7478|7478|7350|7350|4689000
1189569600000|2007-09-12 04:00:00|7374|7374|7277|7277|7400|7400|7250|7250|5681500
1189656000000|2007-09-13 04:00:00|7317|7317|7299|7299|7340|7340|7262|7262|4667110
1189742400000|2007-09-14 04:00:00|7229|7229|7316|7316|7380|7380|7220|7220|4029000
1190001600000|2007-09-17 04:00:00|7300|7300|7369|7369|7460|7460|7300|7300|4660850
1190088000000|2007-09-18 04:00:00|7420|7420|7746|7746|7796|7796|7418|7418|7461850
1190174400000|2007-09-19 04:00:00|7866|7866|7791|7791|8017|8017|7765|7765|7598050
1190260800000|2007-09-20 04:00:00|7790|7790|7737|7737|7792|7792|7661|7661|4515792
1190347200000|2007-09-21 04:00:00|7814|7814|7816|7816|7836|7836|7737|7737|5950250
1190606400000|2007-09-24 04:00:00|7864|7864|7772|7772|7975|7975|7745|7745|5683000
1190692800000|2007-09-25 04:00:00|7698|7698|7637|7637|7731|7731|7597|7597|6761000
1190779200000|2007-09-26 04:00:00|7678|7678|7666|7666|7678|7678|7538|7538|6032700
1190865600000|2007-09-27 04:00:00|7703|7703|7747|7747|7803|7803|7675|7675|4773400
1190952000000|2007-09-28 04:00:00|7750|7750|7843|7843|7900|7900|7744|7744|5644789
1191211200000|2007-10-01 04:00:00|7891|7891|7956|7956|8004|8004|7843|7843|4480096
1191297600000|2007-10-02 04:00:00|7997|7997|7964|7964|8017|8017|7843|7843|5049704
1191384000000|2007-10-03 04:00:00|7964|7964|7856|7856|7965|7965|7805|7805|4610399
1191470400000|2007-10-04 04:00:00|7857|7857|7864|7864|7899|7899|7717|7717|4305961
1191556800000|2007-10-05 04:00:00|7901|7901|8033|8033|8100|8100|7901|7901|6658300
1191816000000|2007-10-08 04:00:00|8074|8074|8134|8134|8161|8161|8048|8048|3633055
1191902400000|2007-10-09 04:00:00|8169|8169|8251|8251|8274|8274|8108|8108|4900063
1191988800000|2007-10-10 04:00:00|8240|8240|8116|8116|8241|8241|8031|8031|5167600
1192075200000|2007-10-11 04:00:00|8153|8153|7944|7944|8176|8176|7862|7862|6784370
1192161600000|2007-10-12 04:00:00|7990|7990|8030|8030|8045|8045|7886|7886|4482669
1192420800000|2007-10-15 04:00:00|8010|8010|7884|7884|8010|8010|7775|7775|6570500
1192507200000|2007-10-16 04:00:00|7850|7850|7775|7775|7899|7899|7730|7730|6320313
1192593600000|2007-10-17 04:00:00|7835|7835|7713|7713|7886|7886|7625|7625|7305650
1192680000000|2007-10-18 04:00:00|7680|7680|7766|7766|7775|7775|7525|7525|7795601
1192766400000|2007-10-19 04:00:00|7461|7461|7357|7357|7570|7570|7280|7280|19713638
1193025600000|2007-10-22 04:00:00|7265|7265|7350|7350|7411|7411|7163|7163|10290300
1193112000000|2007-10-23 04:00:00|7380|7380|7442|7442|7460|7460|7309|7309|7150883
1193198400000|2007-10-24 04:00:00|7400|7400|7579|7579|7598|7598|7400|7400|9153645
1193284800000|2007-10-25 04:00:00|7524|7524|7467|7467|7585|7585|7358|7358|6588985
1193371200000|2007-10-26 04:00:00|7460|7460|7504|7504|7510|7510|7375|7375|4844500
1193630400000|2007-10-29 04:00:00|7501|7501|7390|7390|7536|7536|7380|7380|6442362
1193716800000|2007-10-30 04:00:00|7385|7385|7346|7346|7429|7429|7323|7323|4090400
1193803200000|2007-10-31 04:00:00|7341|7341|7461|7461|7516|7516|7325|7325|6218312
1193889600000|2007-11-01 04:00:00|7429|7429|7331|7331|7429|7429|7284|7284|6177600
1193976000000|2007-11-02 04:00:00|7351|7351|7476|7476|7513|7513|7257|7257|5969147
1194238800000|2007-11-05 05:00:00|7356|7356|7350|7350|7412|7412|7312|7312|5986903
1194325200000|2007-11-06 05:00:00|7356|7356|7492|7492|7500|7500|7350|7350|5093435
1194411600000|2007-11-07 05:00:00|7401|7401|7360|7360|7498|7498|7360|7360|4673308
1194498000000|2007-11-08 05:00:00|7366|7366|7243|7243|7383|7383|7182|7182|9650263
1194584400000|2007-11-09 05:00:00|7194|7194|7041|7041|7209.48|7209.48|6967|6967|8793613
1194843600000|2007-11-12 05:00:00|7025|7025|6960|6960|7055|7055|6948|6948|7589021
1194930000000|2007-11-13 05:00:00|7009|7009|7107|7107|7130|7130|6903|6903|7242987
1195016400000|2007-11-14 05:00:00|7164|7164|7003|7003|7200|7200|6985|6985|7505473
1195102800000|2007-11-15 05:00:00|6989|6989|6973|6973|7065|7065|6929|6929|7699524
1195189200000|2007-11-16 05:00:00|7006|7006|6944|6944|7025|7025|6854|6854|7640246
1195448400000|2007-11-19 05:00:00|6940|6940|6820|6820|6950|6950|6741|6741|7385631
1195534800000|2007-11-20 05:00:00|6817|6817|6828|6828|6923|6923|6716|6716|7487836
1195621200000|2007-11-21 05:00:00|6758|6758|6794|6794|6873|6873|6700|6700|6311193
1195794000000|2007-11-23 05:00:00|6853|6853|6863|6863|6873|6873|6764|6764|2459811
1196053200000|2007-11-26 05:00:00|6876|6876|6783|6783|6971|6971|6775|6775|4519968
1196139600000|2007-11-27 05:00:00|6805|6805|6882|6882|6943|6943|6789.56|6789.56|7098800
1196226000000|2007-11-28 05:00:00|6948|6948|7119|7119|7135|7135|6882|6882|6637388
1196312400000|2007-11-29 05:00:00|7110|7110|7172|7172|7234|7234|7075|7075|5272174
1196398800000|2007-11-30 05:00:00|7250|7250|7190|7190|7331|7331|7133|7133|5655521
1196658000000|2007-12-03 05:00:00|7141|7141|7206|7206|7268|7268|7103|7103|5505447
1196744400000|2007-12-04 05:00:00|7177|7177|7201|7201|7226|7226|7130|7130|5083105
1196830800000|2007-12-05 05:00:00|7260|7260|7271|7271|7303|7303|7221|7221|4418205
1196917200000|2007-12-06 05:00:00|7268|7268|7435|7435|7440|7440|7237|7237|4659433
1197003600000|2007-12-07 05:00:00|7434|7434|7420|7420|7477|7477|7371|7371|3804456
1197262800000|2007-12-10 05:00:00|7450|7450|7658|7658|7722|7722|7420|7420|7569734
1197349200000|2007-12-11 05:00:00|7685|7685|7372|7372|7726|7726|7366|7366|8788462
1197435600000|2007-12-12 05:00:00|7525|7525|7382|7382|7587|7587|7316|7316|6841808
1197522000000|2007-12-13 05:00:00|7350|7350|7422|7422|7451|7451|7329|7329|4708171
1197608400000|2007-12-14 05:00:00|7354|7354|7339|7339|7452|7452|7330|7330|4083015
1197867600000|2007-12-17 05:00:00|7200|7200|7116|7116|7215|7215|7091|7091|9342734
1197954000000|2007-12-18 05:00:00|7153|7153|7105|7105|7197|7197|7007|7007|7376558
1198040400000|2007-12-19 05:00:00|7092|7092|7084|7084|7168|7168|7017.42|7017.42|4243929
1198126800000|2007-12-20 05:00:00|7121|7121|7151|7151|7184|7184|7071|7071|3286515
1198213200000|2007-12-21 05:00:00|7205|7205|7273|7273|7336|7336|7137|7137|7344256
1198472400000|2007-12-24 05:00:00|7300|7300|7270|7270|7321|7321|7210|7210|2176023
1198645200000|2007-12-26 05:00:00|7297|7297|7369|7369|7392.99|7392.99|7245|7245|3466428
1198731600000|2007-12-27 05:00:00|7288|7288|7273|7273|7387|7387|7242|7242|3338156
1198818000000|2007-12-28 05:00:00|7301|7301|7316|7316|7365|7365|7290|7290|3048262
1199077200000|2007-12-31 05:00:00|7300|7300|7256|7256|7371|7371|7239|7239|2639528
1199250000000|2008-01-02 05:00:00|7256|7256|7063|7063|7267|7267|7005|7005|6337713
1199336400000|2008-01-03 05:00:00|7101|7101|7038|7038|7149|7149|6994|6994|4386045
1199422800000|2008-01-04 05:00:00|6965|6965|6853|6853|6994|6994|6810|6810|7697145
1199682000000|2008-01-07 05:00:00|6900|6900|6873|6873|6913|6913|6780|6780|8790867
1199768400000|2008-01-08 05:00:00|6894|6894|6715|6715|6949|6949|6704|6704|7662764
1199854800000|2008-01-09 05:00:00|6712|6712|6723|6723|6726|6726|6525|6525|9845520
1199941200000|2008-01-10 05:00:00|6660|6660|6741|6741|6820|6820|6554|6554|6914570
1200027600000|2008-01-11 05:00:00|6780|6780|6601|6601|6833|6833|6600|6600|9247632
1200286800000|2008-01-14 05:00:00|6673|6673|6727|6727|6750|6750|6584|6584|8106700
1200373200000|2008-01-15 05:00:00|6636|6636|6540|6540|6673|6673|6522|6522|9354013
1200459600000|2008-01-16 05:00:00|6521|6521|6427|6427|6620|6620|6390.48|6390.48|13079524
1200546000000|2008-01-17 05:00:00|6433|6433|6247|6247|6483|6483|6214|6214|11011399
1200632400000|2008-01-18 05:00:00|6303|6303|6281|6281|6505|6505|6230|6230|9225399
1200978000000|2008-01-22 05:00:00|5960|5960|6382|6382|6445|6445|5960|5960|9870387
1201064400000|2008-01-23 05:00:00|6256|6256|6508|6508|6519|6519|6119|6119|10895935
1201150800000|2008-01-24 05:00:00|6530|6530|6525|6525|6597|6597|6421|6421|8162582
1201237200000|2008-01-25 05:00:00|6765|6765|6593|6593|6775|6775|6511|6511|9286603
1201496400000|2008-01-28 05:00:00|6669|6669|6821|6821|6863|6863|6497|6497|10984078
1201582800000|2008-01-29 05:00:00|6878|6878|6899|6899|6962|6962|6849|6849|8283619
1201669200000|2008-01-30 05:00:00|6883|6883|6844|6844|7047|7047|6829|6829|7904738
1201755600000|2008-01-31 05:00:00|6751|6751|7099|7099|7164|7164|6750|6750|8827515
1201842000000|2008-02-01 05:00:00|7115|7115|7176|7176|7217|7217|7060|7060|6526344
1202101200000|2008-02-04 05:00:00|7178|7178|7095|7095|7198|7198|7060|7060|4565297
1202187600000|2008-02-05 05:00:00|6984|6984|6752|6752|7010|7010|6752|6752|11709373
1202274000000|2008-02-06 05:00:00|6812|6812|6798|6798|6905|6905|6755|6755|7304963
1202360400000|2008-02-07 05:00:00|6755|6755|6832|6832|6890|6890|6732|6732|6505969
1202446800000|2008-02-08 05:00:00|6809|6809|6801|6801|6869|6869|6762|6762|4495902
1202706000000|2008-02-11 05:00:00|6812|6812|6942|6942|6943|6943|6756|6756|4979233
1202792400000|2008-02-12 05:00:00|6998|6998|7000|7000|7126|7126|6961|6961|6703471
1202878800000|2008-02-13 05:00:00|7061|7061|7165|7165|7191|7191|7015|7015|7502026
1202965200000|2008-02-14 05:00:00|7153|7153|7044|7044|7199|7199|7019|7019|5418715
1203051600000|2008-02-15 05:00:00|7000|7000|6995|6995|7034|7034|6918|6918|5355755
1203397200000|2008-02-19 05:00:00|7061|7061|7040|7040|7111|7111|6986|6986|5415468
1203483600000|2008-02-20 05:00:00|6993|6993|7125|7125|7150|7150|6946|6946|4718196
1203570000000|2008-02-21 05:00:00|7199|7199|7079|7079|7218|7218|7055|7055|5371117
1203656400000|2008-02-22 05:00:00|7095|7095|7118|7118|7165|7165|6982|6982|5232970
1203915600000|2008-02-25 05:00:00|7125|7125|7225|7225|7233|7233|7063|7063|5190057
1204002000000|2008-02-26 05:00:00|7200|7200|7330|7330|7376|7376|7178|7178|6204295
1204088400000|2008-02-27 05:00:00|7300|7300|7422|7422|7519|7519|7253|7253|7163240
1204174800000|2008-02-28 05:00:00|7383|7383|7439|7439|7470|7470|7315|7315|6024477
1204261200000|2008-02-29 05:00:00|7377|7377|7233|7233|7434|7434|7200|7200|8823431
1204520400000|2008-03-03 05:00:00|7210|7210|7320|7320|7361|7361|7210|7210|6105142
1204606800000|2008-03-04 05:00:00|7267|7267|7174|7174|7288|7288|7047|7047|7998382
1204693200000|2008-03-05 05:00:00|7202|7202|7185|7185|7277|7277|7089|7089|7258976
1204779600000|2008-03-06 05:00:00|7164|7164|7075|7075|7184|7184|7064|7064|5442533
1204866000000|2008-03-07 05:00:00|7004|7004|6984|6984|7111|7111|6890|6890|6961008
1205121600000|2008-03-10 04:00:00|7000|7000|6872|6872|7031|7031|6830|6830|7145935
1205208000000|2008-03-11 04:00:00|6952|6952|7261|7261|7273|7273|6952|6952|7781608
1205294400000|2008-03-12 04:00:00|7380|7380|7525|7525|7664|7664|7375|7375|14346147
1205380800000|2008-03-13 04:00:00|7427|7427|7567|7567|7605|7605|7333|7333|8559629
1205467200000|2008-03-14 04:00:00|7650|7650|7479|7479|7680|7680|7348|7348|8571091
1205726400000|2008-03-17 04:00:00|7287|7287|7446|7446|7522|7522|7251|7251|8913506
1205812800000|2008-03-18 04:00:00|7572|7572|7687|7687|7687|7687|7463|7463|9404980
1205899200000|2008-03-19 04:00:00|7662|7662|7373|7373|7700|7700|7373|7373|7377412
1205985600000|2008-03-20 04:00:00|7411|7411|7382|7382|7428|7428|7280|7280|9260335
1206331200000|2008-03-24 04:00:00|7406|7406|7603|7603|7650|7650|7406|7406|5373931
1206417600000|2008-03-25 04:00:00|7639|7639|7664|7664|7694|7694|7532|7532|5211545
1206504000000|2008-03-26 04:00:00|7604|7604|7736|7736|7761|7761|7587|7587|7499201
1206590400000|2008-03-27 04:00:00|7768|7768|7703|7703|7800|7800|7671|7671|7068285
1206676800000|2008-03-28 04:00:00|7737|7737|7709|7709|7800|7800|7644|7644|4421221
1206936000000|2008-03-31 04:00:00|7700|7700|7829|7829|7863|7863|7700|7700|6068683
1207022400000|2008-04-01 04:00:00|7889|7889|7998|7998|7999|7999|7879|7879|9343315
1207108800000|2008-04-02 04:00:00|7985|7985|7851|7851|7998|7998|7809|7809|8160375
1207195200000|2008-04-03 04:00:00|7819|7819|7707|7707|7836|7836|7678|7678|7971521
1207281600000|2008-04-04 04:00:00|7686|7686|7783|7783|7857|7857|7685|7685|4885171
1207540800000|2008-04-07 04:00:00|7825|7825|7725|7725|7845|7845|7697|7697|5320819
1207627200000|2008-04-08 04:00:00|7685|7685|7759|7759|7792|7792|7647|7647|4019020
1207713600000|2008-04-09 04:00:00|7774|7774|7616|7616|7774|7774|7565|7565|4582895
1207800000000|2008-04-10 04:00:00|7602|7602|7571|7571|7693|7693|7550|7550|6994564
1207886400000|2008-04-11 04:00:00|7512|7512|7480|7480|7585|7585|7438|7438|9044894
1208145600000|2008-04-14 04:00:00|7479|7479|7554|7554|7602|7602|7470|7470|4446922
1208232000000|2008-04-15 04:00:00|7609|7609|7595|7595|7675|7675|7491|7491|5458663
1208318400000|2008-04-16 04:00:00|7675|7675|7902|7902|7917|7917|7652|7652|7640159
1208404800000|2008-04-17 04:00:00|7785|7785|7859|7859|8000|8000|7761|7761|9967295
1208491200000|2008-04-18 04:00:00|8103|8103|8528|8528|8545|8545|8100|8100|20119855
1208750400000|2008-04-21 04:00:00|8389|8389|8333|8333|8445|8445|8205|8205|9818906
1208836800000|2008-04-22 04:00:00|8314|8314|8201|8201|8334|8334|8135|8135|5720132
1208923200000|2008-04-23 04:00:00|8250|8250|8169|8169|8277|8277|8137|8137|4773358
1209009600000|2008-04-24 04:00:00|8168|8168|8182|8182|8250|8250|8052|8052|5305792
1209096000000|2008-04-25 04:00:00|8253|8253|8225|8225|8289|8289|8121|8121|4088873
1209355200000|2008-04-28 04:00:00|8260|8260|8303|8303|8360|8360|8230|8230|4684281
1209441600000|2008-04-29 04:00:00|8276|8276|8151|8151|8309|8309|8140|8140|4510176
1209528000000|2008-04-30 04:00:00|8235|8235|8188|8188|8331|8331|8165|8165|6032651
1209614400000|2008-05-01 04:00:00|8192|8192|8235|8235|8267|8267|8055|8055|5369826
1209700800000|2008-05-02 04:00:00|8329|8329|8280|8280|8364|8364|8212|8212|4511376
1209960000000|2008-05-05 04:00:00|8303|8303|8275|8275|8303|8303|8200|8200|3944424
1210046400000|2008-05-06 04:00:00|8178|8178|8323|8323|8349|8349|8178|8178|4163139
1210132800000|2008-05-07 04:00:00|8275|8275|8163|8163|8364|8364|8147|8147|4931999
1210219200000|2008-05-08 04:00:00|8210|8210|8242|8242|8273|8273|8151|8151|3065462
1210305600000|2008-05-09 04:00:00|8197|8197|8176|8176|8239|8239|8133|8133|3819495
1210564800000|2008-05-12 04:00:00|8223|8223|8382|8382|8422|8422|8171|8171|5167287
1210651200000|2008-05-13 04:00:00|8421|8421|8407|8407|8450|8450|8270|8270|4592157
1210737600000|2008-05-14 04:00:00|8304|8304|8275|8275|8410|8410|8217|8217|6859786
1210824000000|2008-05-15 04:00:00|8276|8276|8350|8350|8414|8414|8240|8240|4633213
1210910400000|2008-05-16 04:00:00|8377|8377|8370|8370|8397|8397|8259|8259|5241939
1211169600000|2008-05-19 04:00:00|8390|8390|8428|8428|8596|8596|8363|8363|6906687
1211256000000|2008-05-20 04:00:00|8392|8392|8384|8384|8405|8405|8275|8275|5570248
1211342400000|2008-05-21 04:00:00|8383|8383|8340|8340|8574|8574|8304|8304|7220264
1211428800000|2008-05-22 04:00:00|8365|8365|8222|8222|8372|8372|8194|8194|5026847
1211515200000|2008-05-23 04:00:00|8196|8196|8155|8155|8299|8299|8060|8060|5674833
1211860800000|2008-05-27 04:00:00|8143|8143|8195|8195|8223.22|8223.22|8084|8084|4871401
1211947200000|2008-05-28 04:00:00|8233|8233|8319|8319|8337|8337|8211|8211|4773690
1212033600000|2008-05-29 04:00:00|8320|8320|8278|8278|8391|8391|8259|8259|4195872
1212120000000|2008-05-30 04:00:00|8319|8319|8264|8264|8319|8319|8223|8223|4921665
1212379200000|2008-06-02 04:00:00|8244|8244|8233|8233|8312|8312|8179|8179|5882810
1212465600000|2008-06-03 04:00:00|8272|8272|8242|8242|8330|8330|8166|8166|4960122
1212552000000|2008-06-04 04:00:00|8235|8235|8246|8246|8365|8365|8200|8200|5743578
1212638400000|2008-06-05 04:00:00|8187|8187|8273|8273|8280|8280|8100|8100|6968191
1212724800000|2008-06-06 04:00:00|8188|8188|7999|7999|8226|8226|7999|7999|9445067
1212984000000|2008-06-09 04:00:00|8007|8007|8081|8081|8106|8106|7966|7966|5828813
1213070400000|2008-06-10 04:00:00|8030|8030|8010|8010|8104|8104|7983|7983|5986533
1213156800000|2008-06-11 04:00:00|7985|7985|7893|7893|8011|8011|7852|7852|9400997
1213243200000|2008-06-12 04:00:00|7954|7954|8050|8050|8179|8179|7954|7954|8053468
1213329600000|2008-06-13 04:00:00|8087|8087|8150|8150|8235|8235|8065|8065|5732446
1213588800000|2008-06-16 04:00:00|8138|8138|8091|8091|8151|8151|8055|8055|4537637
1213675200000|2008-06-17 04:00:00|8148|8148|8069|8069|8158|8158|8061|8061|4515906
1213761600000|2008-06-18 04:00:00|8034|8034|7970|7970|8075|8075|7947|7947|5739158
1213848000000|2008-06-19 04:00:00|7957|7957|7948|7948|8034|8034|7873|7873|6049051
1213934400000|2008-06-20 04:00:00|7900|7900|7908|7908|7964|7964|7852|7852|9065511
1214193600000|2008-06-23 04:00:00|7942|7942|8000|8000|8024|8024|7911|7911|6141007
1214280000000|2008-06-24 04:00:00|7954|7954|7664|7664|7968|7968|7658|7658|13075280
1214366400000|2008-06-25 04:00:00|7708|7708|7658|7658|7742|7742|7600|7600|8075150
1214452800000|2008-06-26 04:00:00|7517|7517|7428|7428|7582|7582|7389|7389|14485786
1214539200000|2008-06-27 04:00:00|7418|7418|7375|7375|7485|7485|7269|7269|11011776
1214798400000|2008-06-30 04:00:00|7376|7376|7382|7382|7426|7426|7256|7256|6664774
1217476800000|2008-07-31 04:00:00|7163|7163|6952|6952|7163|7163|6937|6937|7185411
1217563200000|2008-08-01 04:00:00|6967|6967|6814|6814|7000|7000|6788|6788|6723625
1217822400000|2008-08-04 04:00:00|6820|6820|6743|6743|6874|6874|6719|6719|7415663
1217908800000|2008-08-05 04:00:00|6786|6786|6818|6818|6838|6838|6734|6734|6008727
1217995200000|2008-08-06 04:00:00|6778|6778|7051|7051|7156|7156|6736|6736|7390751
1218081600000|2008-08-07 04:00:00|7007|7007|6893|6893|7061|7061|6870|6870|7077762
1218168000000|2008-08-08 04:00:00|6912|6912|7090|7090|7194|7194|6839.01|6839.01|6544310
1218427200000|2008-08-11 04:00:00|7063|7063|7080|7080|7137|7137|7005|7005|3746815
1218513600000|2008-08-12 04:00:00|7079|7079|7181|7181|7208|7208|7044|7044|5713015
1218600000000|2008-08-13 04:00:00|6956|6956|6983|6983|7005|7005|6772|6772|9399217
1218686400000|2008-08-14 04:00:00|6893|6893|7029|7029|7136|7136|6826|6826|5671174
1218772800000|2008-08-15 04:00:00|7061|7061|7035|7035|7136|7136|6980|6980|5060733
1219032000000|2008-08-18 04:00:00|7044|7044|6922|6922|7105|7105|6869|6869|5527395
1219118400000|2008-08-19 04:00:00|6895|6895|6869|6869|6931|6931|6825|6825|4299730
1219204800000|2008-08-20 04:00:00|6889|6889|6880|6880|6932|6932|6790|6790|6401873
1219291200000|2008-08-21 04:00:00|6816|6816|6870|6870|6925|6925|6761|6761|5100734
1219377600000|2008-08-22 04:00:00|6922|6922|7027|7027|7061|7061|6909|6909|4258015
1219636800000|2008-08-25 04:00:00|7001|7001|6856|6856|7015|7015|6814|6814|4549778
1219723200000|2008-08-26 04:00:00|6865|6865|6868|6868|6904|6904|6793|6793|3391496
1219809600000|2008-08-27 04:00:00|6864|6864|6956|6956|6986|6986|6862|6862|3145015
1219896000000|2008-08-28 04:00:00|7025|7025|7168|7168|7181|7181|7014|7014|5520637
1219982400000|2008-08-29 04:00:00|7134|7134|7073|7073|7197|7197|7046|7046|4905287
1220328000000|2008-09-02 04:00:00|7150|7150|6908|6908|7200|7200|6865|6865|6973355
1220414400000|2008-09-03 04:00:00|6896|6896|6773|6773|6911|6911|6719|6719|8433257
1220500800000|2008-09-04 04:00:00|6600|6600|6394|6394|6600|6600|6300|6300|13685469
1220587200000|2008-09-05 04:00:00|6379|6379|6407|6407|6444|6444|6292|6292|9265104
1220846400000|2008-09-08 04:00:00|6619|6619|6458|6458|6707|6707|6328|6328|7218081
1220932800000|2008-09-09 04:00:00|6489|6489|6138|6138|6500|6500|6138|6138|10056330
1221019200000|2008-09-10 04:00:00|6195|6195|6282|6282|6399|6399|6171|6171|7916791
1221105600000|2008-09-11 04:00:00|6241|6241|6481|6481|6481|6481|6121|6121|9008205
1221192000000|2008-09-12 04:00:00|6398|6398|6546|6546|6568|6568|6316|6316|6967848
1221451200000|2008-09-15 04:00:00|6330|6330|6321|6321|6485|6485|6302|6302|7828824
1221537600000|2008-09-16 04:00:00|6187|6187|6473|6473|6532|6532|6185|6185|10035138
1221624000000|2008-09-17 04:00:00|6348|6348|6315|6315|6545|6545|6280|6280|9293942
1221710400000|2008-09-18 04:00:00|6387|6387|6532|6532|6550|6550|6004|6004|12983727
1221796800000|2008-09-19 04:00:00|7089|7089|6649|6649|7450|7450|6596|6596|15758552
1222056000000|2008-09-22 04:00:00|6641|6641|6460|6460|6684|6684|6460|6460|5921114
1222142400000|2008-09-23 04:00:00|6466|6466|6354|6354|6573|6573|6301|6301|6574247
1222228800000|2008-09-24 04:00:00|6390|6390|6174|6174|6433|6433|6124|6124|6657993
1222315200000|2008-09-25 04:00:00|6238|6238|6196|6196|6322|6322|6075|6075|7755511
1222401600000|2008-09-26 04:00:00|6093|6093|6413|6413|6420|6420|6067|6067|8264375
1222660800000|2008-09-29 04:00:00|6255|6255|5989|5989|6338|6338|5811|5811|12504538
1222747200000|2008-09-30 04:00:00|6135|6135|5960|5960|6146|6146|5820|5820|10166062
1222833600000|2008-10-01 04:00:00|5871|5871|5695|5695|5903|5903|5489|5489|15614057
1222920000000|2008-10-02 04:00:00|5601|5601|5222|5222|5625|5625|5191|5191|15011821
1223006400000|2008-10-03 04:00:00|5370|5370|5121|5121|5565|5565|5098|5098|11596468
1223265600000|2008-10-06 04:00:00|5018|5018|4920|4920|5078|5078|4577|4577|17852440
1223352000000|2008-10-07 04:00:00|5069|5069|4733|4733|5276|5276|4708|4708|13518849
1223438400000|2008-10-08 04:00:00|4638|4638|4765|4765|5021|5021|4582|4582|15858759
1223524800000|2008-10-09 04:00:00|4859|4859|4480|4480|4926|4926|4426|4426|11223234
1223611200000|2008-10-10 04:00:00|4202|4202|4313|4313|4581|4581|3707|3707|19740190
1223870400000|2008-10-13 04:00:00|4500|4500|4948|4948|4950|4950|4486|4486|10574031
1223956800000|2008-10-14 04:00:00|5179|5179|4749|4749|5300|5300|4661|4661|12061084
1224043200000|2008-10-15 04:00:00|4578.75|4578.75|4206|4206|4630|4630|4198|4198|12909621
1224129600000|2008-10-16 04:00:00|4220|4220|4237|4237|4306|4306|3958|3958|16082865
1224216000000|2008-10-17 04:00:00|4139|4139|3932|3932|4291|4291|3901|3901|18280553
1224475200000|2008-10-20 04:00:00|3987|3987|4090|4090|4160|4160|3900|3900|13389364
1224561600000|2008-10-21 04:00:00|4040|4040|3883|3883|4135|4135|3852|3852|14322227
1224648000000|2008-10-22 04:00:00|3808|3808|3652|3652|3834|3834|3568|3568|13842491
1224734400000|2008-10-23 04:00:00|3678|3678|3536|3536|3692|3692|3386|3386|17649870
1224820800000|2008-10-24 04:00:00|3202|3202|3330|3330|3449|3449|3195|3195|13391762
1225080000000|2008-10-27 04:00:00|3281|3281|3278|3278|3490|3490|3235|3235|12801257
1225166400000|2008-10-28 04:00:00|3414|3414|3495|3495|3536|3536|3200|3200|12814462
1225252800000|2008-10-29 04:00:00|3553|3553|3614|3614|3844|3844|3450|3450|16073147
1225339200000|2008-10-30 04:00:00|3733|3733|3737|3737|3794|3794|3625|3625|8690787
1225425600000|2008-10-31 04:00:00|3721|3721|3820.0001|3820.0001|3918.99|3918.99|3610|3610|9869112
1225688400000|2008-11-03 05:00:00|3882|3882|3901|3901|3941|3941|3800|3800|7619044
1225774800000|2008-11-04 05:00:00|4039|4039|4225|4225|4243|4243|3983|3983|11520592
1225861200000|2008-11-05 05:00:00|4264|4264|4040|4040|4358|4358|4010|4010|14048912
1225947600000|2008-11-06 05:00:00|3982|3982|3760|3760|4060|4060|3734|3734|13291260
1226034000000|2008-11-07 05:00:00|3849|3849|3845|3845|3940|3940|3735|3735|9256817
1226293200000|2008-11-10 05:00:00|4025|4025|3741|3741|4088|4088|3682|3682|13921221
1226379600000|2008-11-11 05:00:00|3688|3688|3687|3687|3830|3830|3657|3657|12705885
1226466000000|2008-11-12 05:00:00|3655|3655|3508|3508|3671|3671|3505|3505|10752519
1226552400000|2008-11-13 05:00:00|3560|3560|3941|3941|3954|3954|3440|3440|17361722
1226638800000|2008-11-14 05:00:00|3851|3851|3696|3696|3939|3939|3671|3671|11991192
1226898000000|2008-11-17 05:00:00|3671|3671|3570|3570|3775|3775|3530|3530|9383998
1226984400000|2008-11-18 05:00:00|3533|3533|3619|3619|3630|3630|3473|3473|12278638
1227070800000|2008-11-19 05:00:00|3610|3610|3387|3387|3642|3642|3380|3380|10596785
1227157200000|2008-11-20 05:00:00|3337|3337|3284|3284|3556|3556|3223|3223|19826136
1227243600000|2008-11-21 05:00:00|3366|3366|3467|3467|3485|3485|3210|3210|16836160
1227502800000|2008-11-24 05:00:00|3649|3649|3634|3634|3694|3694|3460|3460|16870555
1227589200000|2008-11-25 05:00:00|3687|3687|3727|3727|3762|3762|3566|3566|12931516
1227675600000|2008-11-26 05:00:00|3600|3600|3933|3933|3935|3935|3570|3570|11111165
1227848400000|2008-11-28 05:00:00|3920|3920|4099|4099|4118|4118|3920|3920|5429903
1228107600000|2008-12-01 05:00:00|3892|3892|3658|3658|3892|3892|3637|3637|13154111
1228194000000|2008-12-02 05:00:00|3730|3730|3800|3800|3824|3824|3653|3653|10440278
1228280400000|2008-12-03 05:00:00|3739|3739|3965|3965|4006|4006|3693|3693|14289390
1228366800000|2008-12-04 05:00:00|3910|3910|3752|3752|3939|3939|3691|3691|11379212
1228453200000|2008-12-05 05:00:00|3705|3705|3826|3826|3865|3865|3669|3669|14261127
1228712400000|2008-12-08 05:00:00|4083|4083|4242|4242|4404|4404|4040|4040|25502248
1228798800000|2008-12-09 05:00:00|4205|4205|4238|4238|4416|4416|4126|4126|15382520
1228885200000|2008-12-10 05:00:00|4325|4325|4367|4367|4495|4495|4290|4290|15431504
1228971600000|2008-12-11 05:00:00|4301|4301|4220|4220|4489|4489|4170|4170|12134107
1229058000000|2008-12-12 05:00:00|4005|4005|4208|4208|4247|4247|4000|4000|10398632
1229317200000|2008-12-15 05:00:00|4257|4257|4221|4221|4306|4306|4150.34|4150.34|8065274
1229403600000|2008-12-16 05:00:00|4273|4273|4380|4380|4390|4390|4112|4112|11652323
1229490000000|2008-12-17 05:00:00|4335|4335|4465|4465|4570|4570|4301|4301|9836953
1229576400000|2008-12-18 05:00:00|4543|4543|4216|4216|4549|4549|4201|4201|12695075
1229662800000|2008-12-19 05:00:00|4272|4272|4269|4269|4317|4317|4191|4191|13272227
1229922000000|2008-12-22 05:00:00|4312|4312|4178|4178|4349|4349|4082|4082|9148806
1230008400000|2008-12-23 05:00:00|4208|4208|4113|4113|4227|4227|4065|4065|6463280
1230094800000|2008-12-24 05:00:00|4127|4127|4191|4191|4212|4212|4100|4100|2115501
1230267600000|2008-12-26 05:00:00|4198|4198|4272|4272|4291|4291|4190|4190|2860058
1230526800000|2008-12-29 05:00:00|4271|4271|4234|4234|4330|4330|4171|4171|4974263
1230613200000|2008-12-30 05:00:00|4257|4257|4366|4366|4375|4375|4201|4201|5060557
1230699600000|2008-12-31 05:00:00|4370|4370|4467|4467|4510|4510|4370|4370|6277381
1230872400000|2009-01-02 05:00:00|4491|4491|4691|4691|4698|4698|4471|4471|7130450
1231131600000|2009-01-05 05:00:00|4690|4690|4608|4608|4712|4712|4581|4581|11099550
1231218000000|2009-01-06 05:00:00|4679|4679|4580|4580|4680|4680|4541|4541|10867174
1231304400000|2009-01-07 05:00:00|4522|4522|4367|4367|4560|4560|4320|4320|9035836
1231390800000|2009-01-08 05:00:00|4293|4293|4402|4402|4411|4411|4252|4252|9384160
1231477200000|2009-01-09 05:00:00|4391|4391|4320|4320|4406|4406|4225|4225|8872574
1231736400000|2009-01-12 05:00:00|4300|4300|4119|4119|4310|4310|4063|4063|9583771
1231822800000|2009-01-13 05:00:00|4111|4111|4140|4140|4189|4189|4055|4055|9281942
1231909200000|2009-01-14 05:00:00|4000|4000|3935|3935|4034|4034|3825.14|3825.14|17277671
1231995600000|2009-01-15 05:00:00|3916|3916|3939|3939|3998|3998|3729|3729|15449195
1232082000000|2009-01-16 05:00:00|4059|4059|3955|3955|4059|4059|3806|3806|12890087
1232427600000|2009-01-20 05:00:00|3915|3915|3832|3832|3963|3963|3800|3800|11890477
1232514000000|2009-01-21 05:00:00|3927|3927|3955|3955|3971|3971|3771.76|3771.76|10292572
1232600400000|2009-01-22 05:00:00|3889|3889|3723|3723|3900|3900|3633|3633|19277911
1232686800000|2009-01-23 05:00:00|3599|3599|3566|3566|3723|3723|3501|3501|22677313
1232946000000|2009-01-26 05:00:00|3360|3360|3267|3267|3424|3424|3170|3170|47444414
1233032400000|2009-01-27 05:00:00|3324|3324|3232|3232|3342|3342|3210|3210|20378216
1233118800000|2009-01-28 05:00:00|3326|3326|3300|3300|3351|3351|3261.5|3261.5|13487240
1233205200000|2009-01-29 05:00:00|3261|3261|3185|3185|3266|3266|3163|3163|14592701
1233291600000|2009-01-30 05:00:00|3158|3158|3085|3085|3173|3173|3006|3006|20959782
1233550800000|2009-02-02 05:00:00|3010|3010|3029|3029|3080|3080|2960|2960|16967332
1233637200000|2009-02-03 05:00:00|2981|2981|2999|2999|3103|3103|2981|2981|18883570
1233723600000|2009-02-04 05:00:00|3044|3044|3060|3060|3157|3157|3020|3020|17419265
1233810000000|2009-02-05 05:00:00|3035|3035|3161|3161|3209|3209|3020|3020|17794239
1233896400000|2009-02-06 05:00:00|3238|3238|3328|3328|3385|3385|3221|3221|17010042
1234155600000|2009-02-09 05:00:00|3347|3347|3272|3272|3360|3360|3240|3240|9067687
1234242000000|2009-02-10 05:00:00|3286|3286|3092|3092|3331|3331|3061|3061|17208728
1234328400000|2009-02-11 05:00:00|3135|3135|3113|3113|3193|3193|3065|3065|10550562
1234414800000|2009-02-12 05:00:00|3075|3075|3102|3102|3109|3109|3003|3003|13666548
1234501200000|2009-02-13 05:00:00|3141|3141|3094|3094|3184|3184|3085|3085|10188719
1234846800000|2009-02-17 05:00:00|3030|3030|2898|2898|3050|3050|2852|2852|22206963
1234933200000|2009-02-18 05:00:00|2916|2916|2844|2844|2922|2922|2777|2777|17864465
1235019600000|2009-02-19 05:00:00|2895|2895|2702|2702|2898|2898|2686|2686|17839493
1235106000000|2009-02-20 05:00:00|2614|2614|2666|2666|2727|2727|2602|2602|19735615
1235365200000|2009-02-23 05:00:00|2726|2726|2512|2512|2726|2726|2506|2506|16296249
1235451600000|2009-02-24 05:00:00|2525|2525|2604|2604|2632|2632|2442|2442|22358893
1235538000000|2009-02-25 05:00:00|2604|2604|2503|2503|2605|2605|2436|2436|17737459
1235624400000|2009-02-26 05:00:00|2540|2540|2423|2423|2572|2572|2415|2415|14301381
1235710800000|2009-02-27 05:00:00|2375|2375|2461|2461|2523|2523|2350|2350|16875881
1235970000000|2009-03-02 05:00:00|2407|2407|2217|2217|2420|2420|2203|2203|21017521
1236056400000|2009-03-03 05:00:00|2265|2265|2247|2247|2329|2329|2171|2171|22406593
1236142800000|2009-03-04 05:00:00|2381|2381|2544|2544|2639|2639|2366|2366|37257614
1236229200000|2009-03-05 05:00:00|2470|2470|2349|2349|2470|2470|2318|2318|21400683
1236315600000|2009-03-06 05:00:00|2390|2390|2323|2323|2491|2491|2252|2252|19999667
1236571200000|2009-03-09 04:00:00|2288|2288|2392|2392|2486|2486|2272|2272|19512594
1236657600000|2009-03-10 04:00:00|2476|2476|2651|2651|2697|2697|2453|2453|22468735
1236744000000|2009-03-11 04:00:00|2697|2697|2631|2631|2713|2713|2566|2566|15782030
1236830400000|2009-03-12 04:00:00|2621|2621|2702|2702|2717|2717|2527|2527|13787319
1236916800000|2009-03-13 04:00:00|2744|2744|2678|2678|2761|2761|2602|2602|10861356
1237176000000|2009-03-16 04:00:00|2707|2707|2642|2642|2740|2740|2628|2628|13217078
1237262400000|2009-03-17 04:00:00|2651|2651|2683|2683|2685|2685|2567|2567|14260456
1237348800000|2009-03-18 04:00:00|2624|2624|2747|2747|2793|2793|2570|2570|17979620
1237435200000|2009-03-19 04:00:00|2797|2797|2841|2841|2885|2885|2777|2777|17543534
1237521600000|2009-03-20 04:00:00|2863|2863|2707|2707|2890|2890|2673.08|2673.08|16536150
1237780800000|2009-03-23 04:00:00|2814|2814|2963|2963|2965|2965|2753|2753|14464865
1237867200000|2009-03-24 04:00:00|2954|2954|2950|2950|3033|3033|2854|2854|13693842
1237953600000|2009-03-25 04:00:00|3014|3014|2891|2891|3099|3099|2769|2769|20701972
1238040000000|2009-03-26 04:00:00|2957|2957|3078|3078|3098|3098|2945|2945|16161595
1238126400000|2009-03-27 04:00:00|3020|3020|3035|3035|3074|3074|2975|2975|11277622
1238385600000|2009-03-30 04:00:00|2934|2934|2753|2753|2950|2950|2705|2705|15828531
1238472000000|2009-03-31 04:00:00|2816|2816|2796|2796|2845|2845|2744|2744|13405844
1238558400000|2009-04-01 04:00:00|2750|2750|2899|2899|2952|2952|2744|2744|15308384
1238644800000|2009-04-02 04:00:00|3029|3029|3154|3154|3198|3198|3000|3000|21645529
1238731200000|2009-04-03 04:00:00|3160|3160|3215|3215|3270|3270|3092|3092|13674074
1238990400000|2009-04-06 04:00:00|3172|3172|3131|3131|3200|3200|3023|3023|11067877
1239076800000|2009-04-07 04:00:00|3039|3039|2945|2945|3050|3050|2938|2938|13160375
1239163200000|2009-04-08 04:00:00|2977|2977|2957|2957|3035|3035|2888|2888|12817123
1239249600000|2009-04-09 04:00:00|3051|3051|3252|3252|3270|3270|3051|3051|18173081
1239595200000|2009-04-13 04:00:00|3225|3225|3316|3316|3356|3356|3148|3148|12458996
1239681600000|2009-04-14 04:00:00|3267|3267|3270|3270|3394|3394|3241|3241|11035731
1239768000000|2009-04-15 04:00:00|3260|3260|3302|3302|3320|3320|3207|3207|11225779
1239854400000|2009-04-16 04:00:00|3250|3250|3271|3271|3312|3312|3133|3133|16228112
1239940800000|2009-04-17 04:00:00|3268|3268|3229|3229|3272|3272|3121|3121|14725748
1240200000000|2009-04-20 04:00:00|3162|3162|3048|3048|3162|3162|3017|3017|14373723
1240286400000|2009-04-21 04:00:00|2898|2898|3139|3139|3169.9|3169.9|2850|2850|29529757
1240372800000|2009-04-22 04:00:00|3156|3156|3245|3245|3492|3492|3140|3140|29668089
1240459200000|2009-04-23 04:00:00|3273|3273|3245|3245|3274|3274|3147|3147|16290764
1240545600000|2009-04-24 04:00:00|3265|3265|3363|3363|3419|3419|3224|3224|15806244
1240804800000|2009-04-27 04:00:00|3273|3273|3339|3339|3410|3410|3269|3269|9648613
1240891200000|2009-04-28 04:00:00|3300|3300|3278|3278|3355|3355|3240|3240|8481323
1240977600000|2009-04-29 04:00:00|3317|3317|3369|3369|3415|3415|3300|3300|11983420
1241064000000|2009-04-30 04:00:00|3442|3442|3558|3558|3640|3640|3435|3435|20109162
1241150400000|2009-05-01 04:00:00|3587|3587|3726|3726|3771|3771|3565|3565|14114765
1241409600000|2009-05-04 04:00:00|3793|3793|3848|3848|3892|3892|3760|3760|14400664
1241496000000|2009-05-05 04:00:00|3835|3835|3941|3941|3958|3958|3825|3825|13610143
1241582400000|2009-05-06 04:00:00|3994|3994|4000|4000|4064|4064|3841|3841|14763055
1241668800000|2009-05-07 04:00:00|4054|4054|3792|3792|4096|4096|3721|3721|16973985
1241755200000|2009-05-08 04:00:00|3849|3849|3964|3964|3992|3992|3828|3828|15556455
1242014400000|2009-05-11 04:00:00|3875|3875|3843|3843|3908|3908|3807|3807|9487208
1242100800000|2009-05-12 04:00:00|3874|3874|3806|3806|3900|3900|3713|3713|11919731
1242187200000|2009-05-13 04:00:00|3697|3697|3608|3608|3703|3703|3578|3578|13419822
1242273600000|2009-05-14 04:00:00|3587|3587|3607|3607|3678|3678|3538|3538|12056630
1242360000000|2009-05-15 04:00:00|3606|3606|3574|3574|3695|3695|3515|3515|14012233
1242619200000|2009-05-18 04:00:00|3653|3653|3778|3778|3782|3782|3611|3611|11019244
1242705600000|2009-05-19 04:00:00|3829|3829|3767|3767|3850|3850|3754|3754|10544398
1242792000000|2009-05-20 04:00:00|3809|3809|3730|3730|3930|3930|3717|3717|13806124
1242878400000|2009-05-21 04:00:00|3676|3676|3554|3554|3701|3701|3537|3537|14110274
1242964800000|2009-05-22 04:00:00|3605|3605|3431|3431|3610|3610|3418|3418|14294224
1243310400000|2009-05-26 04:00:00|3438|3438|3500|3500|3584|3584|3403|3403|13797247
1243396800000|2009-05-27 04:00:00|3550|3550|3505|3505|3559|3559|3485|3485|13519246
1243483200000|2009-05-28 04:00:00|3479|3479|3459|3459|3480|3480|3344|3344|15120769
1243569600000|2009-05-29 04:00:00|3496|3496|3546|3546|3562|3562|3479.1|3479.1|11077439
1243828800000|2009-06-01 04:00:00|3637|3637|3755|3755|3773|3773|3635|3635|14336881
1243915200000|2009-06-02 04:00:00|3751|3751|3745|3745|3795|3795|3719|3719|7734889
1244001600000|2009-06-03 04:00:00|3700|3700|3666|3666|3721|3721|3623|3623|9236387
1244088000000|2009-06-04 04:00:00|3686|3686|3802|3802|3821.83|3821.83|3628|3628|11318218
1244174400000|2009-06-05 04:00:00|3852|3852|3847|3847|3876|3876|3734|3734|15819817
1244433600000|2009-06-08 04:00:00|3803|3803|3857|3857|3888|3888|3690|3690|13726404
1244520000000|2009-06-09 04:00:00|3850|3850|3824|3824|3890|3890|3790|3790|10480159
1244606400000|2009-06-10 04:00:00|3874|3874|3762|3762|3875|3875|3693|3693|14927679
1244692800000|2009-06-11 04:00:00|3779|3779|3761|3761|3829|3829|3725|3725|10273799
1244779200000|2009-06-12 04:00:00|3747|3747|3773|3773|3777|3777|3702|3702|8567660
1245038400000|2009-06-15 04:00:00|3701|3701|3612|3612|3709|3709|3587|3587|10458033
1245124800000|2009-06-16 04:00:00|3646|3646|3556|3556|3697|3697|3539|3539|12501677
1245211200000|2009-06-17 04:00:00|3520|3520|3480|3480|3527|3527|3375|3375|15381883
1245297600000|2009-06-18 04:00:00|3492|3492|3408|3408|3493|3493|3355|3355|16247943
1245384000000|2009-06-19 04:00:00|3445|3445|3365|3365|3460|3460|3345|3345|14487231
1245643200000|2009-06-22 04:00:00|3346|3346|3236|3236|3349|3349|3201|3201|14198531
1245729600000|2009-06-23 04:00:00|3247|3247|3300|3300|3315|3315|3214|3214|10935872
1245816000000|2009-06-24 04:00:00|3352|3352|3340|3340|3436|3436|3313|3313|10349239
1245902400000|2009-06-25 04:00:00|3392|3392|3449|3449|3478.5|3478.5|3318|3318|11641601
1245988800000|2009-06-26 04:00:00|3454|3454|3456|3456|3520|3520|3410|3410|12586667
1246248000000|2009-06-29 04:00:00|3486|3486|3474|3474|3530|3530|3415|3415|6831517
1246334400000|2009-06-30 04:00:00|3469|3469|3304|3304|3473.58|3473.58|3299|3299|16880064
1246420800000|2009-07-01 04:00:00|3348|3348|3319|3319|3415|3415|3315|3315|11586651
1246507200000|2009-07-02 04:00:00|3279|3279|3174|3174|3279|3279|3174|3174|13564133
1246852800000|2009-07-06 04:00:00|3157|3157|3170|3170|3183|3183|3096|3096|10887071
1246939200000|2009-07-07 04:00:00|3162|3162|3029|3029|3177|3177|3024|3024|14616035
1247025600000|2009-07-08 04:00:00|3049|3049|3058|3058|3071|3071|3001|3001|15867731
1247112000000|2009-07-09 04:00:00|3115|3115|3065|3065|3134|3134|3058|3058|10184906
1247198400000|2009-07-10 04:00:00|3040|3040|3053|3053|3065|3065|3003|3003|10456627
1247457600000|2009-07-13 04:00:00|3081|3081|3180|3180|3180|3180|3025|3025|11100799
1247544000000|2009-07-14 04:00:00|3150|3150|3193|3193|3196|3196|3121.5|3121.5|10131875
1247630400000|2009-07-15 04:00:00|3239|3239|3384|3384|3397|3397|3239|3239|18069302
1247716800000|2009-07-16 04:00:00|3360|3360|3415|3415|3426|3426|3314|3314|10227464
1247803200000|2009-07-17 04:00:00|3398|3398|3399|3399|3430|3430|3379|3379|8814755
1248062400000|2009-07-20 04:00:00|3532|3532|3665|3665|3675|3675|3525|3525|21979416
1248148800000|2009-07-21 04:00:00|4081|4081|3946|3946|4145|4145|3804|3804|62789275
1248235200000|2009-07-22 04:00:00|3847|3847|3866|3866|3939|3939|3810|3810|16660027
1248321600000|2009-07-23 04:00:00|3876|3876|4126|4126|4150|4150|3860|3860|19375234
1248408000000|2009-07-24 04:00:00|4093|4093|4200|4200|4208|4208|4025|4025|17017373
1248667200000|2009-07-27 04:00:00|4185|4185|4286|4286|4299|4299|4155|4155|14346613
1248753600000|2009-07-28 04:00:00|4234|4234|4290|4290|4358|4358|4190|4190|16698600
1248840000000|2009-07-29 04:00:00|4254|4254|4183|4183|4255|4255|4130|4130|12388861
1248926400000|2009-07-30 04:00:00|4265|4265|4341|4341|4387|4387|4261|4261|14924263
1249012800000|2009-07-31 04:00:00|4326|4326|4406|4406|4447|4447|4300|4300|11731973
1249272000000|2009-08-03 04:00:00|4468|4468|4512|4512|4549|4549|4434|4434|12261776
1249358400000|2009-08-04 04:00:00|4545|4545|4789|4789|4795|4795|4535|4535|25333364
1249444800000|2009-08-05 04:00:00|4776|4776|4664|4664|4808|4808|4643|4643|15598551
1249531200000|2009-08-06 04:00:00|4712|4712|4714|4714|4780|4780|4656|4656|12247626
1249617600000|2009-08-07 04:00:00|4795|4795|4778|4778|4822|4822|4742|4742|15354632
1249876800000|2009-08-10 04:00:00|4759|4759|4715|4715|4820|4820|4659|4659|11558084
1249963200000|2009-08-11 04:00:00|4677|4677|4628|4628|4680|4680|4503|4503|13091530
1250049600000|2009-08-12 04:00:00|4590|4590|4758|4758|4805|4805|4560|4560|11465801
1250136000000|2009-08-13 04:00:00|4802|4802|4717|4717|4806|4806|4664|4664|9608385
1250222400000|2009-08-14 04:00:00|4717|4717|4600|4600|4725|4725|4544|4544|9107440
1250481600000|2009-08-17 04:00:00|4475|4475|4395|4395|4475|4475|4328|4328|11389289
1250568000000|2009-08-18 04:00:00|4420|4420|4511|4511|4528|4528|4406|4406|8899222
1250654400000|2009-08-19 04:00:00|4400|4400|4517|4517|4575|4575|4360|4360|9051051
1250740800000|2009-08-20 04:00:00|4493|4493|4550|4550|4564|4564|4466|4466|6888678
1250827200000|2009-08-21 04:00:00|4603|4603|4730|4730|4733|4733|4562|4562|12329902
1251086400000|2009-08-24 04:00:00|4790|4790|4756|4756|4893|4893|4734|4734|9773398
1251172800000|2009-08-25 04:00:00|4779|4779|4783|4783|4833|4833|4736|4736|9576236
1251259200000|2009-08-26 04:00:00|4771|4771|4725|4725|4776|4776|4675|4675|7903866
1251345600000|2009-08-27 04:00:00|4700|4700|4708|4708|4736|4736|4592|4592|8309116
1251432000000|2009-08-28 04:00:00|4758|4758|4671|4671|4800|4800|4626|4626|7568431
1251691200000|2009-08-31 04:00:00|4577|4577|4531|4531|4590|4590|4490|4490|10475258
1251777600000|2009-09-01 04:00:00|4490|4490|4384|4384|4651|4651|4374|4374|13905656
1251864000000|2009-09-02 04:00:00|4384|4384|4351|4351|4404|4404|4319|4319|8887171
1251950400000|2009-09-03 04:00:00|4431|4431|4504|4504|4512|4512|4363|4363|8787108
1252036800000|2009-09-04 04:00:00|4503|4503|4611|4611|4632|4632|4484|4484|7403465
1252382400000|2009-09-08 04:00:00|4690|4690|4697|4697|4727|4727|4636|4636|7448269
1252468800000|2009-09-09 04:00:00|4704|4704|4841|4841|4875|4875|4650|4650|12362478
1252555200000|2009-09-10 04:00:00|4813|4813|4869|4869|4875|4875|4763|4763|8197166
1252641600000|2009-09-11 04:00:00|4872|4872|4853|4853|4911|4911|4781|4781|9760270
1252900800000|2009-09-14 04:00:00|4802|4802|4877|4877|4910|4910|4775|4775|6910435
1252987200000|2009-09-15 04:00:00|4911|4911|5170|5170|5212|5212|4865|4865|20594843
1253073600000|2009-09-16 04:00:00|5231|5231|5262|5262|5294|5294|5194|5194|12789034
1253160000000|2009-09-17 04:00:00|5259|5259|5389|5389|5447|5447|5251|5251|15287028
1253246400000|2009-09-18 04:00:00|5411|5411|5342|5342|5449|5449|5294|5294|12398936
1253505600000|2009-09-21 04:00:00|5268|5268|5246|5246|5343|5343|5182|5182|10109646
1253592000000|2009-09-22 04:00:00|5299|5299|5434|5434|5443|5443|5286|5286|11181110
1253678400000|2009-09-23 04:00:00|5443|5443|5314|5314|5471|5471|5311|5311|9617535
1253764800000|2009-09-24 04:00:00|5328|5328|5185|5185|5380|5380|5110|5110|11803353
1253851200000|2009-09-25 04:00:00|5217|5217|5120|5120|5272|5272|5105|5105|10788009
1254110400000|2009-09-28 04:00:00|5175|5175|5218|5218|5240|5240|5125|5125|6042048
1254196800000|2009-09-29 04:00:00|5223|5223|5160|5160|5289|5289|5149|5149|7541906
1254283200000|2009-09-30 04:00:00|5220|5220|5133|5133|5247|5247|5036.999|5036.999|10651982
1254369600000|2009-10-01 04:00:00|5082|5082|4945|4945|5109|5109|4930|4930|12845531
1254456000000|2009-10-02 04:00:00|4868|4868|4883|4883|4945|4945|4750|4750|10681413
1254715200000|2009-10-05 04:00:00|4920|4920|5075|5075|5080|5080|4905|4905|8670666
1254801600000|2009-10-06 04:00:00|5140|5140|5170|5170|5239|5239|5069|5069|9779291
1254888000000|2009-10-07 04:00:00|5125|5125|5190|5190|5207.91|5207.91|5125|5125|7439230
1254974400000|2009-10-08 04:00:00|5253|5253|5309|5309|5326|5326|5176|5176|11199460
1255060800000|2009-10-09 04:00:00|5251|5251|5364|5364|5370|5370|5231|5231|8050395
1255320000000|2009-10-12 04:00:00|5399|5399|5305|5305|5400|5400|5281|5281|6687965
1255406400000|2009-10-13 04:00:00|5290|5290|5274|5274|5319|5319|5208|5208|6516328
1255492800000|2009-10-14 04:00:00|5352|5352|5451|5451|5451|5451|5304.999|5304.999|9193396
1255579200000|2009-10-15 04:00:00|5400|5400|5477|5477|5479|5479|5351|5351|7367763
1255665600000|2009-10-16 04:00:00|5411|5411|5457|5457|5475|5475|5362|5362|8839642
1255924800000|2009-10-19 04:00:00|5489|5489|5785|5785|5820|5820|5486|5486|18786329
1256011200000|2009-10-20 04:00:00|6117|6117|5961|5961|6128|6128|5837|5837|33902578
1256097600000|2009-10-21 04:00:00|5905|5905|5840|5840|6012|6012|5823|5823|17064292
1256184000000|2009-10-22 04:00:00|5780|5780|5874|5874|5890|5890|5630|5630|11385203
1256270400000|2009-10-23 04:00:00|5861|5861|5760|5760|5959|5959|5743|5743|8775971
1256529600000|2009-10-26 04:00:00|5799|5799|5707|5707|5908|5908|5683.07|5683.07|9795695
1256616000000|2009-10-27 04:00:00|5690|5690|5669|5669|5760|5760|5639|5639|10949636
1256702400000|2009-10-28 04:00:00|5622|5622|5443|5443|5706|5706|5442|5442|12089675
1256788800000|2009-10-29 04:00:00|5530|5530|5725|5725|5734|5734|5502|5502|9869030
1256875200000|2009-10-30 04:00:00|5709|5709|5506|5506|5790|5790|5464|5464|12049462
1257138000000|2009-11-02 05:00:00|5570|5570|5549|5549|5672|5672|5426|5426|9970847
1257224400000|2009-11-03 05:00:00|5498|5498|5646|5646|5673|5673|5464|5464|7770466
1257310800000|2009-11-04 05:00:00|5693|5693|5622|5622|5783|5783|5610|5610|8644656
1257397200000|2009-11-05 05:00:00|5674|5674|5799|5799|5809|5809|5659|5659|6847305
1257483600000|2009-11-06 05:00:00|5738|5738|5760|5760|5820|5820|5654|5654|6161561
1257742800000|2009-11-09 05:00:00|5838|5838|6000|6000|6009|6009|5824|5824|12253206
1257829200000|2009-11-10 05:00:00|5983|5983|5996|5996|6033|6033|5907|5907|8874103
1257915600000|2009-11-11 05:00:00|6076|6076|6006|6006|6082|6082|5947|5947|7497636
1258002000000|2009-11-12 05:00:00|5983|5983|5857|5857|6012|6012|5818|5818|7589168
1258088400000|2009-11-13 05:00:00|5885|5885|5878|5878|5925|5925|5820|5820|6444765
1258347600000|2009-11-16 05:00:00|5950|5950|6040|6040|6090|6090|5925|5925|8334502
1258434000000|2009-11-17 05:00:00|6005|6005|5988|5988|6017|6017|5905|5905|7095915
1258520400000|2009-11-18 05:00:00|5996|5996|5941|5941|6014|6014|5900|5900|6626712
1258606800000|2009-11-19 05:00:00|5872|5872|5861|5861|5874|5874|5760|5760|8237061
1258693200000|2009-11-20 05:00:00|5810|5810|5795|5795|5824|5824|5704|5704|8698427
1258952400000|2009-11-23 05:00:00|5896|5896|5814|5814|5983|5983|5796|5796|9484339
1259038800000|2009-11-24 05:00:00|5811|5811|5800|5800|5837|5837|5724|5724|6629607
1259125200000|2009-11-25 05:00:00|5802|5802|5904|5904|5934|5934|5745|5745|6245320
1259298000000|2009-11-27 05:00:00|5704|5704|5745|5745|5833|5833|5675|5675|5189544
1259557200000|2009-11-30 05:00:00|5782|5782|5839|5839|5851|5851|5731|5731|9718475
1259643600000|2009-12-01 05:00:00|5924|5924|5968|5968|6025|6025|5905|5905|9824285
1259730000000|2009-12-02 05:00:00|5985|5985|5894|5894|6008|6008|5855|5855|7879989
1259816400000|2009-12-03 05:00:00|5911.999|5911.999|5820|5820|6000|6000|5800|5800|7595686
1259902800000|2009-12-04 05:00:00|5913|5913|5830|5830|5962|5962|5726|5726|10448605
1260162000000|2009-12-07 05:00:00|5842|5842|5756|5756|5842|5842|5731.5|5731.5|6835530
1260248400000|2009-12-08 05:00:00|5714|5714|5638|5638|5719|5719|5625|5625|6482873
1260334800000|2009-12-09 05:00:00|5636|5636|5618|5618|5659|5659|5540|5540|8553021
1260421200000|2009-12-10 05:00:00|5691|5691|5694|5694|5727|5727|5651|5651|6304605
1260507600000|2009-12-11 05:00:00|5724|5724|5751|5751|5765|5765|5664|5664|5370042
1260766800000|2009-12-14 05:00:00|5800|5800|5830|5830|5845|5845|5775|5775|4585317
1260853200000|2009-12-15 05:00:00|5822|5822|5820|5820|5844|5844|5780|5780|4950055
1260939600000|2009-12-16 05:00:00|5843|5843|5823|5823|5885|5885|5800|5800|6738703
1261026000000|2009-12-17 05:00:00|5793|5793|5753|5753|5799|5799|5701|5701|5700584
1261112400000|2009-12-18 05:00:00|5807|5807|5719|5719|5809.6|5809.6|5672|5672|7236672
1261371600000|2009-12-21 05:00:00|5756|5756|5760|5760|5793|5793|5729.57|5729.57|5339691
1261458000000|2009-12-22 05:00:00|5756|5756|5789|5789|5798|5798|5732|5732|4279904
1261544400000|2009-12-23 05:00:00|5805|5805|5832|5832|5857|5857|5789|5789|4056275
1261630800000|2009-12-24 05:00:00|5835|5835|5833|5833|5863|5863|5819|5819|1507777
1261976400000|2009-12-28 05:00:00|5850|5850|5851|5851|5868|5868|5817.22|5817.22|3789819
1262062800000|2009-12-29 05:00:00|5857|5857|5818|5818|5874|5874|5812.5|5812.5|2879326
1262149200000|2009-12-30 05:00:00|5798|5798|5805|5805|5822|5822|5775|5775|3479880
1262235600000|2009-12-31 05:00:00|5760|5760|5699|5699|5796|5796|5699|5699|3860330
1262581200000|2010-01-04 05:00:00|5765|5765|5855|5855|5919|5919|5751|5751|7326679
1262667600000|2010-01-05 05:00:00|5855|5855|5925|5925|5944|5944|5823|5823|5697197
1262754000000|2010-01-06 05:00:00|5918|5918|5943|5943|5993|5993|5905.05|5905.05|4718749
1262840400000|2010-01-07 05:00:00|5930|5930|5967|5967|5990.5|5990.5|5865|5865|5432913
1262926800000|2010-01-08 05:00:00|5925|5925|6034|6034|6037|6037|5925|5925|6651511
1263186000000|2010-01-11 05:00:00|6095|6095|6413|6413|6442|6442|6085|6085|21958752
1263272400000|2010-01-12 05:00:00|6301|6301|6224|6224|6316|6316|6118|6118|13562604
1263358800000|2010-01-13 05:00:00|6210|6210|6233|6233|6278|6278|6138|6138|8399054
1263445200000|2010-01-14 05:00:00|6210|6210|6198|6198|6284|6284|6175|6175|6224295
1263531600000|2010-01-15 05:00:00|6145|6145|6012|6012|6167|6167|6001|6001|9397569
1263877200000|2010-01-19 05:00:00|5976|5976|6093|6093|6120|6120|5935|5935|8056496
1263963600000|2010-01-20 05:00:00|6017|6017|5976|5976|6043|6043|5931|5931|6954007
1264050000000|2010-01-21 05:00:00|5950|5950|5685|5685|5990|5990|5670|5670|13877409
1264136400000|2010-01-22 05:00:00|5658|5658|5425|5425|5753.89|5753.89|5402|5402|14762988
1264395600000|2010-01-25 05:00:00|5516|5516|5514|5514|5619|5619|5483|5483|9777305
1264482000000|2010-01-26 05:00:00|5499|5499|5585|5585|5694|5694|5460|5460|15219307
1264568400000|2010-01-27 05:00:00|5296|5296|5344|5344|5384|5384|5103|5103|34043254
1264654800000|2010-01-28 05:00:00|5382|5382|5186|5186|5382.5|5382.5|5120|5120|15625607
1264741200000|2010-01-29 05:00:00|5278|5278|5224|5224|5378|5378|5200|5200|13962798
1265000400000|2010-02-01 05:00:00|5282|5282|5294|5294|5350|5350|5250|5250|7159019
1265086800000|2010-02-02 05:00:00|5348|5348|5355|5355|5372|5372|5262|5262|7667988
1265173200000|2010-02-03 05:00:00|5320|5320|5339|5339|5400|5400|5310|5310|6345989
1265259600000|2010-02-04 05:00:00|5280|5280|5140|5140|5286|5286|5138|5138|11644933
1265346000000|2010-02-05 05:00:00|5121|5121|5175|5175|5198|5198|5069|5069|15989519
1265605200000|2010-02-08 05:00:00|5164|5164|5078|5078|5215|5215|5050|5050|8668847
1265691600000|2010-02-09 05:00:00|5270|5270|5353|5353|5425|5425|5255|5255|15499119
1265778000000|2010-02-10 05:00:00|5365|5365|5315|5315|5405|5405|5245|5245|8581640
1265864400000|2010-02-11 05:00:00|5310|5310|5615|5615|5627|5627|5267|5267|16411674
1265950800000|2010-02-12 05:00:00|5509|5509|5620|5620|5655|5655|5461|5461|13447622
1266296400000|2010-02-16 05:00:00|5677|5677|5712|5712|5724|5724|5619|5619|7365370
1266382800000|2010-02-17 05:00:00|5805|5805|5750|5750|5835|5835|5722|5722|8454108
1266469200000|2010-02-18 05:00:00|5715|5715|5781|5781|5805|5805|5685|5685|6846924
1266555600000|2010-02-19 05:00:00|5759|5759|5825|5825|5848|5848|5731|5731|8009433
1266814800000|2010-02-22 05:00:00|5873|5873|5803|5803|5897|5897|5800|5800|6994824
1266901200000|2010-02-23 05:00:00|5789|5789|5666|5666|5838|5838|5622|5622|10314323
1266987600000|2010-02-24 05:00:00|5667|5667|5696|5696|5746|5746|5646|5646|5810076
1267074000000|2010-02-25 05:00:00|5533|5533|5679|5679|5702|5702|5421|5421|9966144
1267160400000|2010-02-26 05:00:00|5694|5694|5705|5705|5724|5724|5610|5610|6108486
1267419600000|2010-03-01 05:00:00|5733|5733|5785|5785|5839|5839|5725|5725|8399615
1267506000000|2010-03-02 05:00:00|5828|5828|5815|5815|5882|5882|5802|5802|6584292
1267592400000|2010-03-03 05:00:00|5845|5845|5857|5857|5993|5993|5839|5839|8833775
1267678800000|2010-03-04 05:00:00|5879|5879|5845|5845|5900|5900|5781|5781|6199197
1267765200000|2010-03-05 05:00:00|5941|5941|5923|5923|5958|5958|5890|5890|6628346
1268024400000|2010-03-08 05:00:00|5947|5947|5891|5891|5949|5949|5856.78|5856.78|4755705
1268110800000|2010-03-09 05:00:00|5846|5846|5918|5918|5972|5972|5840.05|5840.05|7693041
1268197200000|2010-03-10 05:00:00|5911|5911|5878|5878|5950|5950|5843|5843|6531417
1268283600000|2010-03-11 05:00:00|5879|5879|5890|5890|5898|5898|5792|5792|6173881
1268370000000|2010-03-12 05:00:00|5953|5953|6036|6036|6049|6049|5935|5935|9689526
1268625600000|2010-03-15 04:00:00|6004|6004|5947|5947|6025|6025|5838|5838|7907528
1268712000000|2010-03-16 04:00:00|5965|5965|5945|5945|5968|5968|5884|5884|7282247
1268798400000|2010-03-17 04:00:00|5965|5965|6022|6022|6050|6050|5949|5949|7925556
1268884800000|2010-03-18 04:00:00|5961|5961|5977|5977|6039|6039|5933.499|5933.499|7206998
1268971200000|2010-03-19 04:00:00|6011|6011|5937|5937|6031|6031|5895|5895|9425480
1269230400000|2010-03-22 04:00:00|5870|5870|5995|5995|6027|6027|5866|5866|7512883
1269316800000|2010-03-23 04:00:00|6010|6010|6241|6241|6251|6251|6001|6001|14316690
1269403200000|2010-03-24 04:00:00|6196|6196|6206|6206|6254|6254|6142|6142|11448093
1269489600000|2010-03-25 04:00:00|6268|6268|6214|6214|6371|6371|6205|6205|11363117
1269576000000|2010-03-26 04:00:00|6240|6240|6244|6244|6318|6318|6199|6199|7887298
1269835200000|2010-03-29 04:00:00|6276|6276|6348|6348|6360|6360|6276|6276|6986497
1269921600000|2010-03-30 04:00:00|6338|6338|6316|6316|6363|6363|6281|6281|6183557
1270008000000|2010-03-31 04:00:00|6276|6276|6285|6285|6350|6350|6263|6263|6661317
1270094400000|2010-04-01 04:00:00|6329|6329|6399|6399|6420|6420|6329|6329|7830447
1270440000000|2010-04-05 04:00:00|6436|6436|6499|6499|6500|6500|6420|6420|6696129
1270526400000|2010-04-06 04:00:00|6481|6481|6529|6529|6547|6547|6457|6457|6388982
1270612800000|2010-04-07 04:00:00|6525|6525|6447|6447|6538|6538|6400|6400|6972955
1270699200000|2010-04-08 04:00:00|6405|6405|6448|6448|6465|6465|6355|6355|5418001
1270785600000|2010-04-09 04:00:00|6490|6490|6527|6527|6552|6552|6482|6482|6023209
1271044800000|2010-04-12 04:00:00|6593|6593|6673|6673|6700|6700|6576|6576|11837386
1271131200000|2010-04-13 04:00:00|6670|6670|6619|6619|6725|6725|6616|6616|7001609
1271217600000|2010-04-14 04:00:00|6637|6637|6728|6728|6737|6737|6620|6620|5497774
1271304000000|2010-04-15 04:00:00|6716|6716|6822|6822|6871|6871|6716|6716|7129579
1271390400000|2010-04-16 04:00:00|6805|6805|6688|6688|6823|6823|6634|6634|10385998
1271649600000|2010-04-19 04:00:00|6660|6660|6699|6699|6770|6770|6577|6577|7969489
1271736000000|2010-04-20 04:00:00|6771|6771|6750|6750|6830|6830|6740|6740|7695334
1271822400000|2010-04-21 04:00:00|6774|6774|6775|6775|6792|6792|6670|6670|6359395
1271908800000|2010-04-22 04:00:00|6667|6667|6751|6751|6765|6765|6597|6597|8722084
1271995200000|2010-04-23 04:00:00|6720|6720|6878|6878|6895|6895|6699|6699|9046377
1272254400000|2010-04-26 04:00:00|7088|7088|7165|7165|7283|7283|7065|7065|20134283
1272340800000|2010-04-27 04:00:00|7125|7125|6853|6853|7158|7158|6828|6828|14324300
1272427200000|2010-04-28 04:00:00|6943|6943|6897|6897|7027|7027|6860|6860|8233028
1272513600000|2010-04-29 04:00:00|6996|6996|7075|7075|7076|7076|6962|6962|7917403
1272600000000|2010-04-30 04:00:00|7099|7099|6809|6809|7136|7136|6782|6782|9428994
1272859200000|2010-05-03 04:00:00|6837|6837|6994|6994|7016|7016|6809|6809|7886360
1272945600000|2010-05-04 04:00:00|6856|6856|6670|6670|6856|6856|6625|6625|12561984
1273032000000|2010-05-05 04:00:00|6586|6586|6596|6596|6744|6744|6408|6408|11422937
1273118400000|2010-05-06 04:00:00|6585|6585|6350|6350|6694|6694|5800|5800|19370709
1273204800000|2010-05-07 04:00:00|6305|6305|6210|6210|6445|6445|6064|6064|15725835
1273464000000|2010-05-10 04:00:00|6588|6588|6669|6669|6700|6700|6519|6519|11859218
1273550400000|2010-05-11 04:00:00|6518|6518|6607|6607|6698|6698|6500|6500|7482206
1273636800000|2010-05-12 04:00:00|6666|6666|6815|6815|6830|6830|6660|6660|7793053
1273723200000|2010-05-13 04:00:00|6815|6815|6691|6691|6840|6840|6667|6667|6531293
1273809600000|2010-05-14 04:00:00|6596|6596|6488|6488|6619|6619|6391|6391|9939773
1274068800000|2010-05-17 04:00:00|6501|6501|6378|6378|6574|6574|6199|6199|11881237
1274155200000|2010-05-18 04:00:00|6491|6491|6319|6319|6553|6553|6284.99|6284.99|9597380
1274241600000|2010-05-19 04:00:00|6294|6294|6144|6144|6317|6317|5928|5928|18584744
1274328000000|2010-05-20 04:00:00|5907|5907|5867|5867|6041|6041|5800|5800|22807950
1274414400000|2010-05-21 04:00:00|5730|5730|6009|6009|6050|6050|5720|5720|15890266
1274673600000|2010-05-24 04:00:00|6006|6006|5922|5922|6111|6111|5909|5909|11185253
1274760000000|2010-05-25 04:00:00|5635|5635|5921|5921|5936|5936|5574|5574|13795845
1274846400000|2010-05-26 04:00:00|5963|5963|5973|5973|6140|6140|5925|5925|11568896
1274932800000|2010-05-27 04:00:00|6136|6136|6206|6206|6212|6212|6082|6082|9558184
1275019200000|2010-05-28 04:00:00|6242|6242|6076|6076|6242|6242|6005|6005|7709405
1275364800000|2010-06-01 04:00:00|6004|6004|5927|5927|6164|6164|5922|5922|8346328
1275451200000|2010-06-02 04:00:00|5990|5990|6086|6086|6090|6090|5928|5928|9455113
1275537600000|2010-06-03 04:00:00|6229|6229|6111|6111|6236|6236|6042|6042|8982766
1275624000000|2010-06-04 04:00:00|5949|5949|5776|5776|6020|6020|5736|5736|10279591
1275883200000|2010-06-07 04:00:00|5801|5801|5583|5583|5828|5828|5580|5580|8907089
1275969600000|2010-06-08 04:00:00|5601|5601|5661|5661|5718|5718|5489|5489|11606276
1276056000000|2010-06-09 04:00:00|5749|5749|5681|5681|5885|5885|5659|5659|9752678
1276142400000|2010-06-10 04:00:00|5831|5831|5995|5995|6000|6000|5800|5800|9704616
1276228800000|2010-06-11 04:00:00|5922|5922|6023|6023|6024|6024|5899|5899|7341745
1276488000000|2010-06-14 04:00:00|6142|6142|6100|6100|6256|6256|6088|6088|9783561
1276574400000|2010-06-15 04:00:00|6180|6180|6346|6346|6356|6356|6150|6150|11871974
1276660800000|2010-06-16 04:00:00|6291|6291|6439|6439|6451.68|6451.68|6273|6273|10565454
1276747200000|2010-06-17 04:00:00|6463|6463|6495|6495|6499|6499|6367|6367|10579946
1276833600000|2010-06-18 04:00:00|6513|6513|6585|6585|6590|6590|6457|6457|11005511
1277092800000|2010-06-21 04:00:00|6756|6756|6607|6607|6835|6835|6555|6555|11652356
1277179200000|2010-06-22 04:00:00|6630|6630|6411|6411|6648|6648|6388|6388|8660136
1277265600000|2010-06-23 04:00:00|6406|6406|6433|6433|6487|6487|6264|6264|9037550
1277352000000|2010-06-24 04:00:00|6381|6381|6337|6337|6445|6445|6305|6305|8658229
1277438400000|2010-06-25 04:00:00|6354|6354|6471|6471|6471|6471|6292|6292|12068839
1277697600000|2010-06-28 04:00:00|6445|6445|6440|6440|6530|6530|6401|6401|6836814
1277784000000|2010-06-29 04:00:00|6274|6274|6085|6085|6286|6286|6025|6025|13064257
1277870400000|2010-06-30 04:00:00|6102|6102|6007|6007|6194|6194|5991|5991|9636191
1277956800000|2010-07-01 04:00:00|5967|5967|5997|5997|6070|6070|5806|5806|11598507
1278043200000|2010-07-02 04:00:00|6030|6030|5918|5918|6066|6066|5862|5862|7878228
1278388800000|2010-07-06 04:00:00|6060|6060|5981|5981|6165|6165|5921|5921|9358700
1278475200000|2010-07-07 04:00:00|5985|5985|6218|6218|6227|6227|5967|5967|7593290
1278561600000|2010-07-08 04:00:00|6308|6308|6317|6317|6335|6335|6218|6218|6060571
1278648000000|2010-07-09 04:00:00|6312|6312|6472|6472|6484.5|6484.5|6300|6300|6458036
1278907200000|2010-07-12 04:00:00|6450|6450|6428|6428|6510|6510|6387|6387|4916438
1278993600000|2010-07-13 04:00:00|6588|6588|6679|6679|6736.499|6736.499|6531|6531|10081470
1279080000000|2010-07-14 04:00:00|6635|6635|6670|6670|6691|6691|6552|6552|6851229
1279166400000|2010-07-15 04:00:00|6638|6638|6651|6651|6659|6659|6536|6536|8102564
1279252800000|2010-07-16 04:00:00|6576|6576|6394|6394|6579|6579|6375|6375|8504059
1279512000000|2010-07-19 04:00:00|6436|6436|6480|6480|6523|6523|6356|6356|6826310
1279598400000|2010-07-20 04:00:00|6356|6356|6643|6643|6677|6677|6356|6356|9472054
1279684800000|2010-07-21 04:00:00|6699|6699|6687|6687|6805|6805|6619|6619|11432336
1279771200000|2010-07-22 04:00:00|6741|6741|6800|6800|6862|6862|6646|6646|15911440
1279857600000|2010-07-23 04:00:00|6750|6750|6931|6931|6964|6964|6733|6733|8873063
1280116800000|2010-07-26 04:00:00|6999|6998|7000|6999|7008|7007|6971|6970|4051934
1280203200000|2010-07-27 04:00:00|7001|7006|6926|6925|7022|7008|6809|6808|7739825
1280289600000|2010-07-28 04:00:00|6885|6871|6970|6969|6985|6984|6872|6865|5631579
1280376000000|2010-07-29 04:00:00|6994|6991|6943|6941|7029|7028|6822|6822|5638942
1280462400000|2010-07-30 04:00:00|6858|6837|6983|6982|7025|7024|6858|6837|5277268
1280721600000|2010-08-02 04:00:00|7170|6975|7103|7102|7170|7167|7049|6975|4584107
1280808000000|2010-08-03 04:00:00|7084|7061|7035|7034|7103|7102|6989|6988|4455601
1280894400000|2010-08-04 04:00:00|7056|7030|7110|7108|7147|7146|7046|7030|4660069
1280980800000|2010-08-05 04:00:00|7108|7082|7193|7193|7225|7224|7083|7081|5839260
1281067200000|2010-08-06 04:00:00|7101|7101|7156|7156|7193|7193|7030|7030|5463349
1281326400000|2010-08-09 04:00:00|7150|7142|7204|7203|7218|7218|7144|7142|2740138
1281412800000|2010-08-10 04:00:00|7095|7080|7143|7141|7198|7196|7063|7054|4557225
1281499200000|2010-08-11 04:00:00|7144|7140|6875|6872|7144|7140|6836|6835|6860143
1281585600000|2010-08-12 04:00:00|6754|6753|6749|6748|6800|6799|6692|6691|5417725
1281672000000|2010-08-13 04:00:00|6774|6774|6801|6801|6845.5|6845.5|6721|6721|6663536
1281931200000|2010-08-16 04:00:00|6898|6706.08|6852|6850|6898|6897|6707|6706.08|4030614
1282017600000|2010-08-17 04:00:00|6947|6944|6974|6974|7076|7074|6932|6930|4432919
1282104000000|2010-08-18 04:00:00|6994|6975|6977|6976|7044|7043|6907|6906|3637043
1282190400000|2010-08-19 04:00:00|7012|6980|6934|6932|7049|7048|6844|6842|7136326
1282276800000|2010-08-20 04:00:00|6884|6886|6910|6910|6910|6910|6880|6871|8023689
1282536000000|2010-08-23 04:00:00|6915|6872|6686|6684|6975|6940|6673|6672|6513208
1282622400000|2010-08-24 04:00:00|6577|6562|6504|6503|6584|6583|6436|6431|6873803
1282708800000|2010-08-25 04:00:00|6432|6502|6466|6464|6499|6502|6334|6331|6561336
1282795200000|2010-08-26 04:00:00|6519|6474|6395|6393|6582|6581|6378|6377|5130928
1282881600000|2010-08-27 04:00:00|6591|6590|6612|6585|6615|6592|6585|6579|7488027
1283140800000|2010-08-30 04:00:00|6613|6586|6449|6448|6613|6613|6447|6446|3735974
1283227200000|2010-08-31 04:00:00|6409|6403|6511|6507|6586|6585|6394|6392|4631987
1283313600000|2010-09-01 04:00:00|6718|6707|6815|6813|6854|6853|6657|6648|6530272
1283400000000|2010-09-02 04:00:00|6814|6826|6858|6856|6879|6878|6776|6775|3918558
1283486400000|2010-09-03 04:00:00|6993|6984|7012|7011|7060|7058|6958|6950|5601648
1283832000000|2010-09-07 04:00:00|7008|6986|6971|6970|7008|7005|6881|6880|5198185
1283918400000|2010-09-08 04:00:00|7007|7002|7074|7073|7148|7147|6993|6974|4395776
1284004800000|2010-09-09 04:00:00|7168|7156|7063|7061|7185|7178|7002|7001|4025487
1284091200000|2010-09-10 04:00:00|7062|7070|7115|7114|7157|7155|7040|7037|3727502
1284350400000|2010-09-13 04:00:00|7210|7126|7223|7222|7248|7247|7171|7126|5593306
1284436800000|2010-09-14 04:00:00|7237|7221|7184|7183|7237|7236|7158|7155|4217749
1284523200000|2010-09-15 04:00:00|7153|7139|7215|7214|7228|7226|7081|7080|3917128
1284609600000|2010-09-16 04:00:00|7204|7188|7200|7199|7235|7234|7129|7127|4123435
1284696000000|2010-09-17 04:00:00|7270|7269|7320|7319|7331|7330|7269|7268|2487528
1284955200000|2010-09-20 04:00:00|7321|7320|7475|7473|7480|7479|7289|7288|7423092
1285041600000|2010-09-21 04:00:00|7494|7478|7637|7637|7711|7709|7474|7473|10593465
1285128000000|2010-09-22 04:00:00|7626|7596|7617|7616|7651|7650|7551|7550|6114007
1285214400000|2010-09-23 04:00:00|7651|7650|7636|7635|7651|7650|7609|7608|953321
1285300800000|2010-09-24 04:00:00|7780|7780|7973|7973|7993|7993|7762|7762|14218503
1285560000000|2010-09-27 04:00:00|7970|7970|7954|7954|7998|7998|7890|7890|8363981
1285646400000|2010-09-28 04:00:00|7944|7944|7967|7967|7994|7994|7843|7843|7786777
1285732800000|2010-09-29 04:00:00|7978|7955|7995|7993|7999|7999|7943|7941|5957127
1285819200000|2010-09-30 04:00:00|8002|8000|7875|7875|8008|8005|7823|7821|8619336
1285905600000|2010-10-01 04:00:00|7829|7829|7822|7822|7888|7888|7753|7753|8543634
1286164800000|2010-10-04 04:00:00|7803|7771|7730|7729|7827|7825|7653|7651|4559204
1286251200000|2010-10-05 04:00:00|7848|7825|7941|7939|7976|7975|7821|7820|5119749
1286337600000|2010-10-06 04:00:00|7975|7942|7907|7904|7990|7989|7849|7848|4696071
1286424000000|2010-10-07 04:00:00|7964|7943|7877|7875|7969|7965|7786|7785|3417846
1286510400000|2010-10-08 04:00:00|7942|7927|8047|8021|8100|8099|7894|7893|7612878
1286769600000|2010-10-11 04:00:00|8027|8011|8002|8002|8075|8074|7952|7951|3424424
1286856000000|2010-10-12 04:00:00|7998|7953|7935|7934|7998|7966|7832|7829|4113439
1286942400000|2010-10-13 04:00:00|8045|8032|8032|8029|8119|8118|8012|8007|6081573
1287028800000|2010-10-14 04:00:00|8059|8048|7991|7988|8085|8080|7927|7926|4140285
1287115200000|2010-10-15 04:00:00|8028|8028|7975|7975|8047|8047|7900|7900|6526953
1287374400000|2010-10-18 04:00:00|8009|7996|8020|8018|8050|8049|7969|7965|4565780
1287460800000|2010-10-19 04:00:00|7903|7901|7856|7855|7971|7970|7778|7777|7033918
1287547200000|2010-10-20 04:00:00|7855|7889|8018|8017|8078|8076|7855|7880|7217456
1287633600000|2010-10-21 04:00:00|8019|8018|7889|7888|8120|8117|7752|7751|13904931
1287720000000|2010-10-22 04:00:00|7887|7874|7832|7831|7894|7886|7788|7786|4903503
1287979200000|2010-10-25 04:00:00|7874|7865|7909|7907|8000|7992|7853|7835|4930576
1288065600000|2010-10-26 04:00:00|7811|7807|7862|7860|7908|7906|7787|7786|4714032
1288152000000|2010-10-27 04:00:00|7811|7803|7819|7818|7842|7841|7713|7712|4965754
1288238400000|2010-10-28 04:00:00|7900|7869|7771|7769|7900|7898|7679|7678|5218379
1288324800000|2010-10-29 04:00:00|7761|7761|7860|7860|7875|7875|7758|7758|4563895
1288584000000|2010-11-01 04:00:00|7897|7889|7925|7922|8017|8016|7853|7852|469193
1288670400000|2010-11-02 04:00:00|8001|8011|7977|7964|8040|8039|7956|7955|334412
1288756800000|2010-11-03 04:00:00|7987|7980|7986|7985|7990|7987|7858|7857|287213
1288843200000|2010-11-04 04:00:00|8089|8072|8314|8312|8328|8327|8085|8072|9996140
1288929600000|2010-11-05 04:00:00|8334|8324|8356|8356|8384|8382|8296|8293|4841793
1289192400000|2010-11-08 05:00:00|8325|8318|8311|8309|8361|8341|8240|8239|3121976
1289278800000|2010-11-09 05:00:00|8335|8332|8187|8186|8347|8346|8142|8141|4656427
1289365200000|2010-11-10 05:00:00|8228|8215|8243|8242|8285|8283|8131|8130|3843789
1289451600000|2010-11-11 05:00:00|8194|8176|8243|8240|8265|8265|8155|8154|3645752
1289538000000|2010-11-12 05:00:00|8206|8176|8103|8102|8253|8252|8005|8003|4582112
1289797200000|2010-11-15 05:00:00|7990|7989|8186|8184|8358|8357|7981|7980|11783430
1289883600000|2010-11-16 05:00:00|8200|8186|8038|8037|8220|8207|7971|7970|9445887
1289970000000|2010-11-17 05:00:00|8076|8062|8116|8115|8146|8145|8002|8001|3926785
1290056400000|2010-11-18 05:00:00|8237|8229|8310|8309|8343|8342|8229|8225|5283370
1290142800000|2010-11-19 05:00:00|8308|8286|8395|8394|8398|8397|8253|8251|4606580
1290402000000|2010-11-22 05:00:00|8394|8390|8398|8397|8436|8434|8280|8279|4803686
1290488400000|2010-11-23 05:00:00|8338|8323|8261|8259|8339|8331|8202|8201|4368335
1290574800000|2010-11-24 05:00:00|8348|8324|8466|8465|8480|8478|8332|8320|4507516
1290747600000|2010-11-26 05:00:00|8385|8370|8398|8375|8425|8424|8348|8345|1872913
1291006800000|2010-11-29 05:00:00|8374|8365|8368|8367|8389|8388|8257|8255|3840348
1291093200000|2010-11-30 05:00:00|8310|8300|8462|8460|8492|8491|8282|8275|5537157
1291179600000|2010-12-01 05:00:00|8501|8500|8741|8739|8780|8779|8501|8496|6701693
1291266000000|2010-12-02 05:00:00|8750|8740|8868|8867|8890|8889|8747|8740|4866431
1291352400000|2010-12-03 05:00:00|8812|8800|8936|8934|8950|8949|8791|8785|3770537
1291611600000|2010-12-06 05:00:00|8926|8901|8922|8921|8968|8967|8857|8856|3304359
1291698000000|2010-12-07 05:00:00|9021|9020|9038|9037|9199|9199|9020|9014|8391168
1291784400000|2010-12-08 05:00:00|9048|9024|8961|8960|9090|9089|8930|8929|3757421
1291870800000|2010-12-09 05:00:00|9007|9005|8968|8967|9030|9020|8903|8901|2760156
1291957200000|2010-12-10 05:00:00|8982|8973|8988|8986|9017|9016|8940|8939|2331587
1292216400000|2010-12-13 05:00:00|9082|9064|9168|9166|9237|9236|9022|9020|4693343
1292302800000|2010-12-14 05:00:00|9219|9214|9212|9211|9291|9290|9152|9151|3641157
1292389200000|2010-12-15 05:00:00|9291|9287|9315|9314|9433|9432|9268|9267|5709183
1292475600000|2010-12-16 05:00:00|9330|9323|9323|9321|9365|9362|9255|9254|3293712
1292562000000|2010-12-17 05:00:00|9363|9326|9272|9270|9363|9335|9227|9225|2954870
1292821200000|2010-12-20 05:00:00|9334|9306|9326|9325|9355|9354|9255|9253|2493349
1292907600000|2010-12-21 05:00:00|9371|9361|9467|9464|9490|9489|9325|9324|3049230
1292994000000|2010-12-22 05:00:00|9485|9472|9454|9453|9485|9473|9412|9410|1831628
1293080400000|2010-12-23 05:00:00|9445|9443|9445|9444|9480|9471|9401|9400|1635563
1293426000000|2010-12-27 05:00:00|9388|9378|9407|9406|9420|9419|9323|9321|1997617
1293512400000|2010-12-28 05:00:00|9426|9418|9373|9371|9445|9440|9309|9307|2184963
1293598800000|2010-12-29 05:00:00|9388|9369|9380|9380|9423|9422|9351|9350|1787083
1293685200000|2010-12-30 05:00:00|9370|9355|9389|9388|9414|9413|9354|9352|1755127
1293771600000|2010-12-31 05:00:00|9394|9390|9369|9367|9394|9390|9332|9331|1832662
1294030800000|2011-01-03 05:00:00|9450|9436|9415|9414|9482|9481|9412|9411|3884834
1294117200000|2011-01-04 05:00:00|9458|9450|9367|9366|9459|9457|9231|9230|4535306
1294203600000|2011-01-05 05:00:00|9324|9310|9451|9450|9470|9468|9301|9300|3076364
1294290000000|2011-01-06 05:00:00|9456|9436|9356|9354|9461|9460|9331|9330|3020454
1294376400000|2011-01-07 05:00:00|9403|9385|9376|9374|9473|9472|9280|9280|3435909
1294635600000|2011-01-10 05:00:00|9337|9305|9342|9340|9398|9396|9252|9251|2990479
1294722000000|2011-01-11 05:00:00|9413|9400|9391|9390|9470|9468|9327|9325|3742566
1294808400000|2011-01-12 05:00:00|9455|9449|9349|9347|9462|9459|9344|9343|3897103
1294894800000|2011-01-13 05:00:00|9408|9397|9413|9410|9453|9452|9372|9370|3392281
1294981200000|2011-01-14 05:00:00|9394|9380|9400|9398|9427|9426|9312|9311|3401363
1295326800000|2011-01-18 05:00:00|9424|9384|9626|9625|9647|9646|9396|9384|6334418
1295413200000|2011-01-19 05:00:00|9646|9633|9552|9551|9680|9678|9516|9515|4876217
1295499600000|2011-01-20 05:00:00|9496|9494|9363|9361|9530|9520|9332|9331|5158225
1295586000000|2011-01-21 05:00:00|9485|9475|9273|9273|9500|9499|9239|9236|4742233
1295845200000|2011-01-24 05:00:00|9287|9270|9453|9452|9469|9468|9253|9251|3488292
1295931600000|2011-01-25 05:00:00|9440|9430|9439|9439|9464|9460|9299|9297|4273340
1296018000000|2011-01-26 05:00:00|9470|9469|9568|9565|9618|9616|9441|9440|4493586
1296104400000|2011-01-27 05:00:00|9709|9702|9652|9651|9779|9777|9555|9552|8954219
1296190800000|2011-01-28 05:00:00|9713|9700|9566|9565|9720|9715|9492|9490|5558148
1296450000000|2011-01-31 05:00:00|9615|9606|9700|9699|9720|9719|9587|9585|4236111
1296536400000|2011-02-01 05:00:00|9738|9710|9796|9794|9806|9805|9652|9650|5794544
1296622800000|2011-02-02 05:00:00|9781|9768|9905|9903|9927|9926|9780|9768|4917895
1296709200000|2011-02-03 05:00:00|9925|9864|9895|9893|9925|9910|9817|9815|3881635
1296795600000|2011-02-04 05:00:00|9918|9902|9958|9956|9973|9972|9872|9870|4604479
1297054800000|2011-02-07 05:00:00|9980|9957|10043|10042|10082|10081|9952|9944|4013760
1297141200000|2011-02-08 05:00:00|10073|10057|10060|10059|10073|10069|9931|9930|3604366
1297227600000|2011-02-09 05:00:00|10020|10002|9979|9978|10045|10044|9919|9918|3581028
1297314000000|2011-02-10 05:00:00|9925|9920|10059|10058|10076|10075|9875|9875|4244854
1297400400000|2011-02-11 05:00:00|10029|10012|10354|10352|10355|10353|10025|10012|4704741
1297659600000|2011-02-14 05:00:00|10365|10356|10327|10326|10365|10361|10281|10280|2849588
1297746000000|2011-02-15 05:00:00|10311|10295|10300|10299|10319|10309|10202|10201|3090299
1297832400000|2011-02-16 05:00:00|10397|10385|10349|10348|10441|10440|10294|10291|3467921
1297918800000|2011-02-17 05:00:00|10353|10328|10336|10335|10360|10356|10297|10295|2215971
1298005200000|2011-02-18 05:00:00|10399|10376|10586|10584|10586|10585|10347|10340|6895257
1298350800000|2011-02-22 05:00:00|10485|10471|10198|10197|10531|10529|10154|10153|33589331
1298437200000|2011-02-23 05:00:00|10203|10191|10004|10002|10229|10202|9805|9803|36149690
1298523600000|2011-02-24 05:00:00|10019|9993|10058|10057|10192|10187|9878|9877|27623646
1298610000000|2011-02-25 05:00:00|10154|10140|10204|10201|10267|10263|10118|10114|19885286
1298869200000|2011-02-28 05:00:00|10263|10237|10293|10292|10337|10334|10155|10153|3487928
1298955600000|2011-03-01 05:00:00|10338|10319|9981|9980|10364|10361|9937|9935|6948928
1299042000000|2011-03-02 05:00:00|10003|9940|10095|10093|10212|10210|9962|9940|5161676
1299128400000|2011-03-03 05:00:00|10206|10195|10430|10429|10443|10442|10192|10190|7157199
1299214800000|2011-03-04 05:00:00|10396|10374|10303|10300|10423|10417|10203|10202|5262846
1299474000000|2011-03-07 05:00:00|10336|10310|10209|10207|10420|10416|10106|10104|5474385
1299560400000|2011-03-08 05:00:00|10208|10192|10413|10412|10437|10436|10120|10115|5932812
1299646800000|2011-03-09 05:00:00|10339|10322|10235|10234|10361|10351|10181|10180|6180988
1299733200000|2011-03-10 05:00:00|10063|10051|9840|9838|10075|10069|9811|9810|11275792
1299819600000|2011-03-11 05:00:00|9774|9761|10001|10000|10050|10048|9704|9701|7751848
1300075200000|2011-03-14 04:00:00|10193|10178|10207|10206|10217|10216|10040|10038|7541170
1300161600000|2011-03-15 04:00:00|9923|9902|10073|10072|10136|10133|9856|9855|11345073
1300248000000|2011-03-16 04:00:00|10165|10161|10040|10039|10261|10259|9905|9904|12313642
1300334400000|2011-03-17 04:00:00|10186|10165|10309|10306|10331|10330|10132|10128|9287984
1300420800000|2011-03-18 04:00:00|10518|10495|10499|10498|10564|10563|10468|10466|9187215
1300680000000|2011-03-21 04:00:00|10699|10698|10759|10756|10768|10767|10663|10662|7395492
1300766400000|2011-03-22 04:00:00|10715|10706|10678|10677|10750|10745|10604|10603|6693873
1300852800000|2011-03-23 04:00:00|10640|10616|10675|10674|10769|10766|10565|10564|6769238
1300939200000|2011-03-24 04:00:00|10798|10789|10840|10839|10890|10889|10697|10695|8007651
1301025600000|2011-03-25 04:00:00|10889|10861|10913|10912|11015|11014|10871|10861|7088709
1301284800000|2011-03-28 04:00:00|10955|10938|10944|10943|11046|11045|10941|10938|5162284
1301371200000|2011-03-29 04:00:00|10974|10950|11051|11050|11079|11078|10861|10860|5554994
1301457600000|2011-03-30 04:00:00|11172|11155|11150|11149|11172|11166|11056|11055|5145621
1301544000000|2011-03-31 04:00:00|11110|11085|11133|11132|11198|11197|11093|11082|4513119
1301630400000|2011-04-01 04:00:00|11209|11200|11308|11307|11359|11358|11193|11180|5499398
1301889600000|2011-04-04 04:00:00|11394|11356|11334|11332|11394|11384|11255|11253|3611277
1301976000000|2011-04-05 04:00:00|11300|11293|11223|11222|11316|11315|11192|11191|4910887
1302062400000|2011-04-06 04:00:00|11308|11295|11104|11103|11330|11328|11087|11086|5368004
1302148800000|2011-04-07 04:00:00|11073|11052|10981|10979|11095|11089|10910|10908|8020052
1302235200000|2011-04-08 04:00:00|11059|11030|10978|10977|11100|11097|10889|10888|5194567
1302494400000|2011-04-11 04:00:00|11002|10998|10905|10904|11030|11026|10833|10831|4540572
1302580800000|2011-04-12 04:00:00|10879|10853|10659|10657|10902|10900|10635|10634|8121965
1302667200000|2011-04-13 04:00:00|10787|10775|10758|10756|10798|10797|10639|10638|5582052
1302753600000|2011-04-14 04:00:00|10684|10662|10762|10761|10777|10776|10537|10535|5533568
1302840000000|2011-04-15 04:00:00|10808|10775|10725|10722|10819|10811|10681|10680|4943382
1303099200000|2011-04-18 04:00:00|10555|10550|10385|10383|10576|10571|10218|10216|10764533
1303185600000|2011-04-19 04:00:00|10530|10529|10612|10611|10643|10642|10465|10464|6904320
1303272000000|2011-04-20 04:00:00|10816|10790|10838|10826|10850|10848|10736|10735|4981652
1303358400000|2011-04-21 04:00:00|10900|10882|10939|10938|10950|10948|10842|10841|3779345
1303704000000|2011-04-25 04:00:00|10949|10923|10888|10885|10950|10940|10797|10795|3386799
1303790400000|2011-04-26 04:00:00|11024|10990|11188|11185|11220|11218|10985|10984|5939729
1303876800000|2011-04-27 04:00:00|11246|11231|11262|11260|11279|11269|10976|10975|5807251
1303963200000|2011-04-28 04:00:00|11270|11216|11258|11251|11271|11270|11136|11135|5923702
1304049600000|2011-04-29 04:00:00|11547|11531|11546|11542|11625|11624|11458|11453|10611358
1304308800000|2011-05-02 04:00:00|11624|11616|11437|11429|11656|11644|11396|11393|7135419
1304395200000|2011-05-03 04:00:00|11436|11411|11323|11322|11438|11437|11276|11274|5930534
1304481600000|2011-05-04 04:00:00|11322|11303|11070|11069|11388|11378|10994|10993|8385697
1304568000000|2011-05-05 04:00:00|11019|11001|10934|10933|11146|11142|10840|10839|8394115
1304654400000|2011-05-06 04:00:00|11171|11155|11034|11033|11271|11270|11018|11017|7612119
1304913600000|2011-05-09 04:00:00|11090|11079|11167|11166|11249|11247|11038|11035|4829180
1305000000000|2011-05-10 04:00:00|11288|11283|11282|11280|11298|11297|11187|11185|4361802
1305086400000|2011-05-11 04:00:00|11235|11211|10995|10993|11245|11233|10902|10900|9174592
1305172800000|2011-05-12 04:00:00|10921|10905|10862|10860|10961|10960|10701|10700|8876839
1305259200000|2011-05-13 04:00:00|10953|10935|10631|10630|10960|10956|10603|10602|8586922
1305518400000|2011-05-16 04:00:00|10608|10585|10606|10605|10827|10824|10508|10507|7668790
1305604800000|2011-05-17 04:00:00|10509|10501|10207|10206|10524|10522|10148|10147|18569712
1305691200000|2011-05-18 04:00:00|10278|10256|10530|10529|10550|10549|10180|10177|9014035
1305777600000|2011-05-19 04:00:00|10528|10527|10527|10526|10687|10683|10502|10500|8291218
1305864000000|2011-05-20 04:00:00|10525|10512|10428|10428|10550|10549|10361|10360|8274595
1306123200000|2011-05-23 04:00:00|10138|10137|10182|10181|10252|10251|10041|10037|9588936
1306209600000|2011-05-24 04:00:00|10249|10234|10157|10156|10295|10294|10108|10106|6970368
1306296000000|2011-05-25 04:00:00|10118|10102|10326|10325|10393|10392|10079|10078|5844169
1306382400000|2011-05-26 04:00:00|10331|10304|10423|10421|10468|10467|10204|10202|6300293
1306468800000|2011-05-27 04:00:00|10489|10471|10460|10459|10536|10534|10428|10427|4329505
1306814400000|2011-05-31 04:00:00|10640|10636|10581|10580|10668|10656|10433|10431|5880635
1306900800000|2011-06-01 04:00:00|10508|10464|10125|10122|10549|10548|10100|10100|9964051
1306987200000|2011-06-02 04:00:00|10190|10175|10222|10220|10372|10371|10133|10130|8776231
1307073600000|2011-06-03 04:00:00|10050|10036|10107|10106|10250|10249|9916|9915|8947836
1307332800000|2011-06-06 04:00:00|10027|10023|9984|9983|10163|10161|9948|9947|7559199
1307419200000|2011-06-07 04:00:00|10136|10125|9987|9986|10136|10134|9984|9983|6247165
1307505600000|2011-06-08 04:00:00|9960|9916|9801|9799|9986|9985|9778|9777|9518572
1307592000000|2011-06-09 04:00:00|9841|9828|9931|9930|9971|9970|9823|9822|5765051
1307678400000|2011-06-10 04:00:00|9869|9861|9679|9677|9891|9890|9642|9641|9042772
1307937600000|2011-06-13 04:00:00|9699|9695|9542|9541|9754|9752|9473|9472|9381975
1308024000000|2011-06-14 04:00:00|9683|9670|9790|9788|9845|9844|9616|9612|7734693
1308110400000|2011-06-15 04:00:00|9658|9651|9565|9564|9736|9735|9553|9552|7662840
1308196800000|2011-06-16 04:00:00|9563|9539|9544|9542|9686|9684|9421|9420|8364450
1308283200000|2011-06-17 04:00:00|9651|9636|9596|9595|9694|9693|9532|9531|5700789
1308542400000|2011-06-20 04:00:00|9659|9649|9817|9816|9837|9836|9609|9605|7047223
1308628800000|2011-06-21 04:00:00|9942|9930|10143|10141|10196|10195|9914|9905|9183105
1308715200000|2011-06-22 04:00:00|10123|10106|10026|10017|10250|10248|10008|10007|7244163
1308801600000|2011-06-23 04:00:00|9789|9775|10055|10054|10065|10064|9696|9695|10168176
1308888000000|2011-06-24 04:00:00|10079|10074|9998|9995|10110|10105|9944|9942|7642342
1309147200000|2011-06-27 04:00:00|10000|9991|10083|10080|10151|10149|9914|9907|5255670
1309233600000|2011-06-28 04:00:00|10156|10143|10383|10382|10402|10400|10142|10140|7595915
1309320000000|2011-06-29 04:00:00|10450|10440|10340|10337|10450|10448|10240|10240|8382447
1309406400000|2011-06-30 04:00:00|10346|10325|10644|10643|10688|10686|10340|10324|9949005
1309492800000|2011-07-01 04:00:00|10627|10611|10859|10859|10917|10916|10576|10569|8760764
1309752000000|2011-07-04 04:00:00|||||||||2859054
1309838400000|2011-07-05 04:00:00|10800|10782|10851|10838|10878|10877|10736|10735|6570969
1309924800000|2011-07-06 04:00:00|10825|10811|11004|11002|11012|11011|10809|10808|6690624
1310011200000|2011-07-07 04:00:00|11152|11141|11166|11165|11265|11264|11140|11124|7029659
1310097600000|2011-07-08 04:00:00|10884|10857|11039|11035|11040|11039|10781|10780|7772797
1310356800000|2011-07-11 04:00:00|10887|10855|10811|10810|10948|10945|10726|10725|7157630
1310443200000|2011-07-12 04:00:00|10798|10766|10701|10700|10846|10840|10668|10666|7408697
1310529600000|2011-07-13 04:00:00|10872|10848|10863|10861|11043|11041|10836|10831|6420031
1310616000000|2011-07-14 04:00:00|10899|10883|10760|10758|11050|11048|10701|10700|7135059
1310702400000|2011-07-15 04:00:00|10875|10874|10931|10930|10935|10934|10715|10714|6139360
1310961600000|2011-07-18 04:00:00|10864|10846|10783|10782|10864|10846|10618|10615|6601374
1311048000000|2011-07-19 04:00:00|10900|10891|10963|10962|10997|10996|10822|10820|6328173
1311134400000|2011-07-20 04:00:00|11074|11065|11033|11031|11098|11096|10964|10961|5469469
1311220800000|2011-07-21 04:00:00|11105|11093|11162|11161|11244|11242|11019|11010|8950308
1311307200000|2011-07-22 04:00:00|10467|10454|10510|10504|10648|10647|10301|10300|23464053
1311566400000|2011-07-25 04:00:00|10416|10402|10562|10561|10630|10629|10381|10380|8196505
1311652800000|2011-07-26 04:00:00|10604|10565|10526|10524|10604|10597|10472|10470|6666431
1311739200000|2011-07-27 04:00:00|10449|10443|10138|10137|10462|10458|10101|10100|10240919
1311825600000|2011-07-28 04:00:00|10165|10144|9967|9965|10210|10209|9946|9945|9110490
1311912000000|2011-07-29 04:00:00|9831|9813|9885|9880|9997|9996|9729|9727|11359777
1312171200000|2011-08-01 04:00:00|10289|10268|10074|10073|10289|10270|9881|9879|12199682
1312257600000|2011-08-02 04:00:00|9963|9951|9724|9718|10155|10154|9717|9712|11444907
1312344000000|2011-08-03 04:00:00|9792|9780|9628|9627|9831|9825|9356|9354|16540151
1312430400000|2011-08-04 04:00:00|9462|9434|8955|8953|9472|9463|8951|8950|17827979
1312516800000|2011-08-05 04:00:00|9215|9202|9098|9096|9250|9246|8649|8648|22062448
1312776000000|2011-08-08 04:00:00|8637|8623|8260|8260|8816|8811|8228|8225|20426761
1312862400000|2011-08-09 04:00:00|8569|8542|8749|8745|8749|8745|8088|8084|19456110
1312948800000|2011-08-10 04:00:00|8707|8655|8355|8354|8721|8714|8342|8341|14585310
1313035200000|2011-08-11 04:00:00|8515|8494|8720|8716|8880|8878|8395|8394|13011300
1313121600000|2011-08-12 04:00:00|9100|9075|8981|8976|9124|9113|8882|8880|10983432
1313380800000|2011-08-15 04:00:00|9169|9142|9134|9132|9280|9278|9069|9067|9928160
1313467200000|2011-08-16 04:00:00|9031|9002|8934|8933|9048|9030|8854|8851|10449514
1313553600000|2011-08-17 04:00:00|9016|9010|8764|8762|9083|9079|8716|8715|9733349
1313640000000|2011-08-18 04:00:00|8447|8434|8332|8331|8487|8483|8154|8150|15973690
1313726400000|2011-08-19 04:00:00|8203|8184|8000|7999|8500|8497|7983|7982|13266530
1313985600000|2011-08-22 04:00:00|8300|8280|7992|7989|8300|8293|7957|7956|8987569
1314072000000|2011-08-23 04:00:00|8056|8039|8289|8279|8301|8299|7988|7980|10769940
1314158400000|2011-08-24 04:00:00|8324|8315|8542|8541|8572|8571|8226|8220|9295783
1314244800000|2011-08-25 04:00:00|8633|8624|8325|8324|8686|8678|8281|8280|7730898
1314331200000|2011-08-26 04:00:00|8261|8225|8513|8510|8592|8590|8110|8104|8729390
1314590400000|2011-08-29 04:00:00|8745|8707|8815|8813|8855|8854|8636|8633|7172145
1314676800000|2011-08-30 04:00:00|8817|8808|8981|8979|9088|9085|8737|8736|9442717
1314763200000|2011-08-31 04:00:00|9174|9154|9093|9092|9382|9381|8992|8989|11767217
1314849600000|2011-09-01 04:00:00|9110|9088|8856|8855|9283|9279|8830|8828|9984503
1314936000000|2011-09-02 04:00:00|8534|8512|8537|8536|8670|8669|8443|8437|11129784
1315281600000|2011-09-06 04:00:00|8246|8222|8573|8571|8603|8601|8212|8210|8277598
1315368000000|2011-09-07 04:00:00|8785|8774|8868|8867|8871|8870|8644|8642|8721670
1315454400000|2011-09-08 04:00:00|8735|8721|8704|8703|8898|8897|8642|8640|9590800
1315540800000|2011-09-09 04:00:00|8606|8593|8399|8397|8625|8616|8315|8314|11171065
1315800000000|2011-09-12 04:00:00|8224|8187|8387|8385|8414|8411|8126|8125|10485905
1315886400000|2011-09-13 04:00:00|8397|8382|8500|8499|8625|8622|8347|8337|9357385
1315972800000|2011-09-14 04:00:00|8589|8562|8545|8544|8697|8695|8254|8253|10266375
1316059200000|2011-09-15 04:00:00|8680|8668|8660|8657|8770|8768|8580|8577|7911268
1316145600000|2011-09-16 04:00:00|8748|8715|8580|8579|8748|8744|8523|8521|9179634
1316404800000|2011-09-19 04:00:00|8416|8393|8457|8455|8516|8515|8238|8233|8306191
1316491200000|2011-09-20 04:00:00|8562|8547|8366|8365|8576|8575|8350|8349|8417044
1316577600000|2011-09-21 04:00:00|8312|8304|7936|7934|8340|8336|7931|7929|15867413
1316664000000|2011-09-22 04:00:00|7652|7636|7393|7392|7656|7652|7261|7260|20042067
1316750400000|2011-09-23 04:00:00|7361|7344|7382|7380|7550|7548|7307|7301|11715558
1317009600000|2011-09-26 04:00:00|7471|7457|7687|7686|7700|7699|7324|7323|9548767
1317096000000|2011-09-27 04:00:00|7910|7886|7770|7770|7985|7983|7713|7711|10016800
1317182400000|2011-09-28 04:00:00|7814|7803|7507|7506|7915|7913|7490|7488|9050617
1317268800000|2011-09-29 04:00:00|7709|7679|7539|7535|7728|7725|7322|7320|9930149
1317355200000|2011-09-30 04:00:00|7357|7331|7379|7377|7590|7589|7332|7330|9794573
1317614400000|2011-10-03 04:00:00|7280|7273|7055|7053|7360|7359|7051|7050|9746328
1317700800000|2011-10-04 04:00:00|6879|6870|7255|7254|7277|7273|6756|6754|14145040
1317787200000|2011-10-05 04:00:00|7274|7270|7423|7422|7462|7460|7151|7147|9288244
1317873600000|2011-10-06 04:00:00|7468|7435|7709|7708|7719|7718|7365|7359|8736379
1317960000000|2011-10-07 04:00:00|7778|7756|7551|7550|7779|7775|7473|7470|8638425
1318219200000|2011-10-10 04:00:00|7749|7737|7916|7914|7975|7974|7722|7717|7850411
1318305600000|2011-10-11 04:00:00|7809|7797|8069|8066|8115|8113|7809|7797|8699334
1318392000000|2011-10-12 04:00:00|8200|8190|8171|8170|8280|8279|8109|8105|9871723
1318478400000|2011-10-13 04:00:00|8116|8110|8142|8141|8191|8185|8034|8031|7411665
1318564800000|2011-10-14 04:00:00|8300|8291|8415|8414|8423|8422|8239|8238|6908848
1318824000000|2011-10-17 04:00:00|8491|8483|8155|8154|8537|8533|8134|8132|9630063
1318910400000|2011-10-18 04:00:00|8149|8145|8465|8464|8557|8556|8082|8081|13086726
1318996800000|2011-10-19 04:00:00|8468|8453|8356|8354|8542|8541|8309|8307|8354111
1319083200000|2011-10-20 04:00:00|8377|8361|8427|8426|8500|8499|8252|8250|9075999
1319169600000|2011-10-21 04:00:00|8544|8521|8748|8744|8750|8749|8530|8521|10827003
1319428800000|2011-10-24 04:00:00|9174|9147|9179|9178|9290|9288|9083|9080|15111135
1319515200000|2011-10-25 04:00:00|9135|9125|8997|8992|9250|9249|8903|8902|10133269
1319601600000|2011-10-26 04:00:00|9185|9167|9162|9161|9220|9219|9003|9001|9213452
1319688000000|2011-10-27 04:00:00|9500|9483|9635|9634|9773|9772|9462|9461|13147437
1319774400000|2011-10-28 04:00:00|9594|9557|9687|9685|9795|9793|9570|9556|8148947
1320033600000|2011-10-31 04:00:00|9520|9494|9445|9444|9563|9562|9386|9385|8595478
1320120000000|2011-11-01 04:00:00|9005|8981|9161|9159|9301|9300|8906|8900|13046777
1320206400000|2011-11-02 04:00:00|9302|9296|9394|9393|9425|9424|9220|9218|8807243
1320292800000|2011-11-03 04:00:00|9556|9554|9599|9598|9636|9635|9387|9386|10584017
1320379200000|2011-11-04 04:00:00|9537|9528|9581|9576|9599|9598|9383|9380|5922783
1320642000000|2011-11-07 05:00:00|9568|9525|9499|9498|9625|9624|9339|9338|6976184
1320728400000|2011-11-08 05:00:00|9597|9589|9592|9591|9600|9599|9394|9393|7120205
1320814800000|2011-11-09 05:00:00|9351|9337|9163|9161|9398|9389|9115|9114|10663785
1320901200000|2011-11-10 05:00:00|9313|9291|9219|9218|9340|9338|9120|9117|7070819
1320987600000|2011-11-11 05:00:00|9364|9356|9612|9612|9620|9619|9341|9337|9445649
1321246800000|2011-11-14 05:00:00|9748|9742|9660|9657|9807|9806|9589|9588|8270308
1321333200000|2011-11-15 05:00:00|9622|9592|9707|9705|9775|9774|9581|9580|8123602
1321419600000|2011-11-16 05:00:00|9633|9615|9572|9571|9821|9820|9561|9560|7553761
1321506000000|2011-11-17 05:00:00|9566|9537|9384|9383|9606|9605|9281|9280|9372523
1321592400000|2011-11-18 05:00:00|9474|9463|9397|9395|9483|9475|9317|9314|5852773
1321851600000|2011-11-21 05:00:00|9221|9201|9113|9112|9221|9210|8947|8946|9247731
1321938000000|2011-11-22 05:00:00|9087|9073|9000|8999|9122|9120|8858|8857|7145012
1322024400000|2011-11-23 05:00:00|8952|8939|8778|8777|8974|8942|8743|8742|7246343
1322197200000|2011-11-25 05:00:00|8751|8712|8667|8666|8840|8838|8664|8662|2904539
1322456400000|2011-11-28 05:00:00|9038|9020|9156|9150|9190|9188|9000|8997|7453632
1322542800000|2011-11-29 05:00:00|9155|9152|9058|9056|9182|9181|9046|9045|5828328
1322629200000|2011-11-30 05:00:00|9484|9464|9775|9772|9791|9790|9484|9464|11594466
1322715600000|2011-12-01 05:00:00|9735|9726|9723|9720|9800|9799|9577|9576|6297369
1322802000000|2011-12-02 05:00:00|9792|9785|9626|9624|9800|9799|9602|9600|7484881
1323061200000|2011-12-05 05:00:00|9786|9778|9686|9685|9797|9796|9635|9633|7139635
1323147600000|2011-12-06 05:00:00|9673|9646|9595|9594|9694|9689|9489|9488|6302317
1323234000000|2011-12-07 05:00:00|9493|9485|9490|9489|9529|9527|9381|9380|7927732
1323320400000|2011-12-08 05:00:00|9440|9430|9291|9290|9556|9553|9261|9260|7529151
1323406800000|2011-12-09 05:00:00|9368|9362|9598|9597|9629|9628|9346|9341|6616521
1323666000000|2011-12-12 05:00:00|9436|9432|9327|9324|9449|9435|9232|9231|5951445
1323752400000|2011-12-13 05:00:00|9404|9402|9095|9094|9468|9466|9011|9010|7686967
1323838800000|2011-12-14 05:00:00|8960|8943|8699|8697|8980|8962|8630|8629|13085901
1323925200000|2011-12-15 05:00:00|8892|8871|8777|8776|8892|8880|8711|8709|7175645
1324011600000|2011-12-16 05:00:00|8884|8858|8736|8735|8951|8950|8722|8720|9133869
1324270800000|2011-12-19 05:00:00|8801|8789|8730|8727|8972|8971|8694|8693|7313601
1324357200000|2011-12-20 05:00:00|8930|8922|9173|9171|9190|9189|8929|8914|7230373
1324443600000|2011-12-21 05:00:00|9192|9164|9168|9160|9200|9195|8991|8990|6331064
1324530000000|2011-12-22 05:00:00|9206|9186|9181|9180|9250|9248|9102|9101|4352830
1324616400000|2011-12-23 05:00:00|9235|9216|9227|9225|9242|9235|9166|9165|3088304
1324962000000|2011-12-27 05:00:00|9185|9162|9160|9159|9240|9237|9152|9151|2923361
1324962000000|2011-12-27 05:00:00|9185|9162|9160|9159|9240|9237|9152|9151|2923361
1325048400000|2011-12-28 05:00:00|9169|9152|8941|8940|9183|9177|8918|8917|4842003
1325134800000|2011-12-29 05:00:00|8955|8929|9061|9059|9086|9084|8954|8929|3225500
1325221200000|2011-12-30 05:00:00|9078|9054|9062|9060|9142|9141|9041|9040|2951268
1325566800000|2012-01-03 05:00:00|9324|9304|9399|9398|9511|9510|9324|9301|7767682
1325653200000|2012-01-04 05:00:00|9369|9335|9498|9489|9551|9550|9362|9335|6637816
1325739600000|2012-01-05 05:00:00|9500|9451|9548|9547|9616|9615|9391|9390|5285196
1325826000000|2012-01-06 05:00:00|9610|9594|9582|9573|9620|9619|9533|9532|5017835
1326085200000|2012-01-09 05:00:00|9610|9596|9710|9709|9742|9741|9602|9596|6171215
1326171600000|2012-01-10 05:00:00|9855|9826|9997|9995|9998|9997|9850|9826|8984638
1326258000000|2012-01-11 05:00:00|9983|9973|9966|9965|10045|10043|9941|9940|6353754
1326344400000|2012-01-12 05:00:00|10010|9986|10194|10193|10204|10203|9866|9865|8258522
1326430800000|2012-01-13 05:00:00|10075|10067|10256|10255|10270|10269|10075|10067|7858827
1326776400000|2012-01-17 05:00:00|10400|10392|10339|10337|10480|10479|10332|10331|7801992
1326862800000|2012-01-18 05:00:00|10293|10267|10425|10424|10450|10449|10252|10248|6309225
1326949200000|2012-01-19 05:00:00|10470|10465|10575|10574|10576|10575|10364|10363|9155168
1327035600000|2012-01-20 05:00:00|10535|10515|10565|10560|10592|10591|10489|10482|6278590
1327294800000|2012-01-23 05:00:00|10596|10590|10639|10638|10724|10723|10566|10564|6228213
1327381200000|2012-01-24 05:00:00|10566|10532|10624|10623|10680|10679|10518|10515|5104200
1327467600000|2012-01-25 05:00:00|10618|10598|10900|10896|10928|10926|10610|10598|10145970
1327554000000|2012-01-26 05:00:00|11215|11209|11135|11134|11400|11399|11072|11070|16727148
1327640400000|2012-01-27 05:00:00|11044|11028|11130|11129|11198|11197|10970|10967|6488173
1327899600000|2012-01-30 05:00:00|11002|11001|11045|11044|11075|11074|10907|10906|5473346
1327986000000|2012-01-31 05:00:00|11130|11112|10924|10922|11200|11197|10873|10871|6227064
1328072400000|2012-02-01 05:00:00|11085|11072|11048|11047|11139|11138|10995|10994|6370884
1328158800000|2012-02-02 05:00:00|11083|11082|11033|11032|11102|11101|10987|10986|4786462
1328245200000|2012-02-03 05:00:00|11213|11200|11388|11387|11465|11464|11191|11190|9372032
1328504400000|2012-02-06 05:00:00|11329|11311|11378|11377|11425|11423|11281|11280|4570080
1328590800000|2012-02-07 05:00:00|11324|11306|11384|11379|11410|11409|11249|11248|4922639
1328677200000|2012-02-08 05:00:00|11408|11382|11400|11399|11433|11431|11322|11321|3863050
1328763600000|2012-02-09 05:00:00|11442|11431|11285|11284|11464|11461|11260|11258|7287068
1328850000000|2012-02-10 05:00:00|11105|11102|11173|11171|11178|11176|11035|11033|5697766
1329109200000|2012-02-13 05:00:00|11261|11250|11368|11367|11387|11386|11169|11168|5349970
1329195600000|2012-02-14 05:00:00|11341|11332|11448|11447|11448|11447|11326|11321|6063076
1329282000000|2012-02-15 05:00:00|11450|11424|11254|11252|11470|11468|11194|11194|7789458
1329368400000|2012-02-16 05:00:00|11273|11251|11396|11393|11405|11404|11240|11238|5252711
1329454800000|2012-02-17 05:00:00|11450|11438|11394|11393|11450|11438|11304|11303|3975592
1329800400000|2012-02-21 05:00:00|11468|11451|11503|11502|11644|11643|11440|11439|7115413
1329886800000|2012-02-22 05:00:00|11488|11473|11579|11578|11645|11643|11455|11450|4583402
1329973200000|2012-02-23 05:00:00|11593|11569|11620|11618|11646|11645|11502|11500|4765632
1330059600000|2012-02-24 05:00:00|11635|11623|11599|11598|11695|11693|11567|11564|4115528
1330318800000|2012-02-27 05:00:00|11485|11470|11573|11563|11650|11649|11456|11455|4651265
1330405200000|2012-02-28 05:00:00|11588|11574|11581|11579|11623|11622|11522|11520|3539681
1330491600000|2012-02-29 05:00:00|11619|11599|11419|11416|11640|11637|11370|11368|5787953
1330578000000|2012-03-01 05:00:00|11468|11440|11340|11339|11538|11537|11302|11301|7109056
1330664400000|2012-03-02 05:00:00|11324|11312|11245|11244|11394|11392|11181|11180|5154205
1330923600000|2012-03-05 05:00:00|11175|11151|11017|11016|11190|11184|10955|10952|7712562
1331010000000|2012-03-06 05:00:00|10655|10650|10591|10590|10709|10708|10529|10525|11755321
1331096400000|2012-03-07 05:00:00|10694|10693|10830|10829|10862|10861|10633|10632|6745623
1331182800000|2012-03-08 05:00:00|10978|10959|11029|11028|11056|11055|10868|10865|5875376
1331269200000|2012-03-09 05:00:00|11095|11072|11029|11028|11109|11107|10980|10979|5939968
1331524800000|2012-03-12 04:00:00|11012|11011|10896|10895|11095|11092|10869|10867|5986858
1331611200000|2012-03-13 04:00:00|10999|10982|11325|11323|11338|11337|10932|10931|7349300
1331697600000|2012-03-14 04:00:00|11321|11305|11231|11229|11345|11344|11127|11125|5768386
1331784000000|2012-03-15 04:00:00|11295|11274|11345|11340|11348|11347|11143|11140|4928268
1331870400000|2012-03-16 04:00:00|11411|11401|11360|11358|11425|11423|11304|11302|5091989
1332129600000|2012-03-19 04:00:00|11350|11331|11373|11371|11409|11408|11279|11278|4285641
1332216000000|2012-03-20 04:00:00|11199|11184|11078|11076|11200|11199|11055|11053|7778269
1332302400000|2012-03-21 04:00:00|11115|11080|10903|10902|11136|11134|10901|10900|7556373
1332388800000|2012-03-22 04:00:00|10725|10724|10643|10641|10795|10793|10571|10570|8774593
1332475200000|2012-03-23 04:00:00|10662|10652|10789|10787|10860|10859|10582|10580|5594776
1332734400000|2012-03-26 04:00:00|10893|10869|10879|10878|10970|10969|10813|10812|4313326
1332820800000|2012-03-27 04:00:00|10870|10839|10803|10802|10957|10956|10790|10788|3990717
1332907200000|2012-03-28 04:00:00|10757|10734|10430|10429|10810|10783|10356|10355|9468755
1332993600000|2012-03-29 04:00:00|10363|10348|10600|10598|10628|10627|10361|10348|7897262
1333080000000|2012-03-30 04:00:00|10680|10663|10649|10648|10693|10692|10559|10557|4205509
1333339200000|2012-04-02 04:00:00|10603|10566|10725|10723|10794|10793|10504|10502|4897458
1333425600000|2012-04-03 04:00:00|10785|10748|10623|10622|10809|10808|10583|10582|5467063
1333512000000|2012-04-04 04:00:00|10500|10485|10627|10626|10684|10683|10435|10434|5292797
1333598400000|2012-04-05 04:00:00|10573|10537|10583|10581|10714|10713|10547|10537|4245106
1333944000000|2012-04-09 04:00:00|10375|10353|10379|10377|10429|10428|10281|10280|5495390
1334030400000|2012-04-10 04:00:00|10349|10348|10045|10043|10368|10365|9981|9980|8709469
1334116800000|2012-04-11 04:00:00|10181|10177|10170|10169|10250|10249|10051|10050|5857670
1334203200000|2012-04-12 04:00:00|10233|10217|10642|10641|10650|10649|10220|10210|8220842
1334289600000|2012-04-13 04:00:00|10636|10606|10593|10592|10692|10691|10529|10525|5735506
1334548800000|2012-04-16 04:00:00|10814|10800|10676|10674|10896|10895|10617|10615|6055908
1334635200000|2012-04-17 04:00:00|10798|10790|10837|10836|10920|10919|10672|10671|5001030
1334721600000|2012-04-18 04:00:00|10800|10766|10923|10922|10973|10972|10769|10766|4486908
1334808000000|2012-04-19 04:00:00|10964|10921|10735|10733|10979|10977|10639|10636|5339324
1334894400000|2012-04-20 04:00:00|10777|10761|10773|10772|10862|10861|10762|10758|3698877
1335153600000|2012-04-23 04:00:00|10634|10604|10691|10690|10704|10703|10515|10512|4814359
1335240000000|2012-04-24 04:00:00|10741|10698|10853|10847|10879|10877|10714|10698|4873519
1335326400000|2012-04-25 04:00:00|10698|10654|10340|10337|10711|10708|10231|10230|15126301
1335412800000|2012-04-26 04:00:00|10426|10397|10442|10441|10455|10454|10302|10300|7021894
1335499200000|2012-04-27 04:00:00|10500|10487|10455|10453|10506|10504|10415|10414|3894902
1335758400000|2012-04-30 04:00:00|10399|10397|10276|10274|10415|10410|10256|10255|4616433
1335844800000|2012-05-01 04:00:00|10282|10266|10211|10210|10350|10349|10174|10173|5466021
1335931200000|2012-05-02 04:00:00|10152|10132|10262|10260|10273|10272|10066|10064|5360595
1336017600000|2012-05-03 04:00:00|10309|10285|10067|10066|10340|10338|10051|10050|5740261
1336104000000|2012-05-04 04:00:00|10009|9991|9842|9840|10013|10005|9801|9800|8604360
1336363200000|2012-05-07 04:00:00|9784|9765|9720|9719|9820|9820|9704|9703|6859521
1336449600000|2012-05-08 04:00:00|9690|9686|9652|9650|9690|9688|9394|9392|9991415
1336536000000|2012-05-09 04:00:00|9486|9484|9600|9599|9730|9730|9411|9407|7503910
1336622400000|2012-05-10 04:00:00|9714|9702|9542|9541|9739|9737|9519|9518|4630077
1336708800000|2012-05-11 04:00:00|9473|9435|9546|9545|9669|9665|9433|9430|4188929
1336968000000|2012-05-14 04:00:00|9434|9416|9364|9358|9478|9477|9348|9345|4807827
1337054400000|2012-05-15 04:00:00|9413|9387|9267|9265|9466|9465|9232|9228|5066587
1337140800000|2012-05-16 04:00:00|9347|9330|9184|9183|9408|9406|9173|9171|5467897
1337227200000|2012-05-17 04:00:00|9110|9102|8777|8776|9164|9162|8761|8760|12208701
1337313600000|2012-05-18 04:00:00|8827|8826|8865|8863|8982|8981|8803|8802|8003477
1337572800000|2012-05-21 04:00:00|8958|8946|9197|9196|9230|9228|8936|8918|5883964
1337659200000|2012-05-22 04:00:00|9282|9231|9152|9151|9299|9298|9089|9088|6839162
1337745600000|2012-05-23 04:00:00|9051|9046|9252|9251|9279|9278|8989|8986|6240586
1337832000000|2012-05-24 04:00:00|9325|9292|9148|9133|9325|9296|9017|9016|5992349
1337918400000|2012-05-25 04:00:00|9169|9164|8992|8991|9169|9164|8964|8963|4235715
1338264000000|2012-05-29 04:00:00|9121|9102|9254|9253|9393|9392|9099|9087|7910211
1338350400000|2012-05-30 04:00:00|9095|9090|9018|9017|9101|9100|8951|8950|5902600
1338436800000|2012-05-31 04:00:00|8850|8831|8755|8754|8850|8840|8602|8601|11372125
1338523200000|2012-06-01 04:00:00|8500|8478|8551|8550|8680|8679|8473|8472|8958499
1338782400000|2012-06-04 04:00:00|8596|8566|8327|8326|8596|8585|8275|8273|9284594
1338868800000|2012-06-05 04:00:00|8328|8303|8366|8365|8480|8478|8309|8303|8912100
1338955200000|2012-06-06 04:00:00|8483|8470|8664|8663|8665|8664|8457|8450|7810787
1339041600000|2012-06-07 04:00:00|8881|8880|8717|8715|8987|8986|8693|8691|7464161
1339128000000|2012-06-08 04:00:00|8683|8660|8761|8761|8767|8765|8535|8532|4174709
1339387200000|2012-06-11 04:00:00|8946|8938|8525|8524|8946|8938|8510|8509|5945032
1339473600000|2012-06-12 04:00:00|8589|8573|8698|8696|8703|8701|8478|8476|4791129
1339560000000|2012-06-13 04:00:00|8630|8610|8532|8530|8700|8699|8468|8467|7672713
1339646400000|2012-06-14 04:00:00|8545|8521|8589|8588|8625|8623|8451|8450|5781227
1339732800000|2012-06-15 04:00:00|8669|8643|8691|8690|8695|8694|8570|8569|5543423
1339992000000|2012-06-18 04:00:00|8651|8624|8672|8671|8709|8708|8568|8567|4479412
1340078400000|2012-06-19 04:00:00|8750|8738|8886|8885|8980|8978|8729|8720|5864022
1340164800000|2012-06-20 04:00:00|8845|8805|8715|8714|8874|8857|8651|8650|8870242
1340251200000|2012-06-21 04:00:00|8720|8708|8495|8494|8745|8738|8485|8483|8216799
1340337600000|2012-06-22 04:00:00|8550|8539|8497|8496|8607|8601|8486|8485|5336718
1340596800000|2012-06-25 04:00:00|8399|8386|8290|8289|8399|8397|8212|8211|6796221
1340683200000|2012-06-26 04:00:00|8345|8334|8274|8273|8360|8338|8182|8180|5400156
1340769600000|2012-06-27 04:00:00|8269|8250|8223|8222|8290|8286|8171|8170|7035025
1340856000000|2012-06-28 04:00:00|8180|8165|8261|8260|8270|8269|8099|8096|9022434
1340942400000|2012-06-29 04:00:00|8445|8431|8491|8490|8492|8491|8381|8380|6250419
1341201600000|2012-07-02 04:00:00|8543|8526|8368|8367|8543|8535|8304|8303|1908304
1341288000000|2012-07-03 04:00:00|8400|8388|8648|8647|8670|8669|8395|8387|4245895
1341460800000|2012-07-05 04:00:00|8687|8661|8678|8677|8756|8755|8564|8563|5309468
1341547200000|2012-07-06 04:00:00|8528|8510|8458|8457|8528|8510|8384|8382|6485376
1341806400000|2012-07-09 04:00:00|8403|8397|8317|8316|8435|8433|8297|8296|5957223
1341892800000|2012-07-10 04:00:00|8386|8360|8027|8026|8430|8428|7913|7912|14335635
1341979200000|2012-07-11 04:00:00|8054|8048|7978|7977|8075|8074|7926|7925|7621187
1342065600000|2012-07-12 04:00:00|7899|7887|7961|7960|8033|8032|7826|7825|7843991
1342152000000|2012-07-13 04:00:00|7995|7984|8204|8203|8214|8213|7956|7955|7259005
1342411200000|2012-07-16 04:00:00|8187|8165|8115|8114|8187|8169|8021|8020|4598810
1342497600000|2012-07-17 04:00:00|8187|8176|8191|8190|8229|8228|7996|7995|5865957
1342584000000|2012-07-18 04:00:00|8058|8046|8252|8250|8336|8334|8025|8022|7168746
1342670400000|2012-07-19 04:00:00|8299|8270|8264|8263|8340|8338|8207|8205|5322006
1342756800000|2012-07-20 04:00:00|8210|8192|8098|8097|8260|8255|8067|8066|5527639
1343016000000|2012-07-23 04:00:00|7940|7918|8158|8157|8260|8256|7882|7879|7234981
1343102400000|2012-07-24 04:00:00|8283|8275|8145|8144|8328|8327|8029|8027|8235514
1343188800000|2012-07-25 04:00:00|8517|8500|8260|8260|8545|8541|8033|8030|18554343
1343275200000|2012-07-26 04:00:00|8412|8389|8330|8327|8450|8446|8211|8210|9732335
1343361600000|2012-07-27 04:00:00|8300|8297|8618|8617|8660|8659|8248|8247|10619068
1343620800000|2012-07-30 04:00:00|8679|8662|8569|8568|8697|8694|8500|8499|6173913
1343707200000|2012-07-31 04:00:00|8595|8569|8422|8421|8638|8635|8417|8415|8531440
1343793600000|2012-08-01 04:00:00|8507|8482|8263|8262|8507|8496|8251|8250|8991298
1343880000000|2012-08-02 04:00:00|8260|8245|8313|8312|8432|8430|8211|8210|7453296
1344225600000|2012-08-06 04:00:00|8574|8560|8634|8633|8700|8699|8549|8537|5639085
1344312000000|2012-08-07 04:00:00|8701|8691|8722|8721|8832|8831|8676|8672|5831016
1344398400000|2012-08-08 04:00:00|8660|8643|8766|8716|8788|8786|8643|8635|5959515
1344484800000|2012-08-09 04:00:00|8741|8731|8841|8840|8879|8878|8726|8725|6178337
1344571200000|2012-08-10 04:00:00|8837|8824|8893|8892|8896|8895|8766|8764|5082765
1344830400000|2012-08-13 04:00:00|8895|8868|8861|8860|8927|8926|8761|8760|5098427
1344916800000|2012-08-14 04:00:00|8968|8937|8788|8787|8968|8962|8777|8776|5145972
1345003200000|2012-08-15 04:00:00|8726|8714|8761|8760|8774|8772|8616|8615|5917290
1345089600000|2012-08-16 04:00:00|8782|8761|8862|8861|8883|8882|8725|8723|4451441
1345176000000|2012-08-17 04:00:00|8997|8980|9001|9001|9009|9008|8911|8910|7319753
1345435200000|2012-08-20 04:00:00|8977|8953|9041|9041|9048|9047|8924|8923|5009685
1345521600000|2012-08-21 04:00:00|9105|9096|9030|9024|9208|9207|8996|8995|6778030
1345608000000|2012-08-22 04:00:00|9004|8978|8870|8869|9035|9020|8766|8765|8217243
1345694400000|2012-08-23 04:00:00|8869|8843|8763|8762|8872|8870|8715|8714|5088212
1345780800000|2012-08-24 04:00:00|8710|8696|8744|8742|8775|8773|8641|8640|4422096
1346040000000|2012-08-27 04:00:00|8780|8759|8664|8663|8800|8793|8655|8654|3960808
1346126400000|2012-08-28 04:00:00|8638|8623|8600|8599|8699|8698|8589|8588|4260682
1346212800000|2012-08-29 04:00:00|8578|8557|8612|8611|8633|8632|8446|8445|8026195
1346299200000|2012-08-30 04:00:00|8557|8543|8450|8449|8582|8581|8447|8446|4786532
1346385600000|2012-08-31 04:00:00|8523|8505|8534|8533|8595|8594|8427|8425|4934446
1346731200000|2012-09-04 04:00:00|8524|8501|8268|8267|8524|8510|8222|8221|10469340
1346817600000|2012-09-05 04:00:00|8283|8256|8275|8274|8309|8308|8179|8178|5681583
1346904000000|2012-09-06 04:00:00|8356|8343|8476|8475|8493|8492|8336|8335|6649621
1346990400000|2012-09-07 04:00:00|8745|8737|8810|8809|8844|8843|8677|8675|9566331
1347249600000|2012-09-10 04:00:00|8798|8778|8712|8711|8864|8862|8710|8709|5252911
1347336000000|2012-09-11 04:00:00|8763|8752|8861|8860|8912|8910|8743|8740|5565842
1347422400000|2012-09-12 04:00:00|8954|8947|8913|8911|9024|9023|8867|8866|4888606
1347508800000|2012-09-13 04:00:00|8879|8866|9068|9066|9098|9096|8831|8829|7071782
1347595200000|2012-09-14 04:00:00|9214|9212|9316|9314|9428|9427|9198|9195|10448188
1347854400000|2012-09-17 04:00:00|9305|9285|9207|9195|9350|9349|9174|9173|7211539
1347940800000|2012-09-18 04:00:00|9179|9161|9306|9304|9307|9306|9178|9161|6239289
1348027200000|2012-09-19 04:00:00|9331|9316|9389|9388|9423|9422|9286|9283|5905555
1348113600000|2012-09-20 04:00:00|9299|9284|9254|9253|9300|9292|9126|9125|6488248
1348200000000|2012-09-21 04:00:00|9344|9326|9167|9164|9344|9328|9142|9140|8707677
1348459200000|2012-09-24 04:00:00|9058|9057|9086|9085|9178|9177|9057|9045|6881681
1348545600000|2012-09-25 04:00:00|8867|8842|8704|8703|8955|8954|8701|8700|12906743
1348632000000|2012-09-26 04:00:00|8697|8673|8695|8694|8793|8792|8581|8580|8645215
1348718400000|2012-09-27 04:00:00|8796|8783|8692|8691|8798|8785|8676|8675|7283946
1348804800000|2012-09-28 04:00:00|8637|8627|8606|8595|8659|8658|8543|8542|6516081
1349064000000|2012-10-01 04:00:00|8672|8666|8542|8541|8715|8713|8525|8524|6853261
1349150400000|2012-10-02 04:00:00|8573|8562|8547|8546|8593|8592|8436|8435|8182092
1349236800000|2012-10-03 04:00:00|8550|8544|8528|8527|8564|8561|8457|8455|4755517
1349323200000|2012-10-04 04:00:00|8555|8542|8598|8596|8650|8649|8521|8520|4858635
1349409600000|2012-10-05 04:00:00|8698|8696|8542|8541|8733|8730|8502|8501|6251051
1349668800000|2012-10-08 04:00:00|8495|8473|8544|8544|8582|8581|8444|8443|4046053
1349755200000|2012-10-09 04:00:00|8592|8585|8476|8475|8616|8614|8451|8450|5512724
1349841600000|2012-10-10 04:00:00|8395|8376|8316|8315|8437|8435|8261|8260|10061467
1349928000000|2012-10-11 04:00:00|8335|8333|8286|8285|8371|8367|8227|8225|7266249
1350014400000|2012-10-12 04:00:00|8300|8290|8281|8279|8410|8408|8246|8245|5616459
1350273600000|2012-10-15 04:00:00|8304|8289|8287|8276|8320|8317|8211|8210|6035064
1350360000000|2012-10-16 04:00:00|8360|8344|8494|8493|8504|8503|8329|8321|6566652
1350446400000|2012-10-17 04:00:00|8562|8556|8664|8663|8678|8677|8523|8522|6691373
1350532800000|2012-10-18 04:00:00|8645|8640|8662|8661|8753|8752|8585|8584|6429238
1350619200000|2012-10-19 04:00:00|8547|8539|8387|8386|8549|8541|8350|8349|8838142
1350878400000|2012-10-22 04:00:00|8300|8284|8516|8504|8600|8597|8230|8229|16145853
1350964800000|2012-10-23 04:00:00|8397|8386|8360|8359|8414|8397|8299|8298|7159436
1351051200000|2012-10-24 04:00:00|8418|8406|8273|8271|8418|8411|8253|8252|5092979
1351137600000|2012-10-25 04:00:00|8335|8324|8352|8351|8354|8353|8237|8236|5662337
1351224000000|2012-10-26 04:00:00|8360|8338|8426|8425|8432|8431|8325|8324|6239828
1351656000000|2012-10-31 04:00:00|8550|8542|8482|8481|8592|8591|8447|8445|5421382
1351742400000|2012-11-01 04:00:00|8532|8522|8765|8762|8786|8785|8504|8500|7683897
1351828800000|2012-11-02 04:00:00|8845|8821|8581|8580|8845|8844|8571|8570|6394126
1352091600000|2012-11-05 05:00:00|8601|8582|8677|8677|8678|8677|8564|8559|3787777
1352178000000|2012-11-06 05:00:00|8740|8733|8810|8809|8860|8859|8733|8723|6502990
1352264400000|2012-11-07 05:00:00|8679|8670|8503|8502|8723|8722|8487|8484|7706910
1352350800000|2012-11-08 05:00:00|8499|8469|8366|8365|8525|8521|8353|8351|5881051
1352437200000|2012-11-09 05:00:00|8300|8299|8500|8486|8529|8528|8296|8288|6797297
1352696400000|2012-11-12 05:00:00|8451|8447|8521|8520|8558|8557|8425|8422|5374455
1352782800000|2012-11-13 05:00:00|8478|8467|8332|8325|8518|8517|8319|8317|7296322
1352869200000|2012-11-14 05:00:00|8399|8380|8110|8109|8399|8380|8089|8088|8080566
1352955600000|2012-11-15 05:00:00|8135|8123|8130|8129|8258|8256|8051|8050|7326441
1353042000000|2012-11-16 05:00:00|8154|8137|8194|8187|8221|8220|8017|8016|7459898
1353301200000|2012-11-19 05:00:00|8337|8325|8366|8360|8384|8382|8315|8314|5261912
1353387600000|2012-11-20 05:00:00|8370|8342|8337|8330|8378|8374|8259|8257|5188375
1353474000000|2012-11-21 05:00:00|8300|8287|8305|8304|8374|8373|8267|8264|4187004
1353646800000|2012-11-23 05:00:00|8374|8371|8416|8415|8419|8418|8326|8325|2475103
1353906000000|2012-11-26 05:00:00|8410|8400|8465|8464|8482|8480|8399|8395|3922537
1353992400000|2012-11-27 05:00:00|8450|8442|8400|8399|8512|8511|8391|8390|4030371
1354078800000|2012-11-28 05:00:00|8371|8353|8501|8491|8510|8509|8301|8300|4433067
1354165200000|2012-11-29 05:00:00|8567|8555|8626|8624|8648|8647|8550|8536|7285919
1354251600000|2012-11-30 05:00:00|8635|8617|8526|8525|8635|8627|8503|8502|4505200
1354510800000|2012-12-03 05:00:00|8582|8566|8449|8448|8597|8590|8443|8442|3920355
1354597200000|2012-12-04 05:00:00|8434|8410|8417|8416|8497|8496|8377|8375|4096318
1354683600000|2012-12-05 05:00:00|8471|8463|8605|8604|8657|8656|8459|8435|7910705
1354770000000|2012-12-06 05:00:00|8604|8584|8594|8593|8633|8631|8510|8508|3912733
1354856400000|2012-12-07 05:00:00|8663|8652|8700|8699|8755|8754|8657|8651|7017999
1355115600000|2012-12-10 05:00:00|8680|8666|8725|8724|8745|8744|8643|8637|4002702
1355202000000|2012-12-11 05:00:00|8770|8760|8734|8733|8816|8815|8705|8704|5092534
1355288400000|2012-12-12 05:00:00|8798|8790|8796|8796|8877|8876|8746|8745|6753088
1355374800000|2012-12-13 05:00:00|8812|8781|8838|8837|8931|8930|8786|8781|5651521
1355461200000|2012-12-14 05:00:00|8851|8835|8901|8901|8950|8949|8836|8828|5331200
1355720400000|2012-12-17 05:00:00|8925|8915|8965|8964|8969|8968|8891|8890|4406871
1355806800000|2012-12-18 05:00:00|8984|8977|9078|9077|9109|9108|8970|8967|6325207
1355893200000|2012-12-19 05:00:00|9109|9091|9081|9073|9184|9182|9075|9073|5943090
1355979600000|2012-12-20 05:00:00|9005|8993|8956|8955|9019|9013|8866|8864|6267901
1356066000000|2012-12-21 05:00:00|8720|8719|8791|8790|8820|8818|8674|8630|8873121
1356325200000|2012-12-24 05:00:00|8759|8750|8742|8741|8785|8780|8717|8716|1945340
1356498000000|2012-12-26 05:00:00|8789|8780|8766|8765|8869|8867|8758|8757|2749487
1356584400000|2012-12-27 05:00:00|8790|8782|8766|8765|8841|8839|8656|8654|3676264
1356670800000|2012-12-28 05:00:00|8711|8701|8681|8680|8760|8759|8669|8668|3003141
1356930000000|2012-12-31 05:00:00|8690|8674|8963|8962|8980|8979|8668|8665|6473973
1357102800000|2013-01-02 05:00:00|9329|9322|9353|9352|9444|9441|9304|9301|10840619
1357189200000|2013-01-03 05:00:00|9322|9307|9443|9442|9499|9498|9296|9289|8570640
1357275600000|2013-01-04 05:00:00|9455|9452|9494|9481|9494|9491|9406|9404|5182367
1357534800000|2013-01-07 05:00:00|9456|9446|9521|9520|9568|9567|9442|9440|5051958
1357621200000|2013-01-08 05:00:00|9469|9461|9403|9402|9520|9514|9358|9357|5071221
1357707600000|2013-01-09 05:00:00|9422|9410|9445|9444|9477|9476|9413|9407|3381449
1357794000000|2013-01-10 05:00:00|9521|9516|9509|9508|9521|9518|9423|9422|4275321
1357880400000|2013-01-11 05:00:00|9454|9448|9520|9519|9539|9538|9417|9412|4050503
1358139600000|2013-01-14 05:00:00|9546|9532|9463|9462|9547|9540|9416|9415|3510939
1358226000000|2013-01-15 05:00:00|9424|9413|9574|9566|9583|9582|9421|9413|4474449
1358312400000|2013-01-16 05:00:00|9513|9503|9518|9517|9567|9566|9484|9482|3521419
1358398800000|2013-01-17 05:00:00|9570|9555|9570|9569|9629|9624|9515|9509|4210437
1358485200000|2013-01-18 05:00:00|9660|9656|9754|9753|9759|9758|9610|9608|6933615
1358830800000|2013-01-22 05:00:00|9644|9637|9772|9771|9773|9772|9609|9605|7322687
1358917200000|2013-01-23 05:00:00|9744|9737|9685|9684|9772|9770|9661|9660|4545771
1359003600000|2013-01-24 05:00:00|9607|9600|9659|9658|9774|9773|9607|9600|5338892
1359090000000|2013-01-25 05:00:00|9600|9587|9557|9555|9628|9624|9467|9466|8336907
1359349200000|2013-01-28 05:00:00|9817|9803|9745|9744|9872|9869|9644|9643|11566067
1359435600000|2013-01-29 05:00:00|9795|9768|9861|9854|9920|9919|9783|9764|6644093
1359522000000|2013-01-30 05:00:00|9899|9882|9865|9862|9900|9894|9829|9825|5447809
1359608400000|2013-01-31 05:00:00|9811|9799|9848|9838|9872|9871|9795|9775|6087655
1359694800000|2013-02-01 05:00:00|9910|9908|9941|9940|9971|9970|9896|9895|5347558
1359954000000|2013-02-04 05:00:00|9887|9883|9827|9826|9891|9884|9792|9791|5316769
1360040400000|2013-02-05 05:00:00|9849|9840|9846|9844|9910|9909|9834|9830|3967424
1360126800000|2013-02-06 05:00:00|9789|9780|9771|9770|9875|9873|9737|9736|4201789
1360213200000|2013-02-07 05:00:00|9748|9733|9609|9608|9816|9812|9522|9521|5937352
1360299600000|2013-02-08 05:00:00|9611|9597|9683|9682|9750|9749|9611|9597|3708090
1360558800000|2013-02-11 05:00:00|9697|9689|9660|9659|9700|9697|9632|9630|2585812
1360645200000|2013-02-12 05:00:00|9675|9665|9718|9717|9741|9740|9673|9665|2990543
1360731600000|2013-02-13 05:00:00|9722|9702|9638|9637|9750|9749|9603|9602|3534472
1360818000000|2013-02-14 05:00:00|9605|9600|9608|9607|9669|9667|9569|9566|2848187
1360904400000|2013-02-15 05:00:00|9635|9610|9562|9561|9658|9642|9529|9527|3946499
1361250000000|2013-02-19 05:00:00|9577|9561|9553|9552|9637|9636|9516|9515|3681652
1361336400000|2013-02-20 05:00:00|9510|9501|9321|9320|9510|9501|9306|9305|7926523
1361422800000|2013-02-21 05:00:00|9280|9274|9150|9149|9285|9277|9058|9057|6790316
1361509200000|2013-02-22 05:00:00|9196|9190|9156|9150|9249|9245|9106|9105|5425050
1361768400000|2013-02-25 05:00:00|9197|9188|8917|8912|9225|9220|8909|8908|6936943
1361854800000|2013-02-26 05:00:00|8951|8937|9003|8995|9021|9020|8851|8850|6729276
1361941200000|2013-02-27 05:00:00|9018|9006|9249|9218|9250|9235|9007|9005|5773550
1362027600000|2013-02-28 05:00:00|9247|9241|9242|9220|9316|9314|9224|9220|4797507
1362114000000|2013-03-01 05:00:00|9146|9140|9137|9136|9196|9194|9016|9013|4595693
1362373200000|2013-03-04 05:00:00|9053|9023|8983|8969|9075|9074|8920|8919|5839318
1362459600000|2013-03-05 05:00:00|9054|9049|9024|9016|9128|9126|9000|8999|4707472
1362546000000|2013-03-06 05:00:00|9100|9091|8967|8957|9110|9102|8942|8941|6045754
1362632400000|2013-03-07 05:00:00|8998|8990|8968|8964|9040|9038|8928|8927|4069994
1362718800000|2013-03-08 05:00:00|9044|9037|9052|9045|9072|9070|9001|9001|4658902
1362974400000|2013-03-11 04:00:00|9062|9048|9124|9116|9152|9151|9012|9010|4268068
1363060800000|2013-03-12 04:00:00|9116|9106|8998|8969|9129|9113|8941|8940|5793447
1363147200000|2013-03-13 04:00:00|8981|8963|8930|8924|8991|8990|8916|8913|4950612
1363233600000|2013-03-14 04:00:00|8947|8946|8873|8866|8950|8949|8819|8817|6861043
1363320000000|2013-03-15 04:00:00|8862|8859|8889|8875|8925|8924|8812|8811|6357581
1363579200000|2013-03-18 04:00:00|8797|8788|8942|8937|9001|9001|8774|8767|6781127
1363665600000|2013-03-19 04:00:00|8940|8933|8831|8825|8947|8937|8744|8743|6837314
1363752000000|2013-03-20 04:00:00|8764|8763|8695|8688|8808|8780|8643|8642|8613647
1363838400000|2013-03-21 04:00:00|8657|8647|8686|8681|8732|8731|8648|8646|5194916
1363924800000|2013-03-22 04:00:00|8709|8699|8747|8745|8763|8762|8698|8695|4687653
1364184000000|2013-03-25 04:00:00|8798|8784|8670|8663|8798|8790|8605|8604|6404313
1364270400000|2013-03-26 04:00:00|8711|8695|8702|8696|8739|8736|8666|8665|3825860
1364356800000|2013-03-27 04:00:00|8649|8638|8692|8685|8716|8715|8582|8580|4501074
1364443200000|2013-03-28 04:00:00|8706|8700|8696|8693|8798|8797|8666|8665|5411755
1364788800000|2013-04-01 04:00:00|8695|8683|8566|8559|8695|8693|8542|8541|5432024
1364875200000|2013-04-02 04:00:00|8596|8587|8491|8483|8596|8587|8448|8447|6165860
1364961600000|2013-04-03 04:00:00|8391|8386|8417|8415|8462|8459|8361|8360|8770124
1365048000000|2013-04-04 04:00:00|8430|8416|8468|8462|8473|8472|8384|8383|7040347
1365134400000|2013-04-05 04:00:00|8342|8329|8461|8455|8536|8534|8307|8305|8085708
1365393600000|2013-04-08 04:00:00|8469|8460|8427|8415|8535|8534|8371|8370|6348040
1365480000000|2013-04-09 04:00:00|8443|8440|8597|8576|8665|8664|8414|8405|10133712
1365566400000|2013-04-10 04:00:00|8647|8638|8661|8653|8689|8688|8591|8590|6004255
1365652800000|2013-04-11 04:00:00|8686|8671|8571|8564|8698|8693|8531|8530|6350410
1365739200000|2013-04-12 04:00:00|8509|8501|8517|8498|8534|8531|8431|8429|4503661
1365998400000|2013-04-15 04:00:00|8424|8420|8232|8224|8434|8427|8192|8191|9784075
1366084800000|2013-04-16 04:00:00|8367|8354|8265|8255|8374|8363|8213|8212|5922630
1366171200000|2013-04-17 04:00:00|8155|8141|8148|8143|8165|8160|8063|8062|8664609
1366257600000|2013-04-18 04:00:00|8128|8119|8071|8042|8132|8129|8006|8005|6622955
1366344000000|2013-04-19 04:00:00|8096|8086|8040|8039|8116|8115|8002|8001|6516244
1366603200000|2013-04-22 04:00:00|8134|8120|8273|8265|8313|8312|7950|7949|16649068
1366689600000|2013-04-23 04:00:00|8391|8374|8414|8406|8473|8472|8274|8272|12114923
1366776000000|2013-04-24 04:00:00|8446|8434|8378|8377|8465|8463|8330|8329|6778313
1366862400000|2013-04-25 04:00:00|8461|8453|8457|8446|8502|8501|8406|8401|6119680
1366948800000|2013-04-26 04:00:00|8449|8434|8475|8461|8508|8507|8427|8425|5605397
1367208000000|2013-04-29 04:00:00|8515|8513|8481|8456|8550|8549|8408|8407|5858566
1367294400000|2013-04-30 04:00:00|8492|8491|8473|8463|8530|8529|8337|8336|6484095
1367380800000|2013-05-01 04:00:00|8404|8388|8306|8303|8435|8418|8267|8266|11188347
1367467200000|2013-05-02 04:00:00|8336|8335|8427|8422|8456|8455|8313|8310|5488043
1367553600000|2013-05-03 04:00:00|8567|8551|8701|8671|8748|8747|8558|8551|10148503
1367812800000|2013-05-06 04:00:00|8714|8701|8765|8750|8796|8795|8689|8688|5709094
1367899200000|2013-05-07 04:00:00|8817|8810|8983|8977|8983|8980|8795|8792|8778118
1367985600000|2013-05-08 04:00:00|8986|8973|9035|9026|9040|9039|8921|8918|7139646
1368072000000|2013-05-09 04:00:00|9003|8986|9004|8990|9069|9068|8956|8955|4875046
1368158400000|2013-05-10 04:00:00|9002|8983|8858|8853|9025|9022|8791|8790|6330002
1368417600000|2013-05-13 04:00:00|8826|8811|8810|8801|8850|8848|8776|8775|4772728
1368504000000|2013-05-14 04:00:00|8780|8760|8784|8746|8800|8790|8687|8686|6460080
1368590400000|2013-05-15 04:00:00|8694|8690|8704|8696|8718|8717|8646|8644|6159707
1368676800000|2013-05-16 04:00:00|8667|8654|8682|8674|8764|8763|8611|8610|7505447
1368763200000|2013-05-17 04:00:00|8739|8731|8763|8735|8786|8785|8711|8710|5890034
1369022400000|2013-05-20 04:00:00|8759|8743|8843|8804|8875|8874|8728|8725|5190297
1369108800000|2013-05-21 04:00:00|8860|8851|8816|8809|8899|8896|8774|8773|4124218
1369195200000|2013-05-22 04:00:00|8814|8800|8770|8765|8906|8904|8716|8715|6223600
1369281600000|2013-05-23 04:00:00|8607|8604|8700|8689|8738|8737|8579|8578|5186319
1369368000000|2013-05-24 04:00:00|8637|8625|8634|8608|8675|8668|8578|8577|4345571
1369713600000|2013-05-28 04:00:00|8705|8699|8622|8614|8742|8738|8591|8590|5371749
1369800000000|2013-05-29 04:00:00|8578|8561|8650|8644|8667|8665|8535|8535|4519678
1369886400000|2013-05-30 04:00:00|8653|8651|8647|8630|8700|8699|8599|8598|3231110
1369972800000|2013-05-31 04:00:00|8631|8623|8590|8576|8697|8694|8583|8576|4516165
1370232000000|2013-06-03 04:00:00|8607|8583|8621|8587|8630|8628|8575|8574|5801536
1370318400000|2013-06-04 04:00:00|8600|8593|8601|8544|8648|8646|8545|8543|4756130
1370404800000|2013-06-05 04:00:00|8555|8536|8447|8432|8573|8571|8424|8423|6532651
1370491200000|2013-06-06 04:00:00|8432|8404|8398|8395|8442|8430|8331|8330|6177787
1370577600000|2013-06-07 04:00:00|8474|8467|8549|8460|8550|8536|8366|8363|5097590
1370836800000|2013-06-10 04:00:00|8466|8465|8422|8375|8471|8469|8364|8363|4582306
1370923200000|2013-06-11 04:00:00|8305|8292|8360|8348|8397|8396|8265|8262|4568615
1371009600000|2013-06-12 04:00:00|8427|8408|8323|8317|8438|8435|8301|8300|4537306
1371096000000|2013-06-13 04:00:00|8341|8321|8515|8505|8528|8527|8321|8318|5667387
1371182400000|2013-06-14 04:00:00|8501|8497|8389|8378|8518|8512|8341|8340|4728470
1371441600000|2013-06-17 04:00:00|8378|8377|8412|8392|8444|8439|8343|8341|4093549
1371528000000|2013-06-18 04:00:00|8417|8409|8460|8455|8488|8487|8397|8396|3195589
1371614400000|2013-06-19 04:00:00|8469|8451|8494|8420|8529|8528|8426|8420|4452913
1371700800000|2013-06-20 04:00:00|8332|8318|8331|8290|8368|8365|8236|8235|7050522
1371787200000|2013-06-21 04:00:00|8379|8357|8321|8309|8394|8393|8194|8193|8779720
1372046400000|2013-06-24 04:00:00|8210|8201|8158|8150|8225|8224|8086|8085|6928884
1372132800000|2013-06-25 04:00:00|8235|8225|8241|8226|8269|8266|8198|8196|5514541
1372219200000|2013-06-26 04:00:00|8300|8289|8228|8208|8344|8342|8170|8169|5913700
1372305600000|2013-06-27 04:00:00|8276|8265|8299|8293|8317|8316|8256|8255|4118766
1372392000000|2013-06-28 04:00:00|8278|8276|8252|8237|8319|8318|8232|8231|4669056
1372651200000|2013-07-01 04:00:00|8306|8302|8275|8270|8324|8320|8228|8227|4314704
1372737600000|2013-07-02 04:00:00|8289|8261|8247|8246|8359|8358|8206|8203|3398831
1372824000000|2013-07-03 04:00:00|8211|8210|8226|8152|8252|8248|8158|8152|2601159
1372996800000|2013-07-05 04:00:00|8255|8245|8214|8212|8265|8262|8141|8140|4055378
1373256000000|2013-07-08 04:00:00|8245|8241|8320|8315|8320|8319|8233|8225|4081263
1373342400000|2013-07-09 04:00:00|8413|8405|8535|8530|8625|8624|8376|8372|7324052
1373428800000|2013-07-10 04:00:00|8547|8541|8558|8491|8579|8577|8479|8478|3960217
1373515200000|2013-07-11 04:00:00|8647|8645|8680|8664|8690|8689|8612|8610|4959751
1373601600000|2013-07-12 04:00:00|8663|8654|8722|8687|8727|8726|8662|8654|4460486
1373860800000|2013-07-15 04:00:00|8727|8720|8744|8736|8804|8801|8727|8720|3661716
1373947200000|2013-07-16 04:00:00|8771|8764|8820|8812|8854|8851|8743|8742|4722535
1374033600000|2013-07-17 04:00:00|8853|8843|8672|8664|8900|8899|8589|8588|14237303
1374120000000|2013-07-18 04:00:00|8603|8598|8575|8567|8660|8659|8542|8542|6611701
1374206400000|2013-07-19 04:00:00|8545|8527|8581|8561|8590|8589|8516|8512|4629881
1374465600000|2013-07-22 04:00:00|8557|8552|8603|8598|8655|8654|8557|8541|4616637
1374552000000|2013-07-23 04:00:00|8580|8579|8557|8544|8640|8637|8512|8511|6288885
1374638400000|2013-07-24 04:00:00|8459|8457|8347|8338|8528|8527|8264|8263|15297198
1374724800000|2013-07-25 04:00:00|8207|8206|8214|8210|8258|8256|8136|8135|9379721
1374811200000|2013-07-26 04:00:00|8186|8175|8216|8203|8220|8207|8144|8143|5171712
1375070400000|2013-07-29 04:00:00|8241|8240|8319|8294|8335|8334|8201|8200|7253299
1375156800000|2013-07-30 04:00:00|8344|8342|8334|8310|8375|8366|8268|8266|4330334
1375243200000|2013-07-31 04:00:00|8368|8344|8300|8282|8390|8388|8285|8277|5610044
1375329600000|2013-08-01 04:00:00|8366|8365|8449|8432|8482|8481|8312|8311|5709278
1375416000000|2013-08-02 04:00:00|8443|8427|8426|8425|8468|8467|8352|8350|3390710
1375675200000|2013-08-05 04:00:00|8412|8400|8360|8352|8429|8426|8351|8350|3287366
1375761600000|2013-08-06 04:00:00|8337|8329|8257|8247|8337|8329|8227|8226|4198771
1375848000000|2013-08-07 04:00:00|8239|8230|8245|8237|8278|8276|8181|8180|3648730
1375934400000|2013-08-08 04:00:00|8297|8293|8407|8395|8460|8459|8297|8293|5454885
1376020800000|2013-08-09 04:00:00|8383|8351|8451|8439|8479|8478|8353|8350|4751615
1376280000000|2013-08-12 04:00:00|8426|8417|8634|8628|8643|8642|8411|8405|7356384
1376366400000|2013-08-13 04:00:00|8673|8665|8661|8655|8743|8741|8647|8644|5411586
1376452800000|2013-08-14 04:00:00|8686|8682|8581|8574|8700|8698|8573|8571|3862184
1376539200000|2013-08-15 04:00:00|8497|8495|8588|8587|8653|8652|8490|8483|4696828
1376625600000|2013-08-16 04:00:00|8587|8580|8523|8508|8640|8636|8514|8508|4032450
1376884800000|2013-08-19 04:00:00|8515|8505|8422|8412|8550|8544|8396|8395|3235667
1376971200000|2013-08-20 04:00:00|8380|8379|8392|8382|8447|8445|8335|8332|3839410
1377057600000|2013-08-21 04:00:00|8377|8346|8296|8289|8386|8384|8284|8282|4304889
1377144000000|2013-08-22 04:00:00|8345|8336|8419|8416|8449|8448|8307|8306|3923636
1377230400000|2013-08-23 04:00:00|8439|8432|8387|8376|8439|8432|8341|8339|3269513
1377489600000|2013-08-26 04:00:00|8404|8398|8359|8355|8478|8477|8354|8352|3327791
1377576000000|2013-08-27 04:00:00|8288|8278|8271|8264|8354|8352|8249|8248|4510736
1377662400000|2013-08-28 04:00:00|8181|8167|8246|8242|8266|8265|8147|8146|5873155
1377748800000|2013-08-29 04:00:00|8268|8249|8253|8249|8306|8305|8205|8202|3273965
1377835200000|2013-08-30 04:00:00|8274|8259|8251|8249|8276|8272|8222|8200|3231159
1378180800000|2013-09-03 04:00:00|8324|8322|8253|8243|8354|8351|8173|8172|6180234
1378267200000|2013-09-04 04:00:00|8294|8265|8357|8349|8375|8374|8231|8230|4061297
1378353600000|2013-09-05 04:00:00|8340|8321|8299|8294|8352|8351|8271|8270|3436664
1378440000000|2013-09-06 04:00:00|8328|8320|8338|8335|8423|8422|8242|8236|4114629
1378699200000|2013-09-09 04:00:00|8417|8402|8559|8555|8604|8602|8404|8402|6021529
1378785600000|2013-09-10 04:00:00|8682|8677|8665|8658|8690|8685|8619|8615|5769445
1378872000000|2013-09-11 04:00:00|8655|8645|8716|8709|8716|8712|8627|8625|4093070
1378958400000|2013-09-12 04:00:00|8700|8684|8688|8680|8722|8721|8667|8661|3578517
1379044800000|2013-09-13 04:00:00|8710|8700|8710|8694|8720|8719|8640|8636|2494589
1379304000000|2013-09-16 04:00:00|8799|8789|8766|8714|8825|8813|8704|8703|4352530
1379390400000|2013-09-17 04:00:00|8737|8726|8711|8703|8745|8744|8667|8666|3031933
1379476800000|2013-09-18 04:00:00|8629|8616|8788|8783|8801|8800|8622|8614|4972866
1379563200000|2013-09-19 04:00:00|8806|8797|8790|8771|8825|8824|8732|8730|4060795
1379649600000|2013-09-20 04:00:00|8756|8729|8512|8500|8767|8762|8501|8500|8846456
1379908800000|2013-09-23 04:00:00|8505|8487|8509|8501|8535|8528|8440|8438|5183360
1379995200000|2013-09-24 04:00:00|8513|8500|8515|8508|8545|8544|8453|8451|3378235
1380081600000|2013-09-25 04:00:00|8521|8520|8450|8447|8555|8554|8444|8443|3521238
1380168000000|2013-09-26 04:00:00|8464|8456|8423|8415|8489|8481|8391|8390|3215361
1380254400000|2013-09-27 04:00:00|8371|8359|8421|8367|8424|8392|8339|8338|2743982
1380513600000|2013-09-30 04:00:00|8300|8294|8346|8335|8384|8383|8289|8283|4613991
1380600000000|2013-10-01 04:00:00|8338|8336|8385|8373|8430|8429|8315|8305|3460709
1380686400000|2013-10-02 04:00:00|8368|8352|8409|8402|8425|8424|8333|8332|2863207
1380772800000|2013-10-03 04:00:00|8386|8379|8398|8393|8427|8426|8343|8341|3957327
1380859200000|2013-10-04 04:00:00|8400|8397|8433|8416|8435|8434|8354|8353|2971284
1381118400000|2013-10-07 04:00:00|8365|8346|8356|8347|8416|8415|8334|8330|3101716
1381204800000|2013-10-08 04:00:00|8366|8354|8289|8281|8390|8389|8264|8262|5203823
1381291200000|2013-10-09 04:00:00|8316|8303|8353|8352|8390|8389|8246|8245|4247227
1381377600000|2013-10-10 04:00:00|8454|8444|8472|8468|8495|8494|8409|8406|3947957
1381464000000|2013-10-11 04:00:00|8468|8434|8587|8554|8588|8585|8441|8416|3712550
1381723200000|2013-10-14 04:00:00|8504|8496|8630|8620|8642|8641|8487|8485|3742979
1381809600000|2013-10-15 04:00:00|8637|8610|8577|8534|8675|8674|8569|8534|4336491
1381896000000|2013-10-16 04:00:00|8611|8600|8635|8623|8649|8646|8562|8560|2872798
1381982400000|2013-10-17 04:00:00|8535|8520|8587|8580|8599|8598|8496|8495|3343319
1382068800000|2013-10-18 04:00:00|8634|8628|8768|8750|8776|8775|8631|8625|5942107
1382328000000|2013-10-21 04:00:00|8779|8772|8772|8770|8782|8779|8719|8718|3653206
1382414400000|2013-10-22 04:00:00|8793|8788|8917|8916|8917|8916|8755|8754|8001516
1382500800000|2013-10-23 04:00:00|8426|8415|8396|8373|8465|8463|8306|8305|18701642
1382587200000|2013-10-24 04:00:00|8346|8330|8462|8451|8500|8499|8316|8313|7845750
1382673600000|2013-10-25 04:00:00|8428|8413|8477|8459|8479|8478|8362|8361|4513534
1382932800000|2013-10-28 04:00:00|8451|8437|8428|8425|8474|8469|8416|8415|3559919
1383019200000|2013-10-29 04:00:00|8411|8388|8413|8405|8413|8407|8330|8329|5038846
1383105600000|2013-10-30 04:00:00|8431|8406|8352|8345|8435|8429|8322|8320|4211705
1383192000000|2013-10-31 04:00:00|8344|8338|8340|8335|8428|8426|8337|8335|4025808
1383278400000|2013-11-01 04:00:00|8382|8358|8368|8329|8382|8380|8281|8280|5078678
1383541200000|2013-11-04 05:00:00|8384|8372|8393|8387|8400|8398|8347|8345|3390945
1383627600000|2013-11-05 05:00:00|8367|8344|8429|8401|8430|8418|8337|8336|3857781
1383714000000|2013-11-06 05:00:00|8432|8413|8425|8420|8436|8436|8386|8385|3359626
1383800400000|2013-11-07 05:00:00|8414|8402|8368|8360|8444|8442|8351|8350|5094018
1383886800000|2013-11-08 05:00:00|8372|8354|8426|8422|8432|8431|8361|8352|4007687
1384146000000|2013-11-11 05:00:00|8420|8414|8418|8410|8448|8444|8383|8381|2290648
1384232400000|2013-11-12 05:00:00|8404|8398|8392|8382|8425|8424|8354|8353|3232068
1384318800000|2013-11-13 05:00:00|8349|8342|8423|8418|8425|8424|8331|8321|3726466
1384405200000|2013-11-14 05:00:00|8415|8400|8378|8375|8420|8418|8357|8356|4153648
1384491600000|2013-11-15 05:00:00|8406|8400|8391|8376|8414|8410|8350|8349|4164773
1384750800000|2013-11-18 05:00:00|8410|8401|8408|8400|8497|8496|8376|8374|4630780
1384837200000|2013-11-19 05:00:00|8413|8405|8370|8349|8450|8449|8349|8348|4683589
1384923600000|2013-11-20 05:00:00|8334|8319|8272|8268|8370|8369|8246|8245|6969138
1385010000000|2013-11-21 05:00:00|8307|8306|8215|8210|8307|8306|8188|8187|5686078
1385096400000|2013-11-22 05:00:00|8231|8219|8292|8288|8295|8294|8201|8200|3998619
1385355600000|2013-11-25 05:00:00|8435|8427|8445|8436|8494|8493|8389|8387|7141628
1385442000000|2013-11-26 05:00:00|8484|8475|8437|8436|8484|8477|8402|8400|3312572
1385528400000|2013-11-27 05:00:00|8444|8431|8472|8464|8493|8491|8435|8431|2744312
1385701200000|2013-11-29 05:00:00|8464|8453|8463|8455|8518|8517|8453|8452|1946028
1385960400000|2013-12-02 05:00:00|8478|8462|8426|8421|8510|8509|8403|8403|4183647
1386046800000|2013-12-03 05:00:00|8380|8370|8389|8383|8395|8394|8328|8327|3593790
1386133200000|2013-12-04 05:00:00|8378|8370|8399|8394|8439|8437|8312|8310|4864482
1386219600000|2013-12-05 05:00:00|8400|8382|8456|8436|8459|8457|8372|8370|4160401
1386306000000|2013-12-06 05:00:00|8510|8504|8554|8447|8559|8557|8495|8446|4882876
1386565200000|2013-12-09 05:00:00|8584|8578|8616|8607|8653|8652|8557|8555|4499198
1386651600000|2013-12-10 05:00:00|8599|8595|8645|8630|8688|8686|8596|8591|4322727
1386738000000|2013-12-11 05:00:00|8610|8602|8530|8526|8622|8619|8513|8512|4867457
1386824400000|2013-12-12 05:00:00|8536|8530|8560|8554|8570|8569|8487|8484|3783185
1386910800000|2013-12-13 05:00:00|8570|8557|8606|8600|8623|8622|8558|8557|3480803
1387170000000|2013-12-16 05:00:00|8661|8646|8740|8738|8785|8784|8647|8643|6018560
1387256400000|2013-12-17 05:00:00|8735|8721|8696|8688|8765|8761|8639|8638|3878371
1387342800000|2013-12-18 05:00:00|8702|8701|8829|8816|8846|8845|8669|8663|6008917
1387429200000|2013-12-19 05:00:00|8769|8749|8754|8750|8785|8781|8727|8726|3261892
1387515600000|2013-12-20 05:00:00|8787|8781|8894|8893|8911|8910|8781|8778|5998479
1387774800000|2013-12-23 05:00:00|8932|8921|9003|8996|9008|9007|8928|8921|4726237
1387861200000|2013-12-24 05:00:00|9000|8997|9092|9091|9098|9097|8999|8997|2340891
1388034000000|2013-12-26 05:00:00|9105|9088|9118|9114|9168|9166|9070|9069|4268758
1388120400000|2013-12-27 05:00:00|9117|9101|9085|9077|9144|9142|9057|9056|3030695
1388379600000|2013-12-30 05:00:00|9087|9066|9090|9083|9104|9101|9039|9025|2344865
1388466000000|2013-12-31 05:00:00|9109|9097|9086|9076|9118|9116|9047|9046|2426745
1388638800000|2014-01-02 05:00:00|9045|9030|8991|8985|9045|9042|8934|8932|4252503
1388725200000|2014-01-03 05:00:00|9000|8994|9049|8967|9050|9024|8960|8959|3085539
1388984400000|2014-01-06 05:00:00|9025|9015|8867|8862|9032|9027|8839|8837|4485991
1389070800000|2014-01-07 05:00:00|8888|8875|8895|8884|8924|8919|8875|8875|2980281
1389157200000|2014-01-08 05:00:00|8879|8866|8914|8913|8982|8981|8868|8866|3795470
1389243600000|2014-01-09 05:00:00|8930|8929|8974|8968|8980|8979|8869|8868|3954149
1389330000000|2014-01-10 05:00:00|8964|8939|9055|9046|9060|9059|8962|8939|4782588
1389589200000|2014-01-13 05:00:00|9028|9012|8998|8984|9126|9125|8982|8981|4669881
1389675600000|2014-01-14 05:00:00|9007|8983|9061|9051|9071|9070|8998|8983|3130963
1389762000000|2014-01-15 05:00:00|9095|9092|9246|9240|9320|9319|9093|9087|8707838
1389848400000|2014-01-16 05:00:00|9199|9188|9205|9199|9286|9286|9171|9170|4191699
1389934800000|2014-01-17 05:00:00|9227|9215|9135|9127|9227|9223|9102|9101|4272664
1390280400000|2014-01-21 05:00:00|9160|9135|9065|9057|9185|9182|8966|8964|4695118
1390366800000|2014-01-22 05:00:00|9082|9077|8964|8961|9083|9081|8936|8935|4147940
1390453200000|2014-01-23 05:00:00|8862|8861|8850|8845|8910|8905|8811|8810|4404265
1390539600000|2014-01-24 05:00:00|8799|8786|8625|8613|8800|8791|8588|8587|7019270
1390798800000|2014-01-27 05:00:00|9185|9176|9137|9111|9232|9229|8910|8907|18871236
1390885200000|2014-01-28 05:00:00|9139|9120|9251|9244|9267|9266|9136|9120|8667291
1390971600000|2014-01-29 05:00:00|9155|9142|9067|9060|9197|9196|9030|9028|6887666
1391058000000|2014-01-30 05:00:00|9169|9152|9321|9316|9385|9384|9077|9073|9163651
1391144400000|2014-01-31 05:00:00|9216|9209|9395|9390|9470|9468|9207|9199|7935826
1391403600000|2014-02-03 05:00:00|9376|9364|9333|9233|9395|9393|9195|9193|7230136
1391490000000|2014-02-04 05:00:00|9248|9230|9254|9158|9266|9265|9150|9149|5268627
1391576400000|2014-02-05 05:00:00|9248|9224|9200|9192|9253|9250|9107|9105|3801729
1391662800000|2014-02-06 05:00:00|9215|9191|9389|9380|9424|9423|9192|9179|5107442
1391749200000|2014-02-07 05:00:00|9442|9404|9489|9482|9524|9523|9390|9387|5653053
1392008400000|2014-02-10 05:00:00|9498|9464|9450|9449|9498|9476|9364|9362|3957798
1392094800000|2014-02-11 05:00:00|9469|9450|9498|9426|9535|9534|9428|9425|4546970
1392181200000|2014-02-12 05:00:00|9534|9524|9621|9615|9664|9662|9523|9516|6102892
1392267600000|2014-02-13 05:00:00|9531|9521|9612|9560|9641|9640|9521|9509|3152332
1392354000000|2014-02-14 05:00:00|9600|9573|9661|9649|9668|9667|9586|9573|3573810
1392699600000|2014-02-18 05:00:00|9652|9647|9660|9551|9694|9693|9611|9551|3571912
1392786000000|2014-02-19 05:00:00|9660|9551|9624|9617|9767|9766|9611|9551|4617893
1392872400000|2014-02-20 05:00:00|9624|9617|9700|9686|9752|9751|9531|9529|5619156
1392958800000|2014-02-21 05:00:00|9700|9686|9751|9747|9796|9795|9693|9686|4127252
1393218000000|2014-02-24 05:00:00|9799|9700|9736|9730|9825|9823|9718|9700|3647979
1393304400000|2014-02-25 05:00:00|9736|9730|9645|9521|9736|9730|9585|9520|4600112
1393390800000|2014-02-26 05:00:00|9645|9521|9725|9717|9791|9791|9634|9521|3734411
1393477200000|2014-02-27 05:00:00|9725|9717|9676|9666|9765|9761|9652|9651|3156534
1393563600000|2014-02-28 05:00:00|9676|9666|9699|9693|9753|9751|9633|9625|3869155
1393822800000|2014-03-03 05:00:00|9699|9693|9634|9626|9699|9693|9561|9560|3780669
1393909200000|2014-03-04 05:00:00|9634|9626|9702|9697|9746|9745|9634|9626|4548774
1393995600000|2014-03-05 05:00:00|9702|9697|9640|9635|9702|9697|9588|9585|4080269
1394082000000|2014-03-06 05:00:00|9640|9635|9766|9760|9815|9814|9640|9635|5153037
1394168400000|2014-03-07 05:00:00|9766|9760|9707|9702|9794|9783|9651|9650|4324436
1394424000000|2014-03-10 04:00:00|9668|9660|9681|9669|9681|9680|9588|9586|3516666
1394510400000|2014-03-11 04:00:00|9681|9669|9688|9683|9791|9790|9663|9662|4137723
1394596800000|2014-03-12 04:00:00|9688|9683|9687|9677|9723|9721|9631|9629|3034428
1394683200000|2014-03-13 04:00:00|9687|9677|9564|9555|9774|9771|9507|9506|6340258
1394769600000|2014-03-14 04:00:00|9564|9555|9544|9534|9625|9624|9520|9520|3793797
1395028800000|2014-03-17 04:00:00|9613|9596|9575|9568|9645|9642|9555|9554|3594072
1395115200000|2014-03-18 04:00:00|9639|9586|9643|9634|9665|9664|9571|9568|3594473
1395201600000|2014-03-19 04:00:00|9641|9590|9650|9599|9694|9670|9524|9523|3888856
1395288000000|2014-03-20 04:00:00|9582|9530|9621|9616|9625|9623|9512|9510|3143342
1395374400000|2014-03-21 04:00:00|9708|9696|9732|9728|9763|9762|9670|9664|6338450
1395633600000|2014-03-24 04:00:00|9765|9720|9684|9683|9765|9755|9643|9642|3424837
1395720000000|2014-03-25 04:00:00|9757|9732|9896|9861|9934|9932|9720|9707|7361060
1395806400000|2014-03-26 04:00:00|9932|9925|9785|9775|9960|9960|9781|9775|4034619
1395892800000|2014-03-27 04:00:00|9796|9737|9848|9843|9889|9888|9731|9729|4138638
1395979200000|2014-03-28 04:00:00|9899|9890|9945|9933|9964|9962|9880|9877|5050905
1396238400000|2014-03-31 04:00:00|10005|10000|9944|9935|10065|10053|9906|9905|4855995
1396324800000|2014-04-01 04:00:00|9921|9902|9981|9976|10008|10007|9907|9902|4012035
1396411200000|2014-04-02 04:00:00|10004|9992|10265|10247|10276|10275|9992|9981|7884802
1396497600000|2014-04-03 04:00:00|10191|10190|10259|10253|10320|10319|10162|10162|7502047
1396584000000|2014-04-04 04:00:00|10300|10279|10348|10215|10348|10338|10192|10191|4402310
1396843200000|2014-04-07 04:00:00|10207|10041|10133|10113|10207|10206|10045|10041|4610690
1396929600000|2014-04-08 04:00:00|10253|10111|10250|10225|10325|10324|10091|9949|5791747
1397016000000|2014-04-09 04:00:00|10385|10231|10299|10286|10385|10319|10187|10100|3390861
1397102400000|2014-04-10 04:00:00|10372|10199.1|10220|10205|10372|10372|10200|10199.1|4020351
1397188800000|2014-04-11 04:00:00|10373|10086|10150|10137|10373|10209|10089|10067|4079703
1397448000000|2014-04-14 04:00:00|10290|10005|10286|10263|10381|10300|10097|10005|3209995
1397534400000|2014-04-15 04:00:00|10397|9980|10295|10276|10397|10307|10126|9980|4828578
1397620800000|2014-04-16 04:00:00|10273|10221|10284|10253|10315|10314|10222|10221|3244431
1397707200000|2014-04-17 04:00:00|10343.5|10252|10307|10295|10343.5|10343|10252|10252|2711116
1398052800000|2014-04-21 04:00:00|10315|10285|10285|10260|10315|10301|10156|10150|3364349
1398139200000|2014-04-22 04:00:00|10280|10120|10369|10351|10414|10413|10250|10120|3924565
1398225600000|2014-04-23 04:00:00|10500|10223|10367|10330|10500|10462|10271|10222|5639957
1398312000000|2014-04-24 04:00:00|10457|10292|10528|10459|10864|10800|10292|10292|7764009
1398398400000|2014-04-25 04:00:00|10528|10329|10478|10472|10528|10510|10330|10329|4847669
1398657600000|2014-04-28 04:00:00|10497|10320|10455|10412|10653|10541|10325|10261|3439677
1398744000000|2014-04-29 04:00:00|10527|10256|10528|10511|10600|10549|10384|10256|4410622
1398830400000|2014-04-30 04:00:00|10624|10476|10563|10530|10624|10623|10491|10476|4283402
1398916800000|2014-05-01 04:00:00|10579|10463|10532|10507|10579|10577|10463|10463|2520586
1399003200000|2014-05-02 04:00:00|10558|10473|10501|10481|10558|10557|10474|10473|2239938
1399262400000|2014-05-05 04:00:00|10480|10394|10463|10436|10480|10479|10382|10381|2470222
1399348800000|2014-05-06 04:00:00|10447|10360|10396|10372|10447|10447|10360|10360|2251376
1399435200000|2014-05-07 04:00:00|10490|10305|10469|10446|10550|10465|10344|10305|2759497
1399521600000|2014-05-08 04:00:00|10612|10314|10492|10456|10656|10501|10416|10314|2545927
1399608000000|2014-05-09 04:00:00|10643|10344|10502|10495|10643|10529|10433|10344|2298171
1399867200000|2014-05-12 04:00:00|10659|10358|10625|10615|10674|10648|10513|10358|3115145
1399953600000|2014-05-13 04:00:00|10735|10582|10718|10715|10821|10738|10584|10582|3608281
1400040000000|2014-05-14 04:00:00|10730|10584|10670|10649|10869|10698|10631|10584|2604777
1400126400000|2014-05-15 04:00:00|10715|10502|10500|10490|10715|10666|10405|10352|4277612
1400212800000|2014-05-16 04:00:00|10651|10351|10616|10600|10715|10610|10421|10317|3736959
1400472000000|2014-05-19 04:00:00|10715|10590|10535|10526|10715|10590|10472|10470|3240228
1400558400000|2014-05-20 04:00:00|10691|10390|10153|10136|10691|10560|10083|10082|8097933
1400644800000|2014-05-21 04:00:00|10298|10011|10284|10275|10300|10299|10150|10011|4659617
1400731200000|2014-05-22 04:00:00|10388|10284|10319|10296|10388|10387|10237|10237|2694395
1400817600000|2014-05-23 04:00:00|10413|10307|10402|10400|10415|10414|10315|10307|2424165
1401163200000|2014-05-27 04:00:00|10556|10259|10390|10354|10556|10446|10347|10247|2765371
1401249600000|2014-05-28 04:00:00|10386|10285|10313|10292|10386|10382|10286|10285|2821273
1401336000000|2014-05-29 04:00:00|10441|10170|10384|10362|10485|10385|10257|10170|2688639
1401422400000|2014-05-30 04:00:00|10508|10212|10219|10183|10510|10360|10156|10155|4318831
1401681600000|2014-06-02 04:00:00|10369|10150|10375|10365|10410|10393|10220|10150|3151366
1401768000000|2014-06-03 04:00:00|10408|10229|10460|10439|10500|10456|10308|10150|2968593
1401854400000|2014-06-04 04:00:00|10510|10389|10494|10433|10510|10509|10408|10389|2431218
1401940800000|2014-06-05 04:00:00|10582|10450|10704|10686|10713|10711|10460|10450|4453359
1402027200000|2014-06-06 04:00:00|10715|10634|10846|10801|10848|10835|10698|10634|3271677
1402286400000|2014-06-09 04:00:00|10840|10700|10887|10852|10952|10929|10769|10700|3099826
1402372800000|2014-06-10 04:00:00|11004|10700|10952|10911|11010|10949|10840|10700|4201336
1402459200000|2014-06-11 04:00:00|11087|10775|10890|10853|11087|10889|10833|10700|2287599
1402545600000|2014-06-12 04:00:00|11025|10714|10679|10651|11025|10900|10645|10610|2766999
1402632000000|2014-06-13 04:00:00|10706|10530|10696|10653|10751|10722|10613|10530|1602998
1402891200000|2014-06-16 04:00:00|10831|10517|10694|10675|10880|10700|10574|10517|1685017
1402977600000|2014-06-17 04:00:00|10700|10600|10680|10647|10700|10699|10605|10600|1599473
1403064000000|2014-06-18 04:00:00|10700|10591|10759|10734|10830|10760|10606|10591|1678997
1403150400000|2014-06-19 04:00:00|10903|10738|10723|10707|10940|10765|10671|10600|1958641
1403236800000|2014-06-20 04:00:00|10881|10591|10937|10917|10953|10952|10725|10591|5771258
1403496000000|2014-06-23 04:00:00|11009|10836|10878|10858|11009|10983|10830|10700|2277877
1403582400000|2014-06-24 04:00:00|11009|10800|10807|10781|11009|10932|10760|10758|2338545
1403668800000|2014-06-25 04:00:00|10935|10690|10839|10824|11009|10886|10738|10520|1763784
1403755200000|2014-06-26 04:00:00|10996|10686|10861|10838|11009|10876|10785|10686|1174867
1403841600000|2014-06-27 04:00:00|11007|10697|10872|10850|11008|10887|10774|10668|2820853
1404100800000|2014-06-30 04:00:00|11009|10800|10899|10867|11009|10902|10797|10796|1590436
1404187200000|2014-07-01 04:00:00|11009|10712|10930|10908|11009|10967|10885|10700|1680244
1404273600000|2014-07-02 04:00:00|11009|10812|10968|10956|11009|10993|10918|10812|1508826
1404360000000|2014-07-03 04:00:00|11009|10812|11099|11090|11111|11110|10964|10812|2196716
1404705600000|2014-07-07 04:00:00|11100|11088|11027|11016|11100|11100|10960|10957|2189228
1404792000000|2014-07-08 04:00:00|11175|10861|10974|10950|11203|11024|10941|10812|2015280
1404878400000|2014-07-09 04:00:00|11125|10812|11035|11002|11125|11028|10943|10812|1578653
1404964800000|2014-07-10 04:00:00|11067|10856|10949|10917|11067|10965|10768|10767|1850903
1405051200000|2014-07-11 04:00:00|10999|10865|10996|10952|10999|10998|10867|10865|1613385
1405310400000|2014-07-14 04:00:00|11067|10839|11009|10995|11105|11103|11009|10839|1897608
1405396800000|2014-07-15 04:00:00|11170|10855|10994|10975|11244|11042|10941|10850|2496195
1405483200000|2014-07-16 04:00:00|11008|10992|11137|11107|11146|11145|10995|10992|3334097
1405569600000|2014-07-17 04:00:00|11081|10908|10893|10870|11081|11066|10884|10870|2527457
1405656000000|2014-07-18 04:00:00|11062|10843|11015|11003|11140|11015|10907|10843|1811715
1405915200000|2014-07-21 04:00:00|11140|10862|11031|11004|11140|11055|10948|10843|1710623
1406001600000|2014-07-22 04:00:00|11181|10866|11004|10980|11238|11125|10977|10843|2420657
1406088000000|2014-07-23 04:00:00|11067|10855|10900|10879|11067|11030|10800|10785|3809941
1406174400000|2014-07-24 04:00:00|10971|10662|10497|10450|10972|10863|10428|10409|7017893
1406260800000|2014-07-25 04:00:00|10550|10311|10499|10486|10559|10534|10420|10311|3514751
1406520000000|2014-07-28 04:00:00|10500|10336|10415|10398|10500|10485|10318|10311|3742193
1406606400000|2014-07-29 04:00:00|10500|10385|10485|10457|10645|10643|10400|10311|6854795
1406692800000|2014-07-30 04:00:00|10620|10385|10333|10322|10690|10531|10303|10302|4940930
1406779200000|2014-07-31 04:00:00|10284|10200|10098|10075|10284|10268|10048|10048|5881074
1406865600000|2014-08-01 04:00:00|10125|10020|10068|10034|10125|10101|9914|9911|5189937
1407124800000|2014-08-04 04:00:00|10206|9927|10180|10164|10300|10204|10021|9927|4413313
1407211200000|2014-08-05 04:00:00|10328|10037|10170|10133|10328|10246|10095|10037|4871380
1407297600000|2014-08-06 04:00:00|10297|10015|10159|10133|10297|10184|10065|10015|4951649
1407384000000|2014-08-07 04:00:00|10295|10015|10200|10182|10497|10338|10188|10015|5075556
1407470400000|2014-08-08 04:00:00|10180|10015|10324|10304|10497|10343|10180|10015|4092178
1407729600000|2014-08-11 04:00:00|10477|10182|10466|10450|10497|10484|10396|10182|3682287
1407816000000|2014-08-12 04:00:00|10487|10412.5|10458|10431|10516|10516|10413|10412.5|3605773
1407902400000|2014-08-13 04:00:00|10584|10286|10549|10518|10600|10549|10433|10286|4141938
1407988800000|2014-08-14 04:00:00|10600|10499.44|10589|10557|10600|10599|10502|10499.44|3508353
1408075200000|2014-08-15 04:00:00|10612|10418|10590|10570|10690|10641|10514|10360|4351641
1408334400000|2014-08-18 04:00:00|10617|10425|10709|10698|10710|10709|10605|10425|2994681
1408420800000|2014-08-19 04:00:00|10852|10601|10740|10713|10978|10769|10692|10601|3071899
1408507200000|2014-08-20 04:00:00|10857|10601|10787|10768|10975|10814|10689|10601|4764466
1408593600000|2014-08-21 04:00:00|10925|10617|10810|10801|10925|10856|10754|10616|3638257
1408680000000|2014-08-22 04:00:00|10952|10720|10750|10732|10978|10787|10655|10650|3965172
1408939200000|2014-08-25 04:00:00|10797|10601|10792|10777|10834|10833|10747|10601|2580929
1409025600000|2014-08-26 04:00:00|10890|10752|10821|10806|10890|10863|10799|10752|1911192
1409112000000|2014-08-27 04:00:00|10894|10656|10877|10855|10894|10891|10813|10653|2809329
1409198400000|2014-08-28 04:00:00|10882|10776|10882|10865|10882|10881|10785|10776|2755561
1409284800000|2014-08-29 04:00:00|10894|10825|10905|10903|10910|10909|10825|10825|2947545
1409630400000|2014-09-02 04:00:00|10978|10752|10901|10883|11006|10972|10884|10752|3042083
1409716800000|2014-09-03 04:00:00|10968|10739|10858|10824|11000|10962|10806|10739|4049177
1409803200000|2014-09-04 04:00:00|10841|10800|10900|10873|10949|10948|10819|10800|3985216
1409889600000|2014-09-05 04:00:00|11006|10727|10878|10857|11006|10918|10819|10700|3556161
1410148800000|2014-09-08 04:00:00|11035|10724|10787|10780|11035|10844|10752|10704|2959521
1410235200000|2014-09-09 04:00:00|10946|10638|10731|10716|10951|10820|10719|10638|4144082
1410321600000|2014-09-10 04:00:00|10732|10714|10607|10573|10732|10732|10538|10531|6963958
1410408000000|2014-09-11 04:00:00|10568|10459|10568|10551|10568|10564|10460|10459|4866274
1410494400000|2014-09-12 04:00:00|10578.96|10440|10500|10497|10578.96|10516|10441|10440|6268597
1410753600000|2014-09-15 04:00:00|10498|10333|10498|10498|10498|10498|10326|10322|6140720
1410840000000|2014-09-16 04:00:00|10583|10377|10490|10476|10583|10582|10383|10377|4217909
1410926400000|2014-09-17 04:00:00|10541|10388|10400|10393|10541|10540|10388|10388|3780686
1411012800000|2014-09-18 04:00:00|10455|10340|10455|10440|10455|10454|10347|10340|3167075
1411099200000|2014-09-19 04:00:00|10493|10265|10246|10212|10521|10494|10209|10017|6934268
1411358400000|2014-09-22 04:00:00|10325|10080|10089|10073|10325|10225|10075|10021|4367222
1411444800000|2014-09-23 04:00:00|10109|10062|9987|9976|10109|10107|9983|9971|4575888
1411531200000|2014-09-24 04:00:00|10110|9927|10130|10120|10200|10149|9990|9927|4843044
1411617600000|2014-09-25 04:00:00|10200|9977|9970|9956|10200|10108|9920|9919|4230796
1411704000000|2014-09-26 04:00:00|10093|9921|10041|10021|10200|10063|9925|9921|2460113
1411963200000|2014-09-29 04:00:00|10104|9921|9983|9965|10104|10010|9830|9826|2671544
1412049600000|2014-09-30 04:00:00|10126|9842|9895|9865|10200|10008|9870|9842|2819149
1412136000000|2014-10-01 04:00:00|9975|9842|9787|9765|9975|9894|9727|9726|4051274
1412222400000|2014-10-02 04:00:00|9798|9695|9755|9730|9798|9797|9615|9614.5|3878666
1412308800000|2014-10-03 04:00:00|9834|9703|9740|9723|9834|9825|9704|9703|3229021
1412568000000|2014-10-06 04:00:00|9813|9691|9799|9785|9813|9813|9692|9691|3430192
1412654400000|2014-10-07 04:00:00|9900|9658|9479|9458|9900|9751|9456|9441|5653714
1412740800000|2014-10-08 04:00:00|9586|9474|9665|9651|9686|9686|9365|9364|5398374
1412827200000|2014-10-09 04:00:00|9665|9522|9425|9337|9665|9650|9325|9324|5490119
1412913600000|2014-10-10 04:00:00|9458|9183|9310|9282|9459|9456|9161|9160|5157569
1413172800000|2014-10-13 04:00:00|9399|9151|9180|9150|9500|9405|9160|9100|5042058
1413259200000|2014-10-14 04:00:00|9283|9151|9419|9304|9501|9500|9174|9150|5628567
1413345600000|2014-10-15 04:00:00|9324|9254|9240|9153|9324|9324|9007|9005|7638215
1413432000000|2014-10-16 04:00:00|9199|9063|9324|9301|9415|9413|8990|8975|6327339
1413518400000|2014-10-17 04:00:00|9700|9214|9503|9502|9700|9600|9399|9214|6283122
1413777600000|2014-10-20 04:00:00|9600|9389|9439|9410|9600|9535|9327|9300|3541882
1413864000000|2014-10-21 04:00:00|9492|9448|9615|9595|9632|9630|9467|9448|3285849
1413950400000|2014-10-22 04:00:00|9679|9397|9525|9481|9699|9601|9406|9341|4905279
1414036800000|2014-10-23 04:00:00|9589|9412|9948|9934|10298|10141|9500|9412|10086660
1414123200000|2014-10-24 04:00:00|10000|9709|9944|9933|10000|9975|9839|9709|3426046
1414382400000|2014-10-27 04:00:00|10000|9940|9863|9841|10000|9969|9715|9713|3708333
1414468800000|2014-10-28 04:00:00|9998|9870.26|10110|10072|10116|10113|9922|9870.26|4331402
1414555200000|2014-10-29 04:00:00|10184|9984|10018|9985|10184|10184|9984|9984|3819132
1414641600000|2014-10-30 04:00:00|10132|9809|10048|9985|10248|10057|9906|9809|2010808
1414728000000|2014-10-31 04:00:00|10237|10048|10141|10133|10237|10235|10085|10048|4372713
1414990800000|2014-11-03 05:00:00|10176|9977|10032|10006|10176|10164|9978|9977|3526515
1415077200000|2014-11-04 05:00:00|10187|9906|9859|9847|10187|10022|9804|9803|4149403
1415163600000|2014-11-05 05:00:00|10020|9709|9941|9923|10072|9964|9847|9709|2944540
1415250000000|2014-11-06 05:00:00|10099|9920|10105|10087|10105|10103|9925|9920|2637862
1415336400000|2014-11-07 05:00:00|10176|10090|10170|10155|10183|10183|10091|10090|2207391
1415595600000|2014-11-10 05:00:00|10220|10180|10220|10210|10255|10251|10186|10180|2149328
1415682000000|2014-11-11 05:00:00|10280|10160|10273|10251|10280|10278|10162|10160|2065399
1415768400000|2014-11-12 05:00:00|10299|10152.1|10313|10283|10322|10321|10153|10152.1|2320181
1415854800000|2014-11-13 05:00:00|10395|10137|10110|10100|10395|10327|10068|10067|3780864
1415941200000|2014-11-14 05:00:00|10274|10000|10140|10112|10322|10169|10067|10000|2151197
1416200400000|2014-11-17 05:00:00|10271|10000|10165|10153|10271|10208|10048|10000|2034357
1416286800000|2014-11-18 05:00:00|10334|10013|10204|10180|10395|10245|10132|10000|1772733
1416373200000|2014-11-19 05:00:00|10369|10047|10150|10120|10395|10211|10090|10000|3794884
1416459600000|2014-11-20 05:00:00|10217|10000|10234|10215|10316|10223|10011|9971|2570539
1416546000000|2014-11-21 05:00:00|10375|10052|10659|10633|10712|10710|10313|10000|7668957
1416805200000|2014-11-24 05:00:00|10675|10510|10608|10578|10675|10669|10511|10510|3109008
1416891600000|2014-11-25 05:00:00|10662.79|10533|10644|10624|10662.79|10661|10535|10533|2439423
1416978000000|2014-11-26 05:00:00|10644|10545|10599|10563|10644|10633|10546|10545|1981854
1417150800000|2014-11-28 05:00:00|10490|10441|10053|10052|10490|10458|10013|10012|4718310
1417410000000|2014-12-01 05:00:00|10100|10000|9899|9876|10100|10070|9780|9779|5890960
1417496400000|2014-12-02 05:00:00|9972|9732|9997|9951|10168|9995|9873|9710|3274411
1417582800000|2014-12-03 05:00:00|10070|9810|10035|10025|10168|10145|9925|9810|5877234
1417669200000|2014-12-04 05:00:00|10168|10018|9974|9967|10229|10085|9951|9810|2892295
1417755600000|2014-12-05 05:00:00|10168|9858|9903|9878|10174|10003|9871|9810|3048002
1418014800000|2014-12-08 05:00:00|9935|9810|9610|9540|10017|9873|9520|9502|5800649
1418101200000|2014-12-09 05:00:00|9617.1|9380|9554|9527|9617.1|9617|9382|9380|5550713
1418187600000|2014-12-10 05:00:00|9545|9396|9315|9302|9545|9545|9276|9275|5626577
1418274000000|2014-12-11 05:00:00|9429|9206|9274|9249|9429|9422|9254|9204|3949436
1418360400000|2014-12-12 05:00:00|9417|9150|9050|9021|9417|9213|8998|8996|8826593
1418619600000|2014-12-15 05:00:00|9050|9003|9006|8982|9200|9150|8940|8939|5737395
1418706000000|2014-12-16 05:00:00|9084|8865|8980|8950|9225|9225|8865|8865|7464588
1418792400000|2014-12-17 05:00:00|9014|8940|8994|8978|9014|9014|8804|8803|7480629
1418878800000|2014-12-18 05:00:00|9119|8989.81|9146|9105|9230|9230|9040|8989.81|6523843
1418965200000|2014-12-19 05:00:00|9212|9088|9199|9160|9212|9212|9092|9088|6639085
1419224400000|2014-12-22 05:00:00|9318|9172|9246|9201|9400|9273|9186|9172|3588701
1419310800000|2014-12-23 05:00:00|9400|9143|9364|9350|9436|9393|9260|9126|2871904
1419397200000|2014-12-24 05:00:00|9398|9327|9376|9375|9398|9397|9329|9327|1347025
1419570000000|2014-12-26 05:00:00|9410|9347|9425|9424|9466|9465|9377|9347|2464124
1419829200000|2014-12-29 05:00:00|9468|9359|9387|9371|9468|9427|9359|9359|1855451
1419915600000|2014-12-30 05:00:00|9371|9251|9275|9261|9371|9362|9252|9251|2621505
1420002000000|2014-12-31 05:00:00|9287|9056|9151|9150|9350|9324|9146|9056|2568085
1420174800000|2015-01-02 05:00:00|9223|9056|9184|9155|9318|9232|9066|9029|3158146
1420434000000|2015-01-05 05:00:00|9086|8873|8700|8695|9086|9042|8661|8660|9664235
1420520400000|2015-01-06 05:00:00|8768|8567|8656|8647|8768|8765|8518|8517|7517612
1420606800000|2015-01-07 05:00:00|8785|8642|8790|8785|8814|8813|8643|8642|5225952
1420693200000|2015-01-08 05:00:00|8915|8800|8865|8855|8978|8926|8785|8784|6265183
1420779600000|2015-01-09 05:00:00|8888|8735|8763|8752|8888|8886|8703|8702|4102929
1421038800000|2015-01-12 05:00:00|8800|8600|8698|8691|8978|8780|8609|8563|3738151
1421125200000|2015-01-13 05:00:00|8800|8600|8649|8630|8800|8800|8521|8520|4372150
1421211600000|2015-01-14 05:00:00|8643|8501|8638|8615|8643|8621|8428|8427|7287969
1421298000000|2015-01-15 05:00:00|8638|8472|8420|8400|8638|8614|8420|8400|5896383
1421384400000|2015-01-16 05:00:00|8438|8411|8410|8382|8438|8431|8305|8304.5|7411333
1421730000000|2015-01-20 05:00:00|8380|8319|8415|8383|8450|8450|8319|8319|4999278
1421816400000|2015-01-21 05:00:00|8530|8359|8549|8526|8549|8545|8362|8359|5792438
1421902800000|2015-01-22 05:00:00|8673|8543|8679|8663|8736|8735|8543|8543|4847820
1421989200000|2015-01-23 05:00:00|8739|8524|8575|8541|8739|8690|8521|8520|4098195
1422248400000|2015-01-26 05:00:00|8676|8406|8620|8615|8712|8635|8491|8374|6837912
1422334800000|2015-01-27 05:00:00|8748|8476|8020|8017|8748|8603|7854|7800|24702015
1422421200000|2015-01-28 05:00:00|8044|7933|8036|8015|8120|8119|7990|7900|12431729
1422507600000|2015-01-29 05:00:00|8155|7944|7991|7983|8155|8035|7881|7880|7994783
1422594000000|2015-01-30 05:00:00|8044|7859|8000|7993|8082|8081|7928|7850|6635362
1422853200000|2015-02-02 05:00:00|8000|7990|8084|8082|8155|8093|7950|7949|6215100
1422939600000|2015-02-03 05:00:00|8155|8083|8375|8361|8411|8410|8058|7964|9647071
1423026000000|2015-02-04 05:00:00|8500|8346|8174|8150|8500|8350|8166|8134|7687013
1423112400000|2015-02-05 05:00:00|8331|8186|8365|8348|8365|8362|8188|8186|5881306
1423198800000|2015-02-06 05:00:00|8414|8280|8359|8321|8414|8413|8281|8280|4868299
1423458000000|2015-02-09 05:00:00|8383|8300|8480|8470|8487|8486|8285|8285|6131514
1423544400000|2015-02-10 05:00:00|8500|8333|8405|8390|8600|8542|8347|8281|5932500
1423630800000|2015-02-11 05:00:00|8498|8281|8366|8343|8498|8425|8225|8224|5065721
1423717200000|2015-02-12 05:00:00|8425|8331|8363|8350|8425|8424|8332|8331|3943334
1423803600000|2015-02-13 05:00:00|8498|8258|8527|8497|8549|8548|8399|8215|4827319
1424149200000|2015-02-17 05:00:00|8600|8500|8538|8515|8795|8558|8420|8347|3308426
1424235600000|2015-02-18 05:00:00|8580.99|8458|8480|8470|8580.99|8578|8459|8458|3019368
1424322000000|2015-02-19 05:00:00|8600|8362|8347|8330|8600|8450|8221|8135|4956065
1424408400000|2015-02-20 05:00:00|8456|8193|8436|8435|8478|8461|8240|8193|4518248
1424667600000|2015-02-23 05:00:00|8435|8314|8360|8340|8435|8405|8317|8314|4391160
1424754000000|2015-02-24 05:00:00|8469|8310|8452|8435|8469|8468|8310|8310|3128407
1424840400000|2015-02-25 05:00:00|8489|8417|8514|8505|8535.78|8535|8419|8417|2958784
1424926800000|2015-02-26 05:00:00|8538|8381|8380|8370|8538|8538|8357|8356|3874698
1425013200000|2015-02-27 05:00:00|8524|8259|8280|8257|8530|8429|8261|8240|3224689
1425272400000|2015-03-02 05:00:00|8460|8208|8303|8299|8478|8306|8226|8150|3471158
1425358800000|2015-03-03 05:00:00|8421|8160|8282|8271|8500|8378|8268|8150|3511614
1425445200000|2015-03-04 05:00:00|8417|8156|8170|8155|8450|8276|8084|8083|6060466
1425531600000|2015-03-05 05:00:00|8306|8048|8147|8131|8350|8198|8007|8005|6357075
1425618000000|2015-03-06 05:00:00|8175.29|8020|8006|7998|8175.29|8150|7956|7955|6860024
1425873600000|2015-03-09 04:00:00|8211|7921|8088|8071|8211|8133|8006|7921|4170656
1425960000000|2015-03-10 04:00:00|8150|7928|8047|8005|8150|8076|7960|7921|3992381
1426046400000|2015-03-11 04:00:00|8122|7960|8063|7973|8141|8024|7927|7926|4021067
1426132800000|2015-03-12 04:00:00|8118|7903|8022|8013|8118|8047|7982|7903|2947964
1426219200000|2015-03-13 04:00:00|8149|7981|7920|7904|8149|8019|7819|7818|6335136
1426478400000|2015-03-16 04:00:00|8069|7794|7992|7980|8149|7999|7909|7755|2661270
1426564800000|2015-03-17 04:00:00|8107|7866|7852|7840|8122|7934|7826|7816|6034342
1426651200000|2015-03-18 04:00:00|8053|7824|8144|8133|8144|8143|7808|7708|9031429
1426737600000|2015-03-19 04:00:00|8120|7974|8018|8000|8120|8101|7957|7956|4471375
1426824000000|2015-03-20 04:00:00|8144|7922|8108|8093|8144|8125|8020|7922|5549885
1427083200000|2015-03-23 04:00:00|8088|8026|8114|8107|8193|8192|8088|8026|3998352
1427169600000|2015-03-24 04:00:00|8236|7981|8068|8048|8236|8147|8024|7981|3013497
1427256000000|2015-03-25 04:00:00|8214|8004|8004|7994|8214|8103|7984|7979|4240095
1427342400000|2015-03-26 04:00:00|8149|7900|8007|7989|8235|8078|7910|7850|3650832
1427428800000|2015-03-27 04:00:00|7988|7876|7980|7965|7988|7975|7877|7876|5397358
1427688000000|2015-03-30 04:00:00|8079|8001|8137|8118|8161|8151|8001|7880|3669452
1427774400000|2015-03-31 04:00:00|8235|8008|8003|7996|8235|8138|7982|7934|3864074
1427860800000|2015-04-01 04:00:00|8110|7880|7985|7966|8110|8050|7939|7880|3146301
1427947200000|2015-04-02 04:00:00|8111|7880|8020|8005|8111|8049|7945|7880|2959470
1428292800000|2015-04-06 04:00:00|8061|8009|8149|8134|8200|8199|7999|7996|3771172
1428379200000|2015-04-07 04:00:00|8236|8071|8075|8072|8236|8152|8051|8037|2962147
1428465600000|2015-04-08 04:00:00|8197|7944|8049|8045|8236|8131|7993|7944|3612669
1428552000000|2015-04-09 04:00:00|8159|7905|8085|8075|8236|8121|8030|7881|3732572
1428638400000|2015-04-10 04:00:00|8188|8034|8275|8261|8280|8279|8075|7880|5660040
1428897600000|2015-04-13 04:00:00|8296|8145|8215|8201|8296|8261|8161|8145|4324855
1428984000000|2015-04-14 04:00:00|8296|8098|8316|8305|8328|8323|8155|8098|5071271
1429070400000|2015-04-15 04:00:00|8510|8300|8520|8516|8573|8572|8305|8300|8371962
1429156800000|2015-04-16 04:00:00|8486|8441|8449|8434|8490|8487|8397|8247|4718697
1429243200000|2015-04-17 04:00:00|8400|8400|8335|8326|8400|8400|8266|8266|4514286
1429502400000|2015-04-20 04:00:00|8425|8256|8460|8443|8480|8473|8351|8238|3367697
1429588800000|2015-04-21 04:00:00|8600|8373|8408|8400|8600|8490|8362|8337|4609118
1429675200000|2015-04-22 04:00:00|8537|8276|8480|8455|8537|8496|8310|8192|5487863
1429761600000|2015-04-23 04:00:00|8562|8320|8478|8425|9000|8998|8387|8320|17151848
1429848000000|2015-04-24 04:00:00|8599|8370|8474|8451|8617|8517|8403|8370|4839945
1430107200000|2015-04-27 04:00:00|8524|8411|8540|8516|8595|8594|8441|8400|4962727
1430193600000|2015-04-28 04:00:00|8600|8411|8618|8612|8640|8625|8451|8411|4903547
1430280000000|2015-04-29 04:00:00|8686|8588|8750|8730|8792|8791|8558|8545|6215385
1430366400000|2015-04-30 04:00:00|8800|8502|8748|8717|8800|8750|8624|8502|4422785
1430452800000|2015-05-01 04:00:00|8780|8502|8739|8718|8828|8825|8677|8502|3702454
1430712000000|2015-05-04 04:00:00|8796|8717|8744|8717|8796|8794|8717|8717|2363809
1430798400000|2015-05-05 04:00:00|8827|8565|8715|8706|8827|8818|8671|8534|3681202
1430884800000|2015-05-06 04:00:00|8795|8563|8719|8676|8795|8793|8643|8502|3437808
1430971200000|2015-05-07 04:00:00|8789|8520|8650|8643|8827|8687|8590|8502|3404428
1431057600000|2015-05-08 04:00:00|8779|8519|8730|8726|8827|8762|8671|8502|3031288
1431316800000|2015-05-11 04:00:00|8827|8756|8870|8865|8944|8944|8756|8756|5733006
1431403200000|2015-05-12 04:00:00|8979|8710|8840|8823|9000|8836|8729|8637|3375133
1431489600000|2015-05-13 04:00:00|8986|8721|8863|8846|9000|8907|8822|8682|2633478
1431576000000|2015-05-14 04:00:00|8959|8865|8884|8874|8959|8958|8865|8865|2608158
1431662400000|2015-05-15 04:00:00|9000|8880|8842|8838|9000|8896|8761|8760|2543076
1431921600000|2015-05-18 04:00:00|8850|8765|8839|8818|8850|8849|8766|8765|2180926
1432008000000|2015-05-19 04:00:00|8910|8719|8743|8712|8910|8840|8651|8650|4925952
1432094400000|2015-05-20 04:00:00|8844|8572|8783|8715|8910|8813|8714|8562|3132980
1432180800000|2015-05-21 04:00:00|8910|8658|8931|8900|8962|8961|8775|8639|7244384
1432267200000|2015-05-22 04:00:00|9000|8901|8877|8866|9000|8978|8864|8852|2463649
1432612800000|2015-05-26 04:00:00|8946|8674|8800|8791|8946|8824|8730|8668|2648235
1432699200000|2015-05-27 04:00:00|8814|8765|8804|8786|8882|8880|8767|8765|2567228
1432785600000|2015-05-28 04:00:00|8900|8772|8615|8595|8900|8772|8574|8573|5079933
1432872000000|2015-05-29 04:00:00|8700|8570|8548|8532|8700|8626|8512|8510|3645393
1433131200000|2015-06-01 04:00:00|8632|8464|8566|8553|8638|8629|8471|8437|3054702
1433217600000|2015-06-02 04:00:00|8650|8503|8667|8637|8699|8667|8503|8411|2342496
1433304000000|2015-06-03 04:00:00|8771|8504|8640|8623|8817|8705|8592|8489|2363475
1433390400000|2015-06-04 04:00:00|8640|8532|8570|8551|8640|8639|8533|8532|3064530
1433476800000|2015-06-05 04:00:00|8710|8452|8605|8582|8710|8649|8498|8411|3178801
1433736000000|2015-06-08 04:00:00|8605|8504|8624|8615|8648|8647|8580|8492|2526349
1433822400000|2015-06-09 04:00:00|8705|8510|8690|8664|8765|8763|8625|8492|3272724
1433908800000|2015-06-10 04:00:00|8718|8581|8850|8848|8871|8870|8718|8581|4048657
1433995200000|2015-06-11 04:00:00|8900|8745|8816|8801|8900|8869|8792|8703|2386132
1434081600000|2015-06-12 04:00:00|8900|8670|8799|8776|8900|8839|8758|8633|1812099
1434340800000|2015-06-15 04:00:00|8898|8624|8713|8701|8898|8739|8636|8606|2305727
1434427200000|2015-06-16 04:00:00|8709|8581|8669|8659|8743|8701|8625|8581|2369762
1434513600000|2015-06-17 04:00:00|8743|8546|8721|8703|8756|8755|8632|8542|2607045
1434600000000|2015-06-18 04:00:00|8800|8631|8763|8743|8800|8767|8690|8631|2404041
1434686400000|2015-06-19 04:00:00|8800|8707|8770|8755|8800|8795|8723|8682|3085284
1434945600000|2015-06-22 04:00:00|8800|8650|8845|8825|8850|8832|8772|8650|2720807
1435032000000|2015-06-23 04:00:00|8850|8689|8860|8831|8868|8862|8807|8672|2064876
1435118400000|2015-06-24 04:00:00|8900|8720|8889|8805|8900|8872|8810|8650|2784878
1435204800000|2015-06-25 04:00:00|8900|8650|8685|8675|8900|8827|8666|8650|2767562
1435291200000|2015-06-26 04:00:00|8750|8650|8800|8665|8800|8695|8581|8578|2983746
1435550400000|2015-06-29 04:00:00|8649|8612|8568|8532|8674|8673|8511|8435|3743946
1435636800000|2015-06-30 04:00:00|8630|8480|8630|8480|8630|8611|8480|8480|2999866
1435723200000|2015-07-01 04:00:00|8666|8411|8428|8395|8750|8582|8355|8354|4500984
1435809600000|2015-07-02 04:00:00|8549|8300|8450|8402|8600|8477|8340|8300|2080053
1436155200000|2015-07-06 04:00:00|8521|8300|8368|8334|8521|8415|8274|8210|3763691
1436241600000|2015-07-07 04:00:00|8464|8232|8399|8371|8464|8411|8187|8184|4470752
1436328000000|2015-07-08 04:00:00|8368|8190|8248|8230|8368|8313|8176|8175|3637712
1436414400000|2015-07-09 04:00:00|8389|8157|8245|8191|8402|8354|8147|8125|3593743
1436500800000|2015-07-10 04:00:00|8339|8202|8223|8201|8339|8280|8188|8185|2948929
1436760000000|2015-07-13 04:00:00|8259|8220|8386|8371|8403|8402|8250|8220|3603510
1436846400000|2015-07-14 04:00:00|8468|8352|8451|8443|8468|8467|8354|8352|2927317
1436932800000|2015-07-15 04:00:00|8600|8322|8455|8435|8600|8485|8376|8250|2804102
1437019200000|2015-07-16 04:00:00|8438|8380|8395|8375|8600|8515|8342|8300|2990238
1437105600000|2015-07-17 04:00:00|8400|8276|8347|8310|8400|8355|8277|8276|2336913
1437364800000|2015-07-20 04:00:00|8473|8210|8210|8193|8555|8329|8200|8100|3259882
1437451200000|2015-07-21 04:00:00|8348|8089|8201|8173|8367|8288|8125|8089|3886582
1437537600000|2015-07-22 04:00:00|8331|8072|8125|8102|8339|8202|7916|7915|9029220
1437624000000|2015-07-23 04:00:00|8175|7922|7698|7693|8195|8150|7666|7600|12077786
1437710400000|2015-07-24 04:00:00|7723|7590|7620|7597|7723|7717|7585|7585|8126409
1437969600000|2015-07-27 04:00:00|7710|7590|7550|7535|7710|7590|7477|7439|8068183
1438056000000|2015-07-28 04:00:00|7682|7446|7770|7754|7815|7814|7575|7446|14221434
1438142400000|2015-07-29 04:00:00|7798|7685|7733|7701|7798|7783|7651|7651|11289773
1438228800000|2015-07-30 04:00:00|7837|7668|7830|7826|7837|7836|7669|7668|6306493
1438315200000|2015-07-31 04:00:00|7941|7697|7879|7861|7941|7899|7816|7697|5128821
1438574400000|2015-08-03 04:00:00|7988|7732|7726|7720|7988|7850|7675|7674|5819622
1438660800000|2015-08-04 04:00:00|7786|7650|7658|7641|7786|7784|7633|7632|5072459
1438747200000|2015-08-05 04:00:00|7712|7620|7717|7667|7800|7792|7672|7620|3879231
1438833600000|2015-08-06 04:00:00|7795|7600|7755|7748|7795|7764|7620|7600|4369040
1438920000000|2015-08-07 04:00:00|7815|7694|7742|7719|7815|7814|7695|7694|5127927
1439179200000|2015-08-10 04:00:00|7988|7677|8016|8004|8039|8037|7795|7677|7947356
1439265600000|2015-08-11 04:00:00|7950|7825|7808|7755|7950|7932|7724|7723.66|6571413
1439352000000|2015-08-12 04:00:00|7779|7677|7890|7877|7912|7911|7693|7677|8132824
1439438400000|2015-08-13 04:00:00|8024|7800|7776|7757|8055|7890|7771|7677|4893062
1439524800000|2015-08-14 04:00:00|7913|7677|7857|7849|7913|7871|7771|7677|3202576
1439784000000|2015-08-17 04:00:00|7990|7742|7854|7842|7990|7864|7721|7720|4429757
1439870400000|2015-08-18 04:00:00|7941|7700|7897|7867|7941|7897|7805|7700|4358906
1439956800000|2015-08-19 04:00:00|7979|7731|7760|7741|7999|7856|7705|7701|4947555
1440043200000|2015-08-20 04:00:00|7846|7677|7641|7638|7846|7781|7631|7600|6297912
1440129600000|2015-08-21 04:00:00|7717|7601|7505|7496|7734|7628|7497|7469|10203632
1440388800000|2015-08-24 04:00:00|7443|7375|7257|7245|7500|7486|7048|7010|12811012
1440475200000|2015-08-25 04:00:00|7473|7324|7248|7140|7681|7586|7204|7140|7509166
1440561600000|2015-08-26 04:00:00|7435|7226|7429|7387|7470|7408|7253|7203|6864170
1440648000000|2015-08-27 04:00:00|7573|7378|7590|7572|7622|7622|7423|7378|7329118
1440734400000|2015-08-28 04:00:00|7609|7443|7602|7591|7609|7608|7487|7443|5758842
1440993600000|2015-08-31 04:00:00|7587|7500|7639|7497|7676|7675|7493|7480|5417006
1441080000000|2015-09-01 04:00:00|7495|7450|7599|7491|7680|7592|7435|7400|8003106
1441166400000|2015-09-02 04:00:00|7702|7510|7660|7625|7800|7625|7495|7350|4517634
1441252800000|2015-09-03 04:00:00|7747|7509|7430|7417|7747|7626|7378|7377|9432957
1441339200000|2015-09-04 04:00:00|7369|7350|7337|7316|7434|7369|7236|7193|9489425
1441684800000|2015-09-08 04:00:00|7544|7310|7449|7420|7590|7463|7356|7310|4383581
1441771200000|2015-09-09 04:00:00|7617|7462|7290|7275|7617|7518|7279|7270|5162804
1441857600000|2015-09-10 04:00:00|7331|7236|7265|7225|7331|7330|7204|7203|4913300
1441944000000|2015-09-11 04:00:00|7355|7129|7261|7244|7355|7291|7188|7100|3384905
1442203200000|2015-09-14 04:00:00|7395|7165|7286|7261|7395|7289|7202|7165|3438620
1442289600000|2015-09-15 04:00:00|7398|7168|7465|7458|7510|7473|7273|7153|4237843
1442376000000|2015-09-16 04:00:00|7583|7347|7566|7564|7589|7586|7469|7340|4394496
1442462400000|2015-09-17 04:00:00|7689|7450|7403|7390|7689|7568|7390|7295|6578536
1442548800000|2015-09-18 04:00:00|7350|7293|7192|7186|7350|7340|7162|7161|7617035
1442808000000|2015-09-21 04:00:00|7283.9|7186|7257|7224|7283.9|7283|7192|7186|5322067
1442894400000|2015-09-22 04:00:00|7189|7189|7150|7120|7189|7189|7065|7064|5031820
1442980800000|2015-09-23 04:00:00|7276|7060|7045|7030|7324|7188|7017|7016|4092113
1443067200000|2015-09-24 04:00:00|7122|6925|6585|6568|7155|6926|6468|6450|20345957
1443153600000|2015-09-25 04:00:00|6662|6519|6495|6475|6672|6659|6475|6473|10682625
1443412800000|2015-09-28 04:00:00|6491|6461|6392|6368|6608|6491|6300|6299|9934627
1443499200000|2015-09-29 04:00:00|6476|6341|6454|6433|6538.5|6538|6364|6341|7784142
1443585600000|2015-09-30 04:00:00|6587|6452|6534|6463|6620|6563|6415|6375|6656403
1443672000000|2015-10-01 04:00:00|6686|6550|6501|6445|6707|6607|6363|6361|6870625
1443758400000|2015-10-02 04:00:00|6572|6437|6573|6560|6672|6571|6312|6291|7775681
1444017600000|2015-10-05 04:00:00|6666|6458|6906|6893|6949|6947|6580|6458|8071524
1444104000000|2015-10-06 04:00:00|6913|6875|7060|7028|7115|7115|6875|6875|8545343
1444190400000|2015-10-07 04:00:00|7255|7091|7064|7016|7271|7269|6916|6915|7340656
1444276800000|2015-10-08 04:00:00|7119|6899|7185|7165|7220|7218|6987|6898|5360789
1444363200000|2015-10-09 04:00:00|7257|7086|7142|7128|7257|7250|7086|7086|4830972
1444622400000|2015-10-12 04:00:00|7160|7056|7075|7040|7160|7153|7033|7032|3675574
1444708800000|2015-10-13 04:00:00|7111|7035|7017|6990|7121|7102|6932|6900|4118665
1444795200000|2015-10-14 04:00:00|7041|6903|7099|7032|7161|7105|6959|6820|3540419
1444881600000|2015-10-15 04:00:00|7121|7083|7095|7061|7121|7100|6977|6975|3786036
1444968000000|2015-10-16 04:00:00|7121|7031|6990|6967|7121|7081|6913|6911|6666902
1445227200000|2015-10-19 04:00:00|7001|6911|6925|6891|7001|6946|6881|6880|4707715
1445313600000|2015-10-20 04:00:00|6961|6820|7023|7013|7119|7117|6851|6820|5578594
1445400000000|2015-10-21 04:00:00|7081|6991|6989|6966|7191|7189|6959|6955|7148581
1445486400000|2015-10-22 04:00:00|6992|6951|7140|7109|7283|7281|6700|6600|11878567
1445572800000|2015-10-23 04:00:00|7213|7066|7175|7153|7243|7237|7071|7066|6870440
1445832000000|2015-10-26 04:00:00|7230|7151|7177|7140|7230|7227|7142|7139|5294907
1445918400000|2015-10-27 04:00:00|7201|7111|7059|7020|7201|7111|6836|6834|7196245
1446004800000|2015-10-28 04:00:00|7081|6991|7197|7182|7228|7206|7050|6991|4653230
1446091200000|2015-10-29 04:00:00|7257|7151|7229|7190|7257|7257|7135|7128|3766442
1446177600000|2015-10-30 04:00:00|7328|7163|7305|7270|7328|7327|7168|7163|5683409
1446440400000|2015-11-02 05:00:00|7437|7205|7433|7413|7464|7463|7283|7205|4728673
1446526800000|2015-11-03 05:00:00|7532|7396|7490|7460|7532|7530|7431|7396|4277343
1446613200000|2015-11-04 05:00:00|7499|7432.75|7454|7432.75|7593|7592|7433|7432.75|4811248
1446699600000|2015-11-05 05:00:00|7556|7321|7447|7410|7556|7555|7322|7321|5313644
1446786000000|2015-11-06 05:00:00|7423|7233|7384|7360|7423|7420|7235|7233|4600703
1447045200000|2015-11-09 05:00:00|7384|7205|7209|7187|7384|7384|7149|7148|4835088
1447131600000|2015-11-10 05:00:00|7308|7151|7252|7238|7308|7257|7164|7151|3554989
1447218000000|2015-11-11 05:00:00|7308|7151|7213|7182|7308|7278|7183|7151|3574572
1447304400000|2015-11-12 05:00:00|7306|7151|6875|6853|7306|7182|6842|6800|7662095
1447390800000|2015-11-13 05:00:00|6957|6789|6961|6932|7013|7012|6831|6714|5527152
1447650000000|2015-11-16 05:00:00|6961|6915|7037|7013|7121|7061|6924|6807|3700160
1447736400000|2015-11-17 05:00:00|7121|6945|6949|6850|7121|7029|6907|6837|4052098
1447822800000|2015-11-18 05:00:00|7001|6937.8|7045|7017|7045|7043|6938|6937.8|3150895
1447909200000|2015-11-19 05:00:00|7121|6951|6987|6956|7121|7072|6864|6850|5281951
1447995600000|2015-11-20 05:00:00|7121|6951|7130|7125|7132|7125|7008|6951|5673512
1448254800000|2015-11-23 05:00:00|7161|7121|7118|7100|7190|7188|7075|7060|3077030
1448341200000|2015-11-24 05:00:00|7161|6951|7149|7111|7172|7170|7048|6951|3197542
1448427600000|2015-11-25 05:00:00|7201|7112|7175|7151|7308|7201|7074|7072|2895856
1448600400000|2015-11-27 05:00:00|7140|7116|7125|7123|7154|7147|7071|7069|1291669
1448859600000|2015-11-30 05:00:00|7161|7115|7299|7261|7299|7278|7118|7115|4487030
1448946000000|2015-12-01 05:00:00|7308|7151|7156|7140|7308|7266|7086|7085|5464918
1449032400000|2015-12-02 05:00:00|7201|7111|7125|7105|7214|7212|7063|7062|4311825
1449118800000|2015-12-03 05:00:00|7140|7050|6991|6980|7161|7140|6937|6936|6721539
1449205200000|2015-12-04 05:00:00|7001|6930|6990|6981|7075|7031|6881|6875|4290653
1449464400000|2015-12-07 05:00:00|7010|6955|6850|6841|7010|6955|6773|6772|5723730
1449550800000|2015-12-08 05:00:00|6784|6726|6784|6618|6784|6727|6622|6618|5722636
1449637200000|2015-12-09 05:00:00|6710|6562|6590|6581|6710|6701|6518|6516|7408804
1449723600000|2015-12-10 05:00:00|6635|6550|6665|6638|6709|6709|6559|6550|4522188
1449810000000|2015-12-11 05:00:00|6638|6500|6565|6543|6638|6610|6448|6448|6517448
1450069200000|2015-12-14 05:00:00|6593|6473|6612|6601|6618|6618|6474|6473|6764817
1450155600000|2015-12-15 05:00:00|6697|6556|6694|6676|6697|6697|6525|6500|5145440
1450242000000|2015-12-16 05:00:00|6788|6631|6774|6772|6788|6787|6580|6575|5859960
1450328400000|2015-12-17 05:00:00|6776|6685|6482|6463|6776|6775|6475|6463|5748136
1450414800000|2015-12-18 05:00:00|6587|6410|6510|6494|6587|6587|6418|6410|9004574
1450674000000|2015-12-21 05:00:00|6580|6450|6569|6535|6584|6582|6439|6379|3990323
1450760400000|2015-12-22 05:00:00|6580|6467|6850|6842|6879|6878|6524|6467|8333086
1450846800000|2015-12-23 05:00:00|6875|6775|7005|6979|7050|7049|6875|6775|6423276
1450933200000|2015-12-24 05:00:00|7085|6830|6938|6937|7085|6988|6907|6830|1840819
1451278800000|2015-12-28 05:00:00|6920|6830|6920|6825|6920|6907|6804|6803|3264366
1451365200000|2015-12-29 05:00:00|6900|6801|6935|6919|6972|6948|6863|6801|2871001
1451451600000|2015-12-30 05:00:00|6910|6830|6899|6870|6963|6958|6858|6830|2628774
1451538000000|2015-12-31 05:00:00|6960|6850|6794|6794|6960|6908|6794|6794|3370731
1451883600000|2016-01-04 05:00:00|6840|6730|6824|6815|6840|6827|6573|6572|7275204
1451970000000|2016-01-05 05:00:00|6840|6730|6757|6729|6869|6860|6643|6642|5190785
1452056400000|2016-01-06 05:00:00|6723|6690|6800|6626|6800|6690|6564|6561|5779106
1452142800000|2016-01-07 05:00:00|6567|6500|6425|6390|6580|6552|6367|6299|7125959
1452229200000|2016-01-08 05:00:00|6580|6418|6344|6325|6580|6485|6294|6240|7040340
1452488400000|2016-01-11 05:00:00|6350|6342|6167|6160|6408|6366|6086|6085|8381190
1452574800000|2016-01-12 05:00:00|6350|6100|6199|6141|6350|6263|6041|6039|7480844
1452661200000|2016-01-13 05:00:00|6300|6173|6095|6077|6300|6275|6039|6037|6210451
1452747600000|2016-01-14 05:00:00|6200|6026|6250|6212|6295|6293|6038|6026|6828395
1452834000000|2016-01-15 05:00:00|6072|6026|6027|5990|6072|6055|5875|5875|10804476
1453179600000|2016-01-19 05:00:00|6150|6013|5887|5849|6150|6100|5849|5846|6850765
1453266000000|2016-01-20 05:00:00|5858|5600|5992|5891|5993|5938|5637|5600|9022426
1453352400000|2016-01-21 05:00:00|6042|5825|5994|5969|6042|6042|5826|5825|7522793
1453438800000|2016-01-22 05:00:00|6100|6050|6098|6084|6256|6255|6050|6050|6815982
1453698000000|2016-01-25 05:00:00|6022|5955|5789|5777|6022|5985|5777|5776|9067983
1453784400000|2016-01-26 05:00:00|5795|5795|5870|5859|5966|5966|5795|5795|6992093
1453870800000|2016-01-27 05:00:00|5951|5746|5989|5746|5989|5988|5751|5746|7927655
1453957200000|2016-01-28 05:00:00|6245|5833|6085|6070|6245|6243|5833|5833|12276826
1454043600000|2016-01-29 05:00:00|6200|6000|6224|6218|6232|6228|6076|6000|6595089
1454302800000|2016-02-01 05:00:00|6223|6122|6268|6218|6308|6308|6139|6122|5069267
1454389200000|2016-02-02 05:00:00|6250|6102|6069|6052|6250|6191|6049|6048|5351340
1454475600000|2016-02-03 05:00:00|6360|5980|6345|6306|6360|6359|5981|5980|6881778
1454562000000|2016-02-04 05:00:00|6586|6285|6588|6550|6698|6697|6285|6285|11002030
1454648400000|2016-02-05 05:00:00|6700|6498|6627|6614|6700|6675|6520|6498|6268551
1454907600000|2016-02-08 05:00:00|6564|6498|6457|6441|6564|6560|6366|6366|5284564
1454994000000|2016-02-09 05:00:00|6441|6366|6408|6396|6441|6440|6313|6312|4857929
1455080400000|2016-02-10 05:00:00|6457|6400|6457|6200|6457|6455|6200|6200|5059927
1455166800000|2016-02-11 05:00:00|6175|6147|6231|6133|6231|6231|6052|6047|6066446
1455253200000|2016-02-12 05:00:00|6310|6182|6315|6314|6347|6345|6184|6182|3552302
1455598800000|2016-02-16 05:00:00|6555|6372|6548|6503|6555|6555|6353|6351|3990940
1455685200000|2016-02-17 05:00:00|6700|6488|6751|6731|6780|6779|6580|6488|6294322
1455771600000|2016-02-18 05:00:00|6829|6613|6630|6612|6850|6770|6516|6512|5055067
1455858000000|2016-02-19 05:00:00|6612|6408|6569|6538|6612|6553|6411|6408|4253687
1456117200000|2016-02-22 05:00:00|6759|6562|6720|6701|6759|6751|6650|6503|4178472
1456203600000|2016-02-23 05:00:00|6724|6542.01|6578|6542.01|6724|6723|6571|6542.01|4903576
1456290000000|2016-02-24 05:00:00|6732|6400|6701|6598|6732|6598|6307|6306|5669519
1456376400000|2016-02-25 05:00:00|6735|6413|6660|6623|6735|6647|6486|6413|3552245
1456462800000|2016-02-26 05:00:00|6800|6645|6699|6683|6800|6799|6646|6645|3537526
1456722000000|2016-02-29 05:00:00|6741|6562|6793|6770|6858|6857|6654|6550|15894623
1456808400000|2016-03-01 05:00:00|6949|6784|6920|6881|6949|6948|6734|6734|3655666
1456894800000|2016-03-02 05:00:00|6911|6795|6930|6911|7034|6992|6823|6762|4012824
1456981200000|2016-03-03 05:00:00|7021|6900|7181|7178|7208|7207|6900|6900|6273190
1457067600000|2016-03-04 05:00:00|7277|7029|7283|7260|7396|7394|7155|7029|8210341
1457326800000|2016-03-07 05:00:00|7517|7250|7476|7458|7573|7572|7250|7250|9450159
1457413200000|2016-03-08 05:00:00|7458|7249|7186|7185|7540|7425|7153|7152|7672866
1457499600000|2016-03-09 05:00:00|7370|7104|7197|7187|7370|7262|7128|7104|4116287
1457586000000|2016-03-10 05:00:00|7300|7050|7150|7115|7300|7245|7051|7048|5557674
1457672400000|2016-03-11 05:00:00|7450|7150|7285|7281|7450|7309|7207|7150|4097594
1457928000000|2016-03-14 04:00:00|7344|7213.01|7344|7213.01|7344|7343|7214|7213.01|4114884
1458014400000|2016-03-15 04:00:00|7247|7086|7247|7244|7247|7246|7091|7086|4006601
1458100800000|2016-03-16 04:00:00|7425|7105|7447|7431|7459|7457|7212|7105|5695974
1458187200000|2016-03-17 04:00:00|7619|7275|7608|7600|7630|7629|7175|7105|11640334
1458273600000|2016-03-18 04:00:00|7800|7478|7560|7540|7800|7694|7465|7464|7464458
1458532800000|2016-03-21 04:00:00|7635|7504|7599|7566|7635|7633|7505|7504|3549471
1458619200000|2016-03-22 04:00:00|7608|7522|7574|7554|7608|7607|7522|7522|2729942
1458705600000|2016-03-23 04:00:00|7642|7424|7364|7357|7642|7565|7358|7335|4499182
1458792000000|2016-03-24 04:00:00|7485|7228|7545|7535|7549|7535|7274|7199|5886190
1459137600000|2016-03-28 04:00:00|7561|7491|7540|7502|7561|7554|7447|7423|2673370
1459224000000|2016-03-29 04:00:00|7642|7374|7629|7601|7642|7605|7421|7349|3393053
1459310400000|2016-03-30 04:00:00|7642|7601|7661|7626|7725|7724|7602|7601|4114991
1459396800000|2016-03-31 04:00:00|7713|7624|7663|7640|7713|7711|7624|7624|3407775
1459483200000|2016-04-01 04:00:00|7800|7448|7715|7651|7800|7686|7467|7448|3976132
1459742400000|2016-04-04 04:00:00|7726|7563|7567|7543|7726|7703|7542|7542|3468983
1459828800000|2016-04-05 04:00:00|7572|7403|7550|7536|7599|7583|7461|7403|3758391
1459915200000|2016-04-06 04:00:00|7557|7448|7520|7510|7557|7556|7370|7370|4053803
1460001600000|2016-04-07 04:00:00|7617|7399|7417|7391|7617|7491|7377|7374|3905200
1460088000000|2016-04-08 04:00:00|7530|7400|7435|7430|7530|7525|7401|7400|4238651
1460347200000|2016-04-11 04:00:00|7577.9|7435|7459|7436|7577.9|7577|7455|7435|3320747
1460433600000|2016-04-12 04:00:00|7674|7447|7621|7600|7674|7673|7449|7447|4313241
1460520000000|2016-04-13 04:00:00|7756|7534|7925|7900|7939|7915|7639|7534|8319142
1460606400000|2016-04-14 04:00:00|7972|7837|7919|7905|7972|7970|7838|7837|4667819
1460692800000|2016-04-15 04:00:00|7978|7850|7921|7920|7978|7978|7850|7850|4405757
1460952000000|2016-04-18 04:00:00|7979|7900|7942|7906|8058|7987|7800|7653|4106385
1461038400000|2016-04-19 04:00:00|7951|7868|8029|7953|8089|8086|7949|7868|5432027
1461124800000|2016-04-20 04:00:00|8100|7959|7991|7973|8100|8058|7930|7929|4314455
1461211200000|2016-04-21 04:00:00|7955|7848|7835|7702|7980|7957|7710|7623|5577862
1461297600000|2016-04-22 04:00:00|7853|7550|7887|7832|7950|7945|7599|7550|8911037
1461556800000|2016-04-25 04:00:00|8040|7635|7696|7684|8040|7899|7621|7620|6842714
1461643200000|2016-04-26 04:00:00|7762|7596|7755|7730|7779|7773|7648|7528|5153698
1461729600000|2016-04-27 04:00:00|7889|7713|7887|7868|7889|7888|7765|7713|3735705
1461816000000|2016-04-28 04:00:00|7917|7759.5|7797|7775|7917|7916|7760|7759.5|3958724
1461902400000|2016-04-29 04:00:00|7915|7700|7799|7773|7915|7899|7733|7700|6053740
1462161600000|2016-05-02 04:00:00|7840|7682|7799|7784|7840|7807|7665|7653|2662511
1462248000000|2016-05-03 04:00:00|7840|7633|7651|7636|7840|7700|7559|7558|4095555
1462334400000|2016-05-04 04:00:00|7636|7548|7343|7335|7636|7629|7291|7290|6029932
1462420800000|2016-05-05 04:00:00|7390|7278|7278|7266|7460|7455|7271|7260|6996115
1462507200000|2016-05-06 04:00:00|7342|7162.01|7342|7327|7342|7341|7170|7162.01|6064928
1462766400000|2016-05-09 04:00:00|7439|7225|7076|7052|7463|7323|7058|7050|7239876
1462852800000|2016-05-10 04:00:00|7184|7050|7251|7237|7279|7271|7071|7050|5340950
1462939200000|2016-05-11 04:00:00|7317|7232|7246|7231|7361|7360|7235|7225|3951748
1463025600000|2016-05-12 04:00:00|7358|7122|7168|7152|7358|7321|7119|7050|3783831
1463112000000|2016-05-13 04:00:00|7234|7075|7005|6995|7234|7173|7003|6992|5483364
1463371200000|2016-05-16 04:00:00|7129|6980|7075|7060|7172|7169|7000|6980|3773698
1463457600000|2016-05-17 04:00:00|7150|7004|7118|7105|7219|7218|7047|6980|4138153
1463544000000|2016-05-18 04:00:00|7200|7007|7067|7043|7278|7186|7009|6980|4097059
1463630400000|2016-05-19 04:00:00|7130|6980|6948|6920|7145|7021|6904|6903|5387632
1463716800000|2016-05-20 04:00:00|6972|6951|6997|6990|7078|7077|6954|6951|4800933
1463976000000|2016-05-23 04:00:00|7095|6959|7060|7027|7095|7094|6959|6959|3329400
1464062400000|2016-05-24 04:00:00|7125|7025|7125|7111|7125|7124|7029|7025|3172590
1464148800000|2016-05-25 04:00:00|7214|7126|7259|7233|7270|7269|7132|7126|4259741
1464235200000|2016-05-26 04:00:00|7373|7176|7227|7211|7478|7357|7207|7103|3356263
1464321600000|2016-05-27 04:00:00|7219|7150|7202|7183|7219|7217|7151|7150|2489973
1464667200000|2016-05-31 04:00:00|7271|7124|7265|7251|7318|7316|7196|7100|3171268
1464753600000|2016-06-01 04:00:00|7251|7161|7249|7201|7251|7248|7131|7127|2164795
1464840000000|2016-06-02 04:00:00|7428|7124|7378|7371|7428|7371|7229|7124|3665690
1464926400000|2016-06-03 04:00:00|7459|7302|7504|7481|7514|7513|7311|7302|5294419
1465185600000|2016-06-06 04:00:00|7653|7511|7640|7621|7653|7652|7520|7511|3944526
1465272000000|2016-06-07 04:00:00|7728|7636|7651|7636|7728|7727|7650|7636|3469579
1465358400000|2016-06-08 04:00:00|7760|7701|7816|7805|7870|7867|7725|7701|5246199
1465444800000|2016-06-09 04:00:00|7850|7700|7725|7700|7850|7770|7664|7511|3197237
1465531200000|2016-06-10 04:00:00|7819|7510|7609|7603|7819|7656|7539|7510|4043699
1465790400000|2016-06-13 04:00:00|7634|7502|7519|7501|7634|7633|7519|7500|3364275
1465876800000|2016-06-14 04:00:00|7555|7424|7484|7421|7555|7552|7395|7395|3412059
1465963200000|2016-06-15 04:00:00|7595|7434|7514|7501|7595|7594|7443|7434|3123237
1466049600000|2016-06-16 04:00:00|7514|7335|7514|7499|7514|7514|7336|7335|3389068
1466136000000|2016-06-17 04:00:00|7666|7499|7593|7576|7666|7664|7499|7499|4210504
1466395200000|2016-06-20 04:00:00|7710|7645|7678|7651|7785|7750|7623|7621|3146589
1466481600000|2016-06-21 04:00:00|7696|7601|7663|7626|7696|7684|7603|7601|2557621
1466568000000|2016-06-22 04:00:00|7819|7558|7775|7662|7819|7708|7619|7557|2444481
1466654400000|2016-06-23 04:00:00|7819|7583|7821|7788|7888|7850|7707|7583|2879104
1466740800000|2016-06-24 04:00:00|7666|7310|7306|7290|7800|7561|7300|7285|9123255
1467000000000|2016-06-27 04:00:00|7303|7159|7137|7105|7303|7275|7054|7053|6100393
1467086400000|2016-06-28 04:00:00|7290|7173|7249|7233|7290|7287|7152|7151|3837936
1467172800000|2016-06-29 04:00:00|7445|7279|7445|7430|7445|7439|7292|7279|3186660
1467259200000|2016-06-30 04:00:00|7585|7397|7574|7561|7585|7584|7397|7397|3594382
1467345600000|2016-07-01 04:00:00|7699|7492|7665|7636|7699|7698|7529|7492|3770959
1467691200000|2016-07-05 04:00:00|7634|7491|7459|7381|7634|7634|7370|7370|3946411
1467777600000|2016-07-06 04:00:00|7487|7346|7479|7436|7487|7486|7346|7346|3098497
1467864000000|2016-07-07 04:00:00|7573|7438|7514|7505|7573|7572|7439|7438|2528468
1467950400000|2016-07-08 04:00:00|7690|7434|7737|7725|7745|7742|7560|7411|4544912
1468209600000|2016-07-11 04:00:00|7800|7732|7790|7774|7854|7851|7732|7732|3738742
1468296000000|2016-07-12 04:00:00|7897|7830|7997|7986|7997|7995|7830|7830|4640772
1468382400000|2016-07-13 04:00:00|8000|7907|7960|7958|8033|8031|7908|7907|4492408
1468468800000|2016-07-14 04:00:00|8117|7982|8003|7980|8117|8099|7998|7901|4349743
1468555200000|2016-07-15 04:00:00|8080|8000|8065|8025|8080|8079|8017|8000|3827747
1468814400000|2016-07-18 04:00:00|8024|7931|7995|7963|8024|8005|7889|7887|3549840
1468900800000|2016-07-19 04:00:00|8070|7926|7990|7964|8070|7980|7916|7914|2651071
1468987200000|2016-07-20 04:00:00|8070|7878|7979|7969|8070|7988|7898|7878|3547154
1469073600000|2016-07-21 04:00:00|8070|7975|8026|8001|8137.5|8137|7984|7975|5537797
1469160000000|2016-07-22 04:00:00|8022|7898|7956|7947|8022|8022|7887|7886|3367497
1469419200000|2016-07-25 04:00:00|8000|7821|7869|7820|8000|7918|7835|7703|4248272
1469505600000|2016-07-26 04:00:00|7925|7713|8281|8260|8300|8299|7760|7700|9551994
1469592000000|2016-07-27 04:00:00|8308|8200|8415|8396|8429|8428|8200|8200|7104884
1469678400000|2016-07-28 04:00:00|8392|8275|8318|8294|8392|8390|8246|8245|3567307
1469764800000|2016-07-29 04:00:00|8314|8202|8299|8279|8314|8313|8214|8202|2985719
1470024000000|2016-08-01 04:00:00|8288|8153|8200|8183|8288|8286|8157|8153|2742977
1470110400000|2016-08-02 04:00:00|8219|8092|8142|8103|8219|8218|8093|8092|3141807
1470196800000|2016-08-03 04:00:00|8230|8093|8215|8189|8230|8229|8094|8093|2572474
1470283200000|2016-08-04 04:00:00|8254|8140|8193|8155|8254|8252|8142|8140|1937943
1470369600000|2016-08-05 04:00:00|8295|8090|8255|8241|8296|8295|8223|8090|2569181
1470628800000|2016-08-08 04:00:00|8400|8200|8355|8338|8400|8374|8281|8200|2930155
1470715200000|2016-08-09 04:00:00|8400|8331|8295|8275|8400|8374|8271|8252|1902985
1470801600000|2016-08-10 04:00:00|8283|8248|8278|8248|8348|8327|8248|8248|1710475
1470888000000|2016-08-11 04:00:00|8400|8164|8349|8318|8400|8364|8301|8112|1777937
1470974400000|2016-08-12 04:00:00|8378|8258|8300|8281|8378|8377|8258|8258|3579366
1471233600000|2016-08-15 04:00:00|8400|8250|8425|8385|8428|8427|8301|8205|2928497
1471320000000|2016-08-16 04:00:00|8450|8415|8444|8429|8495|8450|8369|8364|2523369
1471406400000|2016-08-17 04:00:00|8429|8384|8454|8411|8473|8472|8385|8384|2392824
1471492800000|2016-08-18 04:00:00|8446|8325|8340|8301|8446|8442|8252|8251|4239891
1471579200000|2016-08-19 04:00:00|8294|8197|8409|8365|8438|8437|8277|8197|3185942
1471838400000|2016-08-22 04:00:00|8350|8300|8364|8359|8381|8377|8301|8300|2227516
1471924800000|2016-08-23 04:00:00|8500|8231|8418|8386|8500|8467|8359|8195|2719484
1472011200000|2016-08-24 04:00:00|8500|8286|8303|8211|8500|8407|8298|8211|1706489
1472097600000|2016-08-25 04:00:00|8351|8184|8299|8289|8351|8316|8260|8184|2565717
1472184000000|2016-08-26 04:00:00|8348|8154|8280|8241|8390|8389|8228|8065|2984579
1472443200000|2016-08-29 04:00:00|8335|8238|8330|8295|8335|8334|8238|8238|1747896
1472529600000|2016-08-30 04:00:00|8320|8231|8260|8249|8320|8320|8232|8231|2952193
1472616000000|2016-08-31 04:00:00|8379|8114|8210|8195|8379|8233|8161|8114|3145504
1472702400000|2016-09-01 04:00:00|8340|8082|8145|8132|8340|8196|8058|8057|3431686
1472788800000|2016-09-02 04:00:00|8271|8125|8187|8153|8271|8231|8147|8125|1862483
1473134400000|2016-09-06 04:00:00|8293|8071|8320|8216|8389|8230|8148|8071|2159885
1473220800000|2016-09-07 04:00:00|8373|8219|8372|8356|8373|8372|8240|8219|3353094
1473307200000|2016-09-08 04:00:00|8405|8308|8353|8332|8405|8402|8311|8308|2496741
1473393600000|2016-09-09 04:00:00|8300|8234|8095|8077|8300|8296|8078|8052|4381379
1473652800000|2016-09-12 04:00:00|8054|7906|8185|8175|8258|8212|8000|7906|3451966
1473739200000|2016-09-13 04:00:00|8187|8034|8070|8029|8187|8128|7994|7946|4091964
1473825600000|2016-09-14 04:00:00|8161.84|8016|8161.84|8063|8161.84|8161|8016|8016|4563611
1473912000000|2016-09-15 04:00:00|8235|8074|8199|8170|8235|8235|8081|8074|2943550
1473998400000|2016-09-16 04:00:00|8208|8121|8208|8199|8208|8207|8121|8121|5277132
1474257600000|2016-09-19 04:00:00|8235|8135|8217|8135|8235|8233|8141|8135|3441206
1474344000000|2016-09-20 04:00:00|8267|8166|8267|8180|8267|8257|8167|8166|2279314
1474430400000|2016-09-21 04:00:00|8349|8130|8338|8304|8349|8348|8139|8130|3598821
1474516800000|2016-09-22 04:00:00|8445|8331|8370|8342|8445|8442|8332|8331|3231379
1474603200000|2016-09-23 04:00:00|8400|8239|8255|8247|8400|8356|8239|8239|2493808
1474862400000|2016-09-26 04:00:00|8268|8200|8245|8236|8268|8267|8203|8200|2787640
1474948800000|2016-09-27 04:00:00|8300|8167|8285|8265|8300|8286|8173|8167|3605102
1475035200000|2016-09-28 04:00:00|8666|8300|8649|8629|8666|8665|8315|8300|8368585
1475121600000|2016-09-29 04:00:00|8700|8595|8759|8745|8885|8884|8640|8595|9273058
1475208000000|2016-09-30 04:00:00|8877|8747|8889|8861|8898|8897|8747|8747|5220690
1475467200000|2016-10-03 04:00:00|8919|8817|8845|8825|8919|8919|8818|8817|3503644
1475553600000|2016-10-04 04:00:00|8895|8718|8779|8751|8895|8895|8718|8718|3941254
1475640000000|2016-10-05 04:00:00|8987|8751|8970|8932|8987|8986|8791|8751|4353318
1475726400000|2016-10-06 04:00:00|8966|8871|8934|8902|8966|8966|8872|8871|3113711
1475812800000|2016-10-07 04:00:00|8974|8794|8860|8836|8974|8971|8795|8794|3078104
1476072000000|2016-10-10 04:00:00|8900|8801|8845|8823|8950|8949|8815|8801|3133508
1476158400000|2016-10-11 04:00:00|8979|8726|8757|8747|8979|8969|8727|8726|5567774
1476244800000|2016-10-12 04:00:00|8928|8646|8747|8720|8928|8800|8703|8600|3343010
1476331200000|2016-10-13 04:00:00|8735|8626|8690|8683|8735|8734|8626|8626|4868135
1476417600000|2016-10-14 04:00:00|8795|8697|8774|8752|8843|8841|8757|8697|2923377
1476676800000|2016-10-17 04:00:00|8928|8637|8759|8732|8928|8767|8691|8637|3767314
1476763200000|2016-10-18 04:00:00|8862|8756|8745|8722|8928|8818|8678|8677|3045947
1476849600000|2016-10-19 04:00:00|8821|8600|8850|8810|8863|8827|8686|8600|4899011
1476936000000|2016-10-20 04:00:00|8790|8473|8689|8663|8799|8733|8625|8473|3882847
1477022400000|2016-10-21 04:00:00|8800|8600|8650|8625|8800|8662|8538|8535|2984539
1477281600000|2016-10-24 04:00:00|8713|8554|8649|8592|8713|8711|8554|8554|4034002
1477368000000|2016-10-25 04:00:00|8765|8370|8430|8402|8765|8762|8375|8370|10314461
1477454400000|2016-10-26 04:00:00|8439|8288|8410|8391|8439|8438|8288|8288|5620149
1477540800000|2016-10-27 04:00:00|8450|8271|8327|8305|8450|8425|8272|8271|4032882
1477627200000|2016-10-28 04:00:00|8385|8296|8419|8390|8498|8416|8300|8296|4267324
1477886400000|2016-10-31 04:00:00|8437.5|8341|8365|8346|8437.5|8436|8342|8341|4183194
1477972800000|2016-11-01 04:00:00|8387|8165|8224|8205|8387|8360|8165|8165|4264581
1478059200000|2016-11-02 04:00:00|8224|8033|8130|8056|8224|8209|8036|8033|4425684
1478145600000|2016-11-03 04:00:00|8176|8068|8140|8100|8176|8162|8069|8068|3148105
1478232000000|2016-11-04 04:00:00|8290|8059|8247|8219|8290|8289|8060|8059|4669508
1478494800000|2016-11-07 05:00:00|8416|8250|8394|8351|8416|8414|8298|8246|3191212
1478581200000|2016-11-08 05:00:00|8500|8306|8500|8441|8500|8499|8307|8306|2720284
1478667600000|2016-11-09 05:00:00|8410|8320|9160|9140|9320|9314|8320|8320|16965193
1478754000000|2016-11-10 05:00:00|9495|9120|9358|9339|9495|9494|9180|9120|11975105
1478840400000|2016-11-11 05:00:00|9434|9182|9329|9307|9434|9434|9183|9182|6214155
1479099600000|2016-11-14 05:00:00|9550|9299|9433|9420|9550|9548|9300|9299|6272319
1479186000000|2016-11-15 05:00:00|9547|9306|9440|9433|9547|9446|9268|9262|3512018
1479272400000|2016-11-16 05:00:00|9444|9283.5|9345|9313|9444|9444|9284|9283.5|2448131
1479358800000|2016-11-17 05:00:00|9466|9240|9355|9253|9466|9347|9241|9240|3128464
1479445200000|2016-11-18 05:00:00|9347|9190|9230|9216|9347|9335|9191|9190|3918298
1479704400000|2016-11-21 05:00:00|9547|9150|9326|9300|9547|9381|9257|9150|2757884
1479790800000|2016-11-22 05:00:00|9371|9280|9371|9350|9371|9371|9281|9280|2397594
1479877200000|2016-11-23 05:00:00|9540|9365|9614|9606|9642|9641|9378|9365|5566470
1480050000000|2016-11-25 05:00:00|9675|9521|9580|9578|9675|9653|9522|9521|1567816
1480309200000|2016-11-28 05:00:00|9586|9447|9499|9473|9586|9582|9448|9447|4030403
1480395600000|2016-11-29 05:00:00|9496|9363|9417|9390|9496|9457|9368|9363|2978735
1480482000000|2016-11-30 05:00:00|9643|9410|9573|9556|9643|9589|9410|9410|3417306
1480568400000|2016-12-01 05:00:00|9739|9405|9620|9602|9739|9737|9470|9405|8147761
1480654800000|2016-12-02 05:00:00|9624|9493|9513|9510|9624|9614|9496|9493|4206414
1480914000000|2016-12-05 05:00:00|9599|9415|9454|9445|9599|9598|9416|9415|3978356
1481000400000|2016-12-06 05:00:00|9548|9335|9538|9510|9548|9530|9413|9335|2949187
1481086800000|2016-12-07 05:00:00|9733|9493|9720|9711|9733|9732|9494|9493|3868404
1481173200000|2016-12-08 05:00:00|9747|9613|9620|9615|9747|9738|9614|9613|3160048
1481259600000|2016-12-09 05:00:00|9640|9519|9559|9540|9640|9640|9521|9519|4482887
1481518800000|2016-12-12 05:00:00|9665|9491|9506|9498|9665|9665|9492|9491|2802165
1481605200000|2016-12-13 05:00:00|9654|9500|9601|9581|9654|9650|9524|9500|3127314
1481691600000|2016-12-14 05:00:00|9600|9361|9400|9380|9600|9596|9362|9361|4687668
1481778000000|2016-12-15 05:00:00|9473|9305|9458|9453|9473|9473|9316|9305|3377227
1481864400000|2016-12-16 05:00:00|9487|9251|9273|9257|9487|9487|9251|9251|5547140
1482123600000|2016-12-19 05:00:00|9387|9216|9275|9271|9500|9281|9103|9077|3155613
1482210000000|2016-12-20 05:00:00|9483|9271|9459|9425|9483|9483|9325|9271|3066636
1482296400000|2016-12-21 05:00:00|9430|9368|9394|9368|9430|9425|9371|9368|2258675
1482382800000|2016-12-22 05:00:00|9445|9333|9424|9412|9445|9444|9355|9333|1811238
1482469200000|2016-12-23 05:00:00|9440|9364|9432|9401|9440|9439|9381|9364|1199086
1482814800000|2016-12-27 05:00:00|9480|9400|9455|9433|9480|9477|9412|9400|1367604
1482901200000|2016-12-28 05:00:00|9500|9282|9337|9305|9500|9486|9282|9282|2187836
1482987600000|2016-12-29 05:00:00|9342|9298|9340|9325|9385|9382|9301|9298|1802174
1483074000000|2016-12-30 05:00:00|9332|9233|9293|9241|9332|9327|9233|9233|2697739
1483419600000|2017-01-03 05:00:00|9519|9274|9399|9381|9519|9516|9299|9274|4078695
1483506000000|2017-01-04 05:00:00|9470|9343|9356|9343|9470|9447|9343|9343|3056833
1483592400000|2017-01-05 05:00:00|9458|9242|9319|9286|9458|9458|9245|9242|4033404
1483678800000|2017-01-06 05:00:00|9396|9241|9329|9288|9396|9358|9245|9241|3373271
1483938000000|2017-01-09 05:00:00|9472|9220|9237|9230|9472|9472|9220|9220|2461919
1484024400000|2017-01-10 05:00:00|9444|9251|9398|9380|9444|9444|9260|9251|2900371
1484110800000|2017-01-11 05:00:00|9475|9339|9464|9452|9475|9475|9339|9339|2899024
1484197200000|2017-01-12 05:00:00|9465|9278|9423|9376|9465|9426|9278|9278|2416040
1484283600000|2017-01-13 05:00:00|9462.5|9368|9447|9447|9462.5|9462.5|9368|9368|2091328
1484629200000|2017-01-17 05:00:00|9476|9322|9370|9361|9476|9450|9322|9322|4021330
1484715600000|2017-01-18 05:00:00|9344|9253|9340|9322|9344|9344|9258|9253|2704318
1484802000000|2017-01-19 05:00:00|9398|9296|9357|9340|9398|9398|9296|9296|2880684
1484888400000|2017-01-20 05:00:00|9500|9350|9475|9457|9500|9499|9350|9350|4075782
1485147600000|2017-01-23 05:00:00|9475|9356|9457|9446|9475|9470|9356|9356|2352441
1485234000000|2017-01-24 05:00:00|9594|9569|9648|9641|9673|9672|9450|9450|4516580
1485320400000|2017-01-25 05:00:00|9945|9624|9929|9877|9945|9945|9670|9624|6330116
1485406800000|2017-01-26 05:00:00|9990|9601.87|9722|9710|10000|9970|9603|9601.87|8032929
1485493200000|2017-01-27 05:00:00|9946|9690|9907|9877|9946|9946|9694|9690|5396785
1485752400000|2017-01-30 05:00:00|9907|9850|9695|9687|9907|9907|9658|9657|4291886
1485838800000|2017-01-31 05:00:00|9770|9459|9580|9566|9770|9770|9459|9459|4081477
1485925200000|2017-02-01 05:00:00|9652|9440|9509|9496|9652|9652|9440|9440|2846631
1486011600000|2017-02-02 05:00:00|9513|9350|9376|9365|9513|9513|9350|9350|2871980
1486098000000|2017-02-03 05:00:00|9415|9281|9345|9321|9444.9|9440|9285|9281|3855710
1486357200000|2017-02-06 05:00:00|9367|9243|9298|9281|9367|9351|9243|9243|3252511
1486443600000|2017-02-07 05:00:00|9365|9327|9324|9316|9492.29|9491|9303|9300|4117232
1486530000000|2017-02-08 05:00:00|9354|9295|9300|9295|9354|9334|9214|9210|2971831
1486616400000|2017-02-09 05:00:00|9418|9269|9400|9381|9418|9418|9272|9269|3277431
1486702800000|2017-02-10 05:00:00|9524|9396|9671|9665|9671|9671|9411|9396|4467733
1486962000000|2017-02-13 05:00:00|10022|9625|9865|9850|10022|9904|9692|9615|5854715
1487048400000|2017-02-14 05:00:00|9900|9835|9814|9802|9900|9900|9726|9726|3577762
1487134800000|2017-02-15 05:00:00|9913|9788|9913|9903|9913|9913|9788|9788|3614803
1487221200000|2017-02-16 05:00:00|9907|9284.5|9835|9805|9907|9904|9284.5|9284.5|2494908
1487307600000|2017-02-17 05:00:00|9900|9754|9894|9872|9900|9900|9754|9754|2981675
1487653200000|2017-02-21 05:00:00|9975|9782|9824|9806|9975|9920|9793|9782|3141680
1487739600000|2017-02-22 05:00:00|9853|9705|9840|9822|9986|9872|9764|9705|2452154
1487826000000|2017-02-23 05:00:00|9866|9512|9555|9542|9866|9866|9512|9512|5085478
1487912400000|2017-02-24 05:00:00|9550|9350|9550|9533|9550|9549|9350|9350|4168815
1488171600000|2017-02-27 05:00:00|9775|9448|9744|9741|9775|9775|9520|9448|4330630
1488258000000|2017-02-28 05:00:00|9760|9644|9687|9669|9760|9760|9644|9644|2941818
1488344400000|2017-03-01 05:00:00|9897|9666|9855|9836|9897|9897|9743|9666|4711431
1488430800000|2017-03-02 05:00:00|9873|9284|9432|9400|9873|9871|9284|9284|20462359
1488517200000|2017-03-03 05:00:00|9415|9375|9505|9496|9590|9588|9359|9353|7036155
1488776400000|2017-03-06 05:00:00|9594|9410|9566|9545|9594|9593|9410|9410|3673554
1488862800000|2017-03-07 05:00:00|9623|9476|9588|9573|9623|9622|9476|9476|3870916
1488949200000|2017-03-08 05:00:00|9573|9480|9369|9330|9643|9573|9230|9218|8116203
1489035600000|2017-03-09 05:00:00|9500|9284|9163|9150|9500|9317|9042|9041|7875035
1489122000000|2017-03-10 05:00:00|9310|9081|9298|9215|9310|9310|9082|9081|5916962
1489377600000|2017-03-13 04:00:00|9353|9226|9263|9243|9353|9350|9226|9226|3565536
1489464000000|2017-03-14 04:00:00|9264|9062|9204|9185|9264|9230|9062|9062|5033233
1489550400000|2017-03-15 04:00:00|9379|9200|9335|9311|9379|9379|9200|9200|5597228
1489636800000|2017-03-16 04:00:00|9409|9264.1|9299|9285|9409|9409|9264.1|9264.1|3042544
1489723200000|2017-03-17 04:00:00|9332|9104|9310|9292|9332|9331|9104|9104|4792667
1489982400000|2017-03-20 04:00:00|9548|9255|9543|9529|9548|9548|9285|9255|5077205
1490068800000|2017-03-21 04:00:00|9544|9250|9240|9230|9544|9538|9210|9209|6039672
1490155200000|2017-03-22 04:00:00|9336.55|9117|9313|9227|9336.55|9310|9173|9117|4285239
1490241600000|2017-03-23 04:00:00|9300|9196|9248|9201|9300|9300|9196|9196|2106352
1490328000000|2017-03-24 04:00:00|9324|9156|9249|9215|9324|9324|9156|9156|3000000
1490587200000|2017-03-27 04:00:00|9197|9025|9157|9151|9197|9196|9025|9025|2820975
1490673600000|2017-03-28 04:00:00|9244|9001|9295|9280|9325|9315|9149|9001|3139755
1490760000000|2017-03-29 04:00:00|9324.9|9240|9308|9265|9324.9|9324.9|9240|9240|1979519
1490846400000|2017-03-30 04:00:00|9337|9240|9323.12|9320|9337|9337|9240|9240|3186177
1490932800000|2017-03-31 04:00:00|9343|9202|9289|9276|9343|9343|9202|9202|3076678
1491192000000|2017-04-03 04:00:00|9311|9100|9244|9215|9311|9279|9100|9100|2949632
1491278400000|2017-04-04 04:00:00|9478|9227|9429|9415|9478|9478|9294|9227|4451666
1491364800000|2017-04-05 04:00:00|9655|9396|9422|9410|9672.99|9672.99|9397|9396|5206063
1491451200000|2017-04-06 04:00:00|9555|9390|9580|9523|9668|9642|9421|9251|4256023
1491537600000|2017-04-07 04:00:00|9662|9542|9566|9555|9662|9662|9542|9542|3567440
1491796800000|2017-04-10 04:00:00|9697|9090|9774|9714|9797|9788|9565|9090|4454014
1491883200000|2017-04-11 04:00:00|9775|9567|9711|9704|9775|9729|9567|9567|3577241
1491969600000|2017-04-12 04:00:00|9850|9400|9495|9485|9850|9673|9467|9400|3998608
1492056000000|2017-04-13 04:00:00|9595|9400|9312|9307|9654|9500|9309|9300|3906423
1492401600000|2017-04-17 04:00:00|9435|9349|9426|9414|9435|9435|9350|9349|2984580
1492488000000|2017-04-18 04:00:00|9420|9326|9439|9423|9454|9453|9314|9272|2759740
1492574400000|2017-04-19 04:00:00|9597|9329|9362|9347|9597|9597|9330|9329|4375335
1492660800000|2017-04-20 04:00:00|9340|9210|9489|9461|9499|9494|9270|9154|3963723
1492747200000|2017-04-21 04:00:00|9525|9381|9445|9411|9525|9520|9381|9381|3264170
1493006400000|2017-04-24 04:00:00|9595|9476|9696|9680|9706|9705|9525|9432|5616211
1493092800000|2017-04-25 04:00:00|9912|9639|10431|10410|10489|10489|9655|9639|16090477
1493179200000|2017-04-26 04:00:00|10795|10341|10479|10453|10795|10597|10375|10341|8054392
1493265600000|2017-04-27 04:00:00|10500|10251|10279|10269|10500|10455|10251|10251|5313554
1493352000000|2017-04-28 04:00:00|10353|10223|10245|10238|10353|10350|10223|10223|3035721
1493611200000|2017-05-01 04:00:00|10350|10288|10210|10200|10350|10316|10144|10141|3509938
1493697600000|2017-05-02 04:00:00|10450|10111|10150|10132|10450|10271|10126|10111|3463347
1493784000000|2017-05-03 04:00:00|10217|10078|10169|10137|10217|10215|10078|10078|3501121
1493870400000|2017-05-04 04:00:00|10267|9863.5|9945|9939|10267|10160|9863.5|9863.5|5758542
1493956800000|2017-05-05 04:00:00|9998.69|9900|9998|9961|9998.69|9998.69|9900|9900|3120018
1494216000000|2017-05-08 04:00:00|10010|9900|9950|9937|10010|10005|9894|9894|3447014
1494302400000|2017-05-09 04:00:00|10158|9901|9925|9915|10158|10018|9915|9901|7022156
1494388800000|2017-05-10 04:00:00|10071|9853|10036|10012|10071|10070|9932|9853|3428802
1494475200000|2017-05-11 04:00:00|10296|9850|10105|10084|10296|10197|10016|9850|4312971
1494561600000|2017-05-12 04:00:00|10099|10017|10095|10075|10099|10099|10017|10017|2868826
1494820800000|2017-05-15 04:00:00|10256|10101|10250|10211|10256|10256|10142|10101|3043343
1494907200000|2017-05-16 04:00:00|10299|10127|10198|10234|10299|10299|10127|10127|2521584
1494993600000|2017-05-17 04:00:00|10234|9989|10053|10022|10234|10164|9989|9989|3630301
1495080000000|2017-05-18 04:00:00|10091|9900|10040|10025|10091|10066|9774|9774|5123468
1495166400000|2017-05-19 04:00:00|10286|10022|10249|10225|10286|10285|10131|10022|3858085
1495425600000|2017-05-22 04:00:00|10305|10181|10225|10229|10305|10303|10181|10181|3033373
1495512000000|2017-05-23 04:00:00|10366|10181|10376|10348|10385|10386|10207|10181|2615581
1495598400000|2017-05-24 04:00:00|10491|10310|10390|10380|10491|10491|10310|10310|4207126
1495684800000|2017-05-25 04:00:00|10394|10394|10500|10485|10593.5|10593|10268|10268|4287622
1495771200000|2017-05-26 04:00:00|10587|10462|10580|10566|10587|10587|10466|10462|2360597
1496116800000|2017-05-30 04:00:00|10586|10501|10572|10528|10586|10586|10503|10501|2342635
1496203200000|2017-05-31 04:00:00|10576|10360|10545|10545|10576|10574|10360|10360|3125925
1496289600000|2017-06-01 04:00:00|10643|10516|10570|10551|10643|10643|10521|10516|3136840
1496376000000|2017-06-02 04:00:00|10676|10518|10629|10590|10676|10676|10518|10518|2945173
1496635200000|2017-06-05 04:00:00|10717|10514|10533|10516|10717|10717|10515|10514|3339550
1496721600000|2017-06-06 04:00:00|10551|10406|10475|10455|10551|10551|10406|10406|3058263
1496808000000|2017-06-07 04:00:00|10469|10245|10353|10346|10469|10467|10245|10245|4144810
1496894400000|2017-06-08 04:00:00|10368|10341|10494|10472|10540|10537|10365|10341|4030802
1496980800000|2017-06-09 04:00:00|10702|10453|10592|10576|10702|10702|10470|10453|3145560
1497240000000|2017-06-12 04:00:00|10634.89|10490|10607|10595|10634.89|10634.89|10490|10490|3108967
1497326400000|2017-06-13 04:00:00|10725|10550.5|10593|10577|10725|10725|10550.5|10550.5|2820355
1497412800000|2017-06-14 04:00:00|10599|10400|10467|10425|10599|10597|10400|10400|3310364
1497499200000|2017-06-15 04:00:00|10590|10366|10640|10611|10664|10664|10380|10366|4704233
1497585600000|2017-06-16 04:00:00|11000|10595|10778|10767|11000|10790|10641|10595|5584542
1497844800000|2017-06-19 04:00:00|11000|10602|10749|10735|11000|10820|10668|10602|3689413
1497931200000|2017-06-20 04:00:00|10841|10691.5|10732|10733|10841|10841|10691.5|10691.5|4507104
1498017600000|2017-06-21 04:00:00|10704|10315|10398|10350|10704|10690|10315|10315|5305583
1498104000000|2017-06-22 04:00:00|10466|10349|10395|10372|10466|10466|10349|10349|2861744
1498190400000|2017-06-23 04:00:00|10267|10258|10411|10387|10427|10426|10239|10230|5424665
1498449600000|2017-06-26 04:00:00|10563|10344|10442|10411|10563|10560|10345|10344|2335390
1498536000000|2017-06-27 04:00:00|10523|10369|10424|10375|10523|10523|10369|10369|2778156
1498622400000|2017-06-28 04:00:00|10665|10298|10665|10652|10665|10665|10298|10298|3313457
1498708800000|2017-06-29 04:00:00|10697|10481|10587|10564|10697|10697|10484|10481|2902718
1498795200000|2017-06-30 04:00:00|10804|10583|10767|10746|10804|10804|10586|10583|3583378
1499054400000|2017-07-03 04:00:00|10739|10650|10699|10697|10783|10782|10650|10648|1786756
1499227200000|2017-07-05 04:00:00|10788|10577|10779|10720|10788|10788|10577|10577|2751725
1499313600000|2017-07-06 04:00:00|10789|10630|10672|10640|10789|10785|10630|10630|2295007
1499400000000|2017-07-07 04:00:00|10758|10585|10690|10665|10758|10757|10585|10585|2213308
1499659200000|2017-07-10 04:00:00|10849|10624|10807|10760|10849|10848|10631|10624|2392615
1499745600000|2017-07-11 04:00:00|10847|10705|10822|10803|10847|10846|10705|10705|2067052
1499832000000|2017-07-12 04:00:00|10999|10620|10899|10878|11000|10999|10825|10620|2878580
1499918400000|2017-07-13 04:00:00|10994|10797|10862|10830|10994|10923|10797|10797|2391610
1500004800000|2017-07-14 04:00:00|10936|10805|10888|10858|10936|10936|10805|10805|2526030
1500264000000|2017-07-17 04:00:00|10948|10798|10904|10889|10948|10948|10798|10798|2225190
1500350400000|2017-07-18 04:00:00|10860|10860|10720|10707|10860|10860|10658|10657|3158398
1500436800000|2017-07-19 04:00:00|10810|10707|10802|10768|10810|10810|10707|10707|2236560
1500523200000|2017-07-20 04:00:00|11000|10580|10757|10716|11000|10860|10707|10580|2807732
1500609600000|2017-07-21 04:00:00|10729|10580|10675|10657|10729|10700|10511|10511|3567044
1500868800000|2017-07-24 04:00:00|10785|10712|10840|10820|10850|10848|10712|10712|4711956
1500955200000|2017-07-25 04:00:00|11300|10818|11473|11463|11489|11488|10820|10818|12073305
1501041600000|2017-07-26 04:00:00|11460|11389|11389|11333|11460|11460|11308|11308|4623940
1501128000000|2017-07-27 04:00:00|11449|11310|11435|11375|11449|11449|11310|11310|4587083
1501214400000|2017-07-28 04:00:00|11475|11317|11424|11424|11490|11490|11348|11317|3692223
1501473600000|2017-07-31 04:00:00|11500|11282|11400|11375|11500|11462|11369|11282|2528427
1501560000000|2017-08-01 04:00:00|11443|11215|11329|11320|11443|11437|11215|11215|2850395
1501646400000|2017-08-02 04:00:00|11367|11209|11324|11295|11367|11367|11209|11209|2093611
1501732800000|2017-08-03 04:00:00|11375|11375|11365|11345|11375|11375|11316|11285|1862936
1501819200000|2017-08-04 04:00:00|11450|11345.1|11452|11417|11464|11464|11352|11345.1|1960157
1502078400000|2017-08-07 04:00:00|11499|11412|11483|11461|11499|11499|11412|11412|1531636
1502164800000|2017-08-08 04:00:00|11630|11308|11437|11422|11630|11524|11419|11308|1944540
1502251200000|2017-08-09 04:00:00|11467|11380|11453|11434|11546|11546|11400|11380|2603843
1502337600000|2017-08-10 04:00:00|11434|11286|11315|11315|11434|11434|11286|11286|2391991
1502424000000|2017-08-11 04:00:00|11364|11252|11299|11276|11364|11364|11252|11252|1709635
1502683200000|2017-08-14 04:00:00|11437|11327|11388|11371|11437|11437|11327|11327|1418397
1502769600000|2017-08-15 04:00:00|11536|11332|11370|11370|11536|11536|11332|11332|1908134
1502856000000|2017-08-16 04:00:00|11525|11363|11408|11390|11525|11525|11363|11363|1666949
1502942400000|2017-08-17 04:00:00|11437|11298|11329|11314|11437|11437|11298|11298|2262388
1503028800000|2017-08-18 04:00:00|11464|11230|11408|11391|11464|11464|11230|11230|3167767
1503288000000|2017-08-21 04:00:00|11409|11327|11377|11360|11409|11409|11328|11327|2217231
1503374400000|2017-08-22 04:00:00|11577|11390|11596|11581|11598|11598|11407|11390|3082962
1503460800000|2017-08-23 04:00:00|11570|11470|11480|11472|11570|11570|11470|11470|1837166
1503547200000|2017-08-24 04:00:00|11525|11411|11486|11486|11525|11525|11427|11411|1369967
1503633600000|2017-08-25 04:00:00|11613|11500|11549|11526|11664|11664|11514|11500|2102654
1503892800000|2017-08-28 04:00:00|11606|11427|11459|11430|11606|11606|11427|11427|1503706
1503979200000|2017-08-29 04:00:00|11660|11400|11620|11604|11660|11660|11431|11400|3690709
1504065600000|2017-08-30 04:00:00|11775|11587.75|11775|11760|11775|11775|11587.75|11587.75|2707736
1504152000000|2017-08-31 04:00:00|11883|11730|11765|11735|11883|11883|11730|11730|2466141
1504238400000|2017-09-01 04:00:00|11882|11735|11844|11830|11882|11882|11735|11735|2176573
1504584000000|2017-09-05 04:00:00|11913|11776|11854|11830|11913|11913|11776|11776|2860826
1504670400000|2017-09-06 04:00:00|11937|11632|11695|11635|11937|11911|11632|11632|2943858
1504756800000|2017-09-07 04:00:00|11674|11593|11791|11777|11799|11792|11652|11593|2337572
1504843200000|2017-09-08 04:00:00|11885|11700|11799|11785|11885|11885|11700|11700|2059472
1505102400000|2017-09-11 04:00:00|11964|11747|11900|11861|11964|11900|11747|11747|2802323
1505188800000|2017-09-12 04:00:00|12104|11837|12114|12100|12139|12139|11903|11837|4207722
1505275200000|2017-09-13 04:00:00|12143|11941|11979|11959|12143|12123|11941|11941|1954788
1505361600000|2017-09-14 04:00:00|12100|11920|12040|12046|12100|12100|11920|11920|1934817
1505448000000|2017-09-15 04:00:00|12157|11972|12152|12137|12157|12157|11972|11972|3407896
1505707200000|2017-09-18 04:00:00|12443|12137|12393|12382|12443|12396|12262|12137|3353834
1505793600000|2017-09-19 04:00:00|12493|12376|12474|12470|12493|12493|12380|12376|2288003
1505880000000|2017-09-20 04:00:00|12527.64|12418|12498|12470|12527.64|12527.64|12418|12418|2278807
1505966400000|2017-09-21 04:00:00|12504|12383|12499|12475|12504|12503|12383|12383|1708031
1506052800000|2017-09-22 04:00:00|12542|11755|12468|12425|12542|12541|11755|11755|1867098
1506312000000|2017-09-25 04:00:00|12478|12365|12433|12432|12478|12477|12366|12365|2034584
1506398400000|2017-09-26 04:00:00|12463|12428|12454|12453|12507|12507|12433|12428|1554214
1506484800000|2017-09-27 04:00:00|12590|12434|12452|12451|12590|12590|12434|12434|1538255
1506571200000|2017-09-28 04:00:00|12528|12362|12521|12520|12528|12528|12364|12362|1570049
1506657600000|2017-09-29 04:00:00|12639|12451.4|12472|12452|12639|12639|12451.4|12451.4|1606734
1506916800000|2017-10-02 04:00:00|12502|12395|12475|12456|12502|12502|12395|12395|1949079
1507003200000|2017-10-03 04:00:00|12560|12358|12559|12536|12561|12561|12358|12358|1615662
1507089600000|2017-10-04 04:00:00|12709|12543|12691|12675|12709|12709|12543|12543|1985516
1507176000000|2017-10-05 04:00:00|12727|12601|12657|12639|12727|12700|12601|12601|1789151
1507262400000|2017-10-06 04:00:00|12699|12575|12621.04|12664|12699|12699|12575|12575|2033039
1507521600000|2017-10-09 04:00:00|12831|12594|12743|12726|12831|12831|12594|12594|1567124
1507608000000|2017-10-10 04:00:00|12825|12727|12838|12796|12847|12847|12733|12727|3901529
1507694400000|2017-10-11 04:00:00|12885|12767|12864|12850|12885|12884|12767|12767|1594901
1507780800000|2017-10-12 04:00:00|13016|12838|12987|12953|13016|13016|12850|12838|2511595
1507867200000|2017-10-13 04:00:00|12871|12871|13099|13075|13141|13131|12871|12871|2723383
1508126400000|2017-10-16 04:00:00|13140|13140|13190|13149|13212|13210|13094|13077|2147999
1508212800000|2017-10-17 04:00:00|13200|13033|13073|13056|13200|13200|13033|13033|1684192
1508299200000|2017-10-18 04:00:00|13076|13049|13140|13129|13166|13170|13050|13049|1814450
1508385600000|2017-10-19 04:00:00|13165|12940|13155|13148|13165|13165|12940|12940|2463739
1508472000000|2017-10-20 04:00:00|13151|13017|13133|13118|13190|13190|13050|13017|2192729
1508731200000|2017-10-23 04:00:00|13291|13111|13148|13111|13291|13291|13111|13111|4046623
1508817600000|2017-10-24 04:00:00|13599|13170|13790|13770|14198|14190|13197|13168|15791638
1508904000000|2017-10-25 04:00:00|13830|13479.01|13699|13684|13830|13800|13479.01|13479.01|6354597
1508990400000|2017-10-26 04:00:00|14000|13352|13719|13710|14000|13824|13640|13352|4311865
1509076800000|2017-10-27 04:00:00|13839|13620|13790|13766|13839|13839|13620|13620|3185975
1509336000000|2017-10-30 04:00:00|13800|13632|13649|13634|13800|13778|13632|13632|2295483
1509422400000|2017-10-31 04:00:00|13773|13508.01|13580|13575|13773|13773|13508.01|13508.01|2674312
1509508800000|2017-11-01 04:00:00|13730|13543|13627|13603|13730|13730|13543|13543|2803609
1509595200000|2017-11-02 04:00:00|13719|13569|13650|13630|13719|13719|13569|13569|2098571
1509681600000|2017-11-03 04:00:00|13695|13636|13687|13650|13695|13695|13636|13636|1557072
1509944400000|2017-11-06 05:00:00|13845|13594|13786|13756|13845|13845|13646|13594|1999394
1510030800000|2017-11-07 05:00:00|13890|13666|13878|13821|13890|13890|13666|13666|2401222
1510117200000|2017-11-08 05:00:00|13985|13718|13759|13734|13985|13881|13720|13718|1385192
1510203600000|2017-11-09 05:00:00|13811|13465|13564|13535|13811|13713|13465|13465|2230649
1510290000000|2017-11-10 05:00:00|13689|13425|13659|13623|13689|13688|13425|13425|1362949
1510549200000|2017-11-13 05:00:00|13711|13487|13710|13638|13711|13711|13487|13487|1374507
1510635600000|2017-11-14 05:00:00|13882|13647|13753|13752|13882|13882|13647|13647|2171198
1510722000000|2017-11-15 05:00:00|13799|13442|13412|13411|13799|13697|13385|13200|2619590
1510808400000|2017-11-16 05:00:00|13741|13454|13636|13635|13741|13741|13454|13454|2045005
1510894800000|2017-11-17 05:00:00|13642|13502|13612|13611|13642|13635|13502|13502|1551061
1511154000000|2017-11-20 05:00:00|13781|13531|13700|13673|13781|13781|13531|13531|1611306
1511240400000|2017-11-21 05:00:00|13800|13575|13771|13747|13800|13800|13700|13575|1595420
1511326800000|2017-11-22 05:00:00|13900|13720|13801|13783|13900|13900|13720|13720|3517389
1511499600000|2017-11-24 05:00:00|14104|13650|13743|13742|14104|13839|13735|13650|643113
1511758800000|2017-11-27 05:00:00|13694|13654|13747|13725|13827|13825|13690|13654|1886388
1511845200000|2017-11-28 05:00:00|13900|13724|13899|13897|13900|13900|13724|13724|1745160
1511931600000|2017-11-29 05:00:00|13921|13720.1|13806|13771|13921|13920|13720.1|13720.1|2082930
1512018000000|2017-11-30 05:00:00|14000|13711|14109|14106|14133|14133|13719|13711|4537061
1512104400000|2017-12-01 05:00:00|14240|13837.5|14178|14121|14240|14237|13837.5|13837.5|4283744
1512363600000|2017-12-04 05:00:00|14500|14123|14174|14150|14519|14519|14144|14123|3684297
1512450000000|2017-12-05 05:00:00|14328|14008|14019|14006|14346|14225|13973|13972|2206034
1512536400000|2017-12-06 05:00:00|14114|13859|14114|14051|14114|14114|13859|13859|1751037
1512622800000|2017-12-07 05:00:00|14478|13650|14399|14351|14478|14351|13929|13650|2270320
1512709200000|2017-12-08 05:00:00|14432|14293|14417|14365|14432|14432|14293|14293|1799204
1512968400000|2017-12-11 05:00:00|14546|14345|14428|14380|14546|14471|14349|14345|1376482
1513054800000|2017-12-12 05:00:00|14488|14250|14488|14430|14488|14478|14322|14250|2754007
1513141200000|2017-12-13 05:00:00|14482|14250|14875|14872|14905|14901|14414|14250|4819386
1513227600000|2017-12-14 05:00:00|14989|14665|14643|14609|15078|14925|14589|14587|3393451
1513314000000|2017-12-15 05:00:00|14826|14400|14719|14669|14860|14779|14652|14400|5173578
1513573200000|2017-12-18 05:00:00|14892|14570|14998|14951|15000|14999|14687|14570|2556229
1513659600000|2017-12-19 05:00:00|15205|14700|15150|15095|15656|15108|14859|14700|2739000
1513746000000|2017-12-20 05:00:00|15198|15070|15260|15225|15260|15260|15073|15070|2236669
1513832400000|2017-12-21 05:00:00|15599|15181|15500|15450|15599|15599|15183|15181|3012242
1513918800000|2017-12-22 05:00:00|15603|15140|15605|15571|15676|15579|15398|15140|1810439
1514264400000|2017-12-26 05:00:00|15888|15450|15644|15640|15888|15691|15568|15450|1259187
1514350800000|2017-12-27 05:00:00|15789|15500|15770|15755|15789|15768|15631|15500|1623866
1514437200000|2017-12-28 05:00:00|15843|15688|15851|15850|16034|15864|15725|15500|3050259
1514523600000|2017-12-29 05:00:00|15936|15751|15751|15751|15936|15936|15751|15751|1625460
1514869200000|2018-01-02 05:00:00|15939|15603|15780|15718|15939|15939|15606|15603|3701876
1514955600000|2018-01-03 05:00:00|15919|15601|15739|15715|15919|15750|15540|15538|3130236
1515042000000|2018-01-04 05:00:00|15930|15580|15989|15949|15996|15960|15707|15580|3373517
1515128400000|2018-01-05 05:00:00|16209|15950|16205|16161|16209|16209|15965|15950|2768245
1515387600000|2018-01-08 05:00:00|16580|16355|16627|16603|16650|16640|16262|16256|4370905
1515474000000|2018-01-09 05:00:00|16643|16358|16660|16633|16780|16741|16514|16358|3357033
1515560400000|2018-01-10 05:00:00|16915|16358|16674|16594|16915|16752|16452|16358|4439894
1515646800000|2018-01-11 05:00:00|16904|16213|16934|16910|16981|16951|16573|16213|3113925
1515733200000|2018-01-12 05:00:00|17329|16751|17059|17039|17329|17093|16933|16751|3169472
1516078800000|2018-01-16 05:00:00|17384|17030|17219|17210|17384|17318|17100|17030|1585297
1516165200000|2018-01-17 05:00:00|17100|16800|16965|16876|17200|17071|16853|16800|4235951
1516251600000|2018-01-18 05:00:00|17309|16300|16895|16883|17309|17075|16816|16300|3277807
1516338000000|2018-01-19 05:00:00|17013|16573|17075|17034|17079|17041|16869|16491|3973536
1516597200000|2018-01-22 05:00:00|17309|16905|17143|17101|17309|17120|16849|16847|2018599
1516683600000|2018-01-23 05:00:00|17309|16700|16989|16987|17309|17262|16923|16700|2398244
1516770000000|2018-01-24 05:00:00|17145|16732|16820|16812|17305|17237|16771|16656|2147467
1516856400000|2018-01-25 05:00:00|17999|16700|16940|16933|17999|17549|16268|16246|13283891
1516942800000|2018-01-26 05:00:00|17400|16450|16706|16690|17400|16938|16459|16450|6249027
1517202000000|2018-01-29 05:00:00|16900|16349|16275|16260|16900|16620|15950|15938|6963131
1517288400000|2018-01-30 05:00:00|16789|16000|16440|16404|16789|16468|15976|15974|6724976
1517374800000|2018-01-31 05:00:00|16461|16174|16327|16278|16579|16574|16190|16035|5077428
1517461200000|2018-02-01 05:00:00|17053|15800|16250|16226|17053|16370|16032|15800|3342568
1517547600000|2018-02-02 05:00:00|16806|16000|15760|15723|16806|16120|15653|15650|5678356
1517806800000|2018-02-05 05:00:00|15604|15360|14898|14775|15895|15890|14285|14272|8639909
1517893200000|2018-02-06 05:00:00|14775|14600|15722|15642|15740|15710|14530|14400|10751528
1517979600000|2018-02-07 05:00:00|16620|14989|15430|15270|16620|15808|15325|14989|5091375
1518066000000|2018-02-08 05:00:00|16774|14000|14790|14650|16774|15537|14597|14000|8708115
1518152400000|2018-02-09 05:00:00|15050|14550|14921|14900|15078|15070|14293|14287|7576232
1518411600000|2018-02-12 05:00:00|15381|15000|15249|15175|15559|15341|15032|15000|4570718
1518498000000|2018-02-13 05:00:00|15400|14889|15425|15405|15520|15516|15099|14778|4248840
1518584400000|2018-02-14 05:00:00|15783|15202|15819|15778|15870|15860|15246|15202|4360452
1518670800000|2018-02-15 05:00:00|15987|15833|16030|16007|16055|16050|15750|15743|3950502
1518757200000|2018-02-16 05:00:00|16500|15755|15649|15630|16500|16099|15615|15601|4692502
1519102800000|2018-02-20 05:00:00|16200|15000|15720|15574|16200|15824|15442|15000|3933223
1519189200000|2018-02-21 05:00:00|16200|14860|15495|15430|16200|15835|15400|14860|3279854
1519275600000|2018-02-22 05:00:00|15684|15110|15965|15917|15978|15975|15575|15110|3617333
1519362000000|2018-02-23 05:00:00|15990|15654|16260|16215|16270|16245|15926|15654|3325908
1519621200000|2018-02-26 05:00:00|16787|16000|16420|16377|16787|16406|16157|16000|4594055
1519707600000|2018-02-27 05:00:00|16455|16026|16250|16175|16464|16460|16127|16026|3024413
1519794000000|2018-02-28 05:00:00|16480|16026|15722|15530|16480|16219|15419|15416|5600027
1519880400000|2018-03-01 05:00:00|15682|15500|15100|15050|15751|15619|14857|14850|7409266
1519966800000|2018-03-02 05:00:00|15500|14812|14605|14585|15500|14975|14588|14575|6977264
1520226000000|2018-03-05 05:00:00|16880|12500|15124|15089|16880|15185|14408|12500|6276329
1520312400000|2018-03-06 05:00:00|15434|14870|14987|14900|15504|15497|14880|14810|4279545
1520398800000|2018-03-07 05:00:00|14915|14500|15149|15130|15234|15221|14883|14500|4113396
1520485200000|2018-03-08 05:00:00|16866|13500|15370|15359|16866|15394|15031|13500|2990023
1520571600000|2018-03-09 05:00:00|16100|14700|15818|15800|16100|15842|15366|14700|3442505
1520827200000|2018-03-12 04:00:00|15900|15831|15468|15441|16200|15931|15388|15384|3570174
1520913600000|2018-03-13 04:00:00|16200|14514|15400|15315|16200|15783|15320|14514|3745969
1521000000000|2018-03-14 04:00:00|15903|14700|15399|15226|15903|15525|15135|14700|3391300
1521086400000|2018-03-15 04:00:00|15480|15266|15500|15475|15650|15559|15169|15160|4237941
1521172800000|2018-03-16 04:00:00|16200|14700|15646|15630|16200|15743|15341|14700|5105728
1521432000000|2018-03-19 04:00:00|16200|15347|15230|15200|16200|15593|15085|15080|4058375
1521518400000|2018-03-20 04:00:00|16000|14700|15458|15396|16000|15517|15246|14700|2645405
1521604800000|2018-03-21 04:00:00|16200|14700|15585|15540|16200|15727|15323|14700|2822673
1521691200000|2018-03-22 04:00:00|15814|15378|14635|14575|15814|15460|14600|14575|6526855
1521777600000|2018-03-23 04:00:00|16200|13207|14475|14435|16200|14893|14380|13207|4615970
1522036800000|2018-03-26 04:00:00|15860|13207|14969|14919|15860|14955|14530|13207|3844779
1522123200000|2018-03-27 04:00:00|15200|14880|14850|14675|15248|15109|14585|14531|3602911
1522209600000|2018-03-28 04:00:00|15554|13500|14600|14517|15554|14838|14363|13500|3936028
1522296000000|2018-03-29 04:00:00|14860|14315|14770|14650|14879|14877|14531|14315|3175566
1522641600000|2018-04-02 04:00:00|15074|14200|14413|14372|15074|14730|14179|14174|3980455
1522728000000|2018-04-03 04:00:00|14800|14139|14470|14401|14800|14553|14238|14139|3485465
1522814400000|2018-04-04 04:00:00|15860|13207|14790|14540|15860|14620|13811|13207|4789212
1522900800000|2018-04-05 04:00:00|14900|14546|14500|14375|14900|14885|14393|14339|3479309
1522987200000|2018-04-06 04:00:00|15860|13207|14329|14251|15860|14697|14083|13207|4200278
1523246400000|2018-04-09 04:00:00|15530|13207|14380|14325|15530|14674|14282|13207|2923019
1523332800000|2018-04-10 04:00:00|15530|13207|14795|14750|15530|14898|14569|13207|3055478
1523419200000|2018-04-11 04:00:00|16939|12500|14790|14715|16939|14835|14550|12500|2351822
1523505600000|2018-04-12 04:00:00|14986|14434|14925|14866|15116|15115|14767|14434|2785041
1523592000000|2018-04-13 04:00:00|15232|14672|15049|15005|15386|15287|14900|14672|2623901
1523851200000|2018-04-16 04:00:00|15095|14900|15246|15225|15434|15339|15030|14818|2307465
1523937600000|2018-04-17 04:00:00|17006|13207|15400|15350|17006|15551|15306|13207|2478214
1524024000000|2018-04-18 04:00:00|15602|15201|15649|15603|15712|15707|15418|15201|2351083
1524110400000|2018-04-19 04:00:00|15820|15201|15650|15566|15820|15631|15397|15201|2714247
1524196800000|2018-04-20 04:00:00|15820|15360|15321|15317|15820|15613|15238|15235|2708656
1524456000000|2018-04-23 04:00:00|15820|14624|15520|15400|15820|15574|15220|14624|3903459
1524542400000|2018-04-24 04:00:00|17000|14018|14486|14466|17000|16135|14339|14018|19760062
1524628800000|2018-04-25 04:00:00|14640|14500|14599|14575|14760|14755|14223|14216|7771686
1524715200000|2018-04-26 04:00:00|14700|14327|14668|14601|14774|14738|14403|14323|5011333
1524801600000|2018-04-27 04:00:00|15000|14000|14499|14454|15000|14658|14416|14000|2755204
1525060800000|2018-04-30 04:00:00|14900|13900|14547|14405|14900|14619|14364|13900|3136361
1525147200000|2018-05-01 04:00:00|15000|13900|14460|14446|15000|14455|14034|13900|3661209
1525233600000|2018-05-02 04:00:00|15000|14100|14379|14350|15000|14664|14353|14100|3547015
1525320000000|2018-05-03 04:00:00|15220|13587|14418|14380|15220|14510|13817|13587|5982994
1525406400000|2018-05-04 04:00:00|16150|12500|14650|14637|16150|14716|14106|12500|3514531
1525665600000|2018-05-07 04:00:00|14800|14645|14979|14975|15146|15144|14732|14433|5425345
1525752000000|2018-05-08 04:00:00|17500|12500|15100|14980|17500|15150|14857|12500|2906958
1525838400000|2018-05-09 04:00:00|15450|14848|15265|15245|15450|15332|15060|14848|3479716
1525924800000|2018-05-10 04:00:00|15450|15123|15396|15365|15546|15544|15288|15123|2895160
1526011200000|2018-05-11 04:00:00|15580|14848|15480|15468|15674|15669|15362|14848|2652457
1526270400000|2018-05-14 04:00:00|16050|14848|15537|15528|16050|15639|15440|14848|2623634
1526356800000|2018-05-15 04:00:00|15850|15179|15240|15172|15850|15469|15150|15132|3112506
1526443200000|2018-05-16 04:00:00|15394|14848|15396|15362|15410|15385|15239|14848|1987156
1526529600000|2018-05-17 04:00:00|15850|14848|15419|15341|15850|15520|15282|14848|2183270
1526616000000|2018-05-18 04:00:00|15850|14848|15582|15571|15850|15679|15364|14848|3048089
1526875200000|2018-05-21 04:00:00|15895|15500|15909|15892|16160|16151|15701|15500|4753058
1526961600000|2018-05-22 04:00:00|17146|14848|15640|15620|17146|15970|15617|14848|2562226
1527048000000|2018-05-23 04:00:00|16610|14848|15768|15733|16610|15798|15386|14848|2856405
1527134400000|2018-05-24 04:00:00|15773|15516|15793|15772|16000|15837|15611|15516|2103363
1527220800000|2018-05-25 04:00:00|17000|14848|15599|15560|17000|15794|15525|14848|1747268
1527566400000|2018-05-29 04:00:00|15908|15400|15399|15363|15908|15565|15270|15002|2671740
1527652800000|2018-05-30 04:00:00|16162|14848|15465|15402|16162|15597|15388|14848|1941620
1527739200000|2018-05-31 04:00:00|15646|15400|15217|15182|15736|15546|15154|15100|3089935
1527825600000|2018-06-01 04:00:00|15650|14848|15359|15342|15650|15417|15230|14848|1928668
1528084800000|2018-06-04 04:00:00|17146|13287|15249|15234|17146|15484|15210|13287|1921819
1528171200000|2018-06-05 04:00:00|15500|15100|15330|15303|15500|15309|15205|15100|1980716
1528257600000|2018-06-06 04:00:00|15500|15100|15674|15632|15678|15651|15303|15100|2628821
1528344000000|2018-06-07 04:00:00|15969|15100|15635|15615|15969|15790|15554|15100|2262341
1528430400000|2018-06-08 04:00:00|15790|15276|15534|15532|15790|15647|15504|15276|2360450
1528689600000|2018-06-11 04:00:00|15940|15100|15682|15635|15940|15706|15476|15100|2039650
1528776000000|2018-06-12 04:00:00|15790|15450|15912|15753|15919|15918|15630|15450|1712859
1528862400000|2018-06-13 04:00:00|17146|14700|15485|15475|17146|15801|15453|14700|2912486
1528948800000|2018-06-14 04:00:00|18444|12500|15400|15310|18444|15732|15279|12500|2948963
1529035200000|2018-06-15 04:00:00|15709|15200|15001|14971|15709|15280|14844|14841|6507329
1529294400000|2018-06-18 04:00:00|15200|14700|14760|14750|15200|14946|14760|14700|2517736
1529380800000|2018-06-19 04:00:00|14800|14700|14377|14333|14800|14700|14238|14232|4965392
1529467200000|2018-06-20 04:00:00|14658|14255|14345|14325|14658|14500|14184|14180|2777957
1529553600000|2018-06-21 04:00:00|14613|14000|13975|13920|14613|14369|13913|13900|4326488
1529640000000|2018-06-22 04:00:00|14090|13900|13997|13970|14283|14246|13980|13900|3559824
1529899200000|2018-06-25 04:00:00|14283|13900|13675|13626|14283|13900|13519|13516|4308173
1529985600000|2018-06-26 04:00:00|14098|13500|13599|13556|14098|13733|13529|13500|3212850
1530072000000|2018-06-27 04:00:00|14105|13289|13600|13490|14105|13944|13380|13289|4095252
1530158400000|2018-06-28 04:00:00|14573|12300|13627|13606|14573|13671|13272|12300|3108069
1530244800000|2018-06-29 04:00:00|13838|13608|13575|13548|13838|13781|13562|13408|2964986
1530504000000|2018-07-02 04:00:00|13550|13308|13649|13603|13700|13643|13329|13308|2285896
1530590400000|2018-07-03 04:00:00|14045|13295|13390|13389|14045|13725|13335|13295|1311688
1530763200000|2018-07-05 04:00:00|13647|13380|13555|13500|13650|13608|13383|13246|2260152
1530849600000|2018-07-06 04:00:00|13838|13370|13540|13515|13838|13584|13334|13330|2186990
1531108800000|2018-07-09 04:00:00|14573|12500|14121|14110|14573|14111|13607|12500|4119242
1531195200000|2018-07-10 04:00:00|14283|14022|13905|13900|14283|14187|13905|13900|2557790
1531281600000|2018-07-11 04:00:00|14025|13580|13730|13700|14025|13970|13587|13580|4077694
1531368000000|2018-07-12 04:00:00|13900|13450|13965|13942|13973|13971|13685|13450|3220610
1531454400000|2018-07-13 04:00:00|15200|12500|14085|14057|15200|14124|13911|12500|1908923
1531713600000|2018-07-16 04:00:00|14335|13666|13790|13713|14335|14150|13740|13666|2655319
1531800000000|2018-07-17 04:00:00|14197|13320|13953|13903|14197|13933|13657|13320|2423193
1531886400000|2018-07-18 04:00:00|15100|12510|14112|14091|15100|14148|13838|12510|3167346
1531972800000|2018-07-19 04:00:00|14335|13777|13943|13921|14335|14053|13907|13777|2755392
1532059200000|2018-07-20 04:00:00|14335|13777|13688|13670|14335|13900|13665|13661|3929044
1532318400000|2018-07-23 04:00:00|14200|13100|13648|13629|14200|13680|13565|13100|2210759
1532404800000|2018-07-24 04:00:00|13867|13450|13797|13776|14070|14057|13725|13450|3795346
1532491200000|2018-07-25 04:00:00|14049|13761|13994|13950|14147|14104|13668|13450|3706849
1532577600000|2018-07-26 04:00:00|14200|13450|14350|14300|14355|14354|13952|13450|3951642
1532664000000|2018-07-27 04:00:00|14438|14050|14280|14195|14438|14386|14040|13979|3171281
1532923200000|2018-07-30 04:00:00|15000|13666|13997|13980|15000|14810|13926|13666|10714175
1533009600000|2018-07-31 04:00:00|13897|13725|14429|14410|14480|14477|13817|13725|5330713
1533096000000|2018-08-01 04:00:00|15500|13374|13890|13860|15500|14340|13814|13374|4571692
1533182400000|2018-08-02 04:00:00|14244|13450|13829|13803|14244|13867|13571|13450|3113753
1533268800000|2018-08-03 04:00:00|13875|13601|13864|13850|13933|13880|13709|13601|2472494
1533528000000|2018-08-06 04:00:00|14800|13000|13967|13935|14800|14066|13801|13000|2326758
1533614400000|2018-08-07 04:00:00|14200|13651|14245|14222|14332|14330|14000|13651|3365989
1533700800000|2018-08-08 04:00:00|14333|13900|13968|13953|14333|14239|13928|13900|2416816
1533787200000|2018-08-09 04:00:00|14204|13900|13872|13833|14220|14088|13827|13825|2365342
1533873600000|2018-08-10 04:00:00|14220|13500|13630|13595|14220|13780|13475|13472|4376826
1534132800000|2018-08-13 04:00:00|13955|13400|13533|13525|13955|13670|13474|13400|2653685
1534219200000|2018-08-14 04:00:00|13955|13132|13505|13503|13955|13640|13470|13132|2514003
1534305600000|2018-08-15 04:00:00|13955|13132|13222|13187|13955|13425|12947|12942|3993837
1534392000000|2018-08-16 04:00:00|13390|12917|13638|13585|13659|13654|13299|12917|4023901
1534478400000|2018-08-17 04:00:00|13902|13632|13946|13906|14021|14019|13506|13417|4862093
1534737600000|2018-08-20 04:00:00|14100|13501|13880|13862|14100|14052|13857|13501|2253316
1534824000000|2018-08-21 04:00:00|14100|13501|13936|13855|14100|14096|13888|13501|2147705
1534910400000|2018-08-22 04:00:00|14080|13501|13980|13952|14080|14071|13938|13501|1582404
1534996800000|2018-08-23 04:00:00|14014|13713|13688|13674|14014|13916|13646|13642|2548705
1535083200000|2018-08-24 04:00:00|13937|13645|13835|13810|13967|13853|13695|13645|1707307
1535342400000|2018-08-27 04:00:00|14097|13645|14223|14206|14238|14236|13922|13645|3530610
1535428800000|2018-08-28 04:00:00|14570|13645|14290|14275|14570|14368|14149|13645|2223822
1535515200000|2018-08-29 04:00:00|14915|13400|14200|14162|14915|14275|14132|13400|2440676
1535601600000|2018-08-30 04:00:00|14894|13645|13899|13851|14894|14190|13849|13645|3456584
1535688000000|2018-08-31 04:00:00|14177|13689|13885|13855|14177|14019|13843|13689|2636914
1536033600000|2018-09-04 04:00:00|14300|13645|13844|13801|14300|13886|13693|13645|2779540
1536120000000|2018-09-05 04:00:00|14095|13645|14074|14036|14110|14109|13751|13645|3259320
1536206400000|2018-09-06 04:00:00|14116|14000|14175|14125|14188|14186|14008|14000|3017517
1536292800000|2018-09-07 04:00:00|14200|14000|14150|14112|14215|14213|14008|14000|2856435
1536552000000|2018-09-10 04:00:00|14210|13918|14225|14191|14253|14250|14114|13918|2176120
1536638400000|2018-09-11 04:00:00|14308|13963|14245|14207|14330|14243|14030|13949|1841901
1536724800000|2018-09-12 04:00:00|14400|13987|14440|14402|14475|14470|14062|13987|4015050
1536811200000|2018-09-13 04:00:00|14600|14182|14570|14554|14647|14646|14456|14182|2596404
1536897600000|2018-09-14 04:00:00|14700|14354|14502|14500|14720|14718|14324|14320|3431804
1537156800000|2018-09-17 04:00:00|14640|14210|14584|14447|14810|14804|14400|14210|2726056
1537243200000|2018-09-18 04:00:00|14880|13850|14925|14907|14939|14926|14575|13850|3154652
1537329600000|2018-09-19 04:00:00|15194|14450|15301|15280|15312|15311|14869|14450|4265845
1537416000000|2018-09-20 04:00:00|15470|15000|15639|15600|15774|15765|15449|15000|4768470
1537502400000|2018-09-21 04:00:00|15810|15082|15637|15612|15810|15728|15486|15082|4287942
1537761600000|2018-09-24 04:00:00|15810|15545|15422|15400|15810|15603|15378|15291|2558977
1537848000000|2018-09-25 04:00:00|15810|15300|15428|15352|15810|15501|15289|15170|2374684
1537934400000|2018-09-26 04:00:00|15609|15116|15338|15315|15609|15511|15291|15108|1942955
1538020800000|2018-09-27 04:00:00|15609|14816|15273|15249|15609|15401|15129|14816|1784383
1538107200000|2018-09-28 04:00:00|15400|14816|15263|15221|15400|15291|15057|14816|2384325
1538366400000|2018-10-01 04:00:00|15810|14670|15250|15208|15810|15470|15182|14670|2419973
1538452800000|2018-10-02 04:00:00|15401|14816|15498|15467|15539|15537|15140|14816|3167212
1538539200000|2018-10-03 04:00:00|15810|15100|15841|15780|15980|15937|15545|15100|4112325
1538625600000|2018-10-04 04:00:00|16000|15300|15709|15651|16000|15848|15521|15300|2901857
1538712000000|2018-10-05 04:00:00|15964|15416|15370|15332|15964|15676|15164|15161|3551291
1538971200000|2018-10-08 04:00:00|15600|14963|15360|15330|15600|15364|15091|14963|2438164
1539057600000|2018-10-09 04:00:00|15699|15055|14995|14951|15699|15240|14910|14906|3747316
1539144000000|2018-10-10 04:00:00|15800|14200|14300|14211|15800|14960|14255|14200|6183475
1539230400000|2018-10-11 04:00:00|14430|13900|14450|14217|14590|14581|13988|13900|5784262
1539316800000|2018-10-12 04:00:00|14625|14122|14224|14208|14625|14424|13976|13972|4142864
1539576000000|2018-10-15 04:00:00|14388|13950|14177|14145|14388|14312|14115|13950|2685728
1539662400000|2018-10-16 04:00:00|15000|13250|14415|14371|15000|14418|14128|13250|2651476
1539748800000|2018-10-17 04:00:00|15442|13500|14155|14111|15442|14350|14112|13500|3119584
1539835200000|2018-10-18 04:00:00|14245|14050|13610|13588|14245|14155|13450|13446|5931081
1539921600000|2018-10-19 04:00:00|13850|13100|13132|13118|13850|13691|13128|13100|5124234
1540180800000|2018-10-22 04:00:00|13295|12800|12880|12871|13395|13354|12875|12800|5590543
1540267200000|2018-10-23 04:00:00|13200|12630|11972|11930|13200|12828|11564|11562|18440467
1540353600000|2018-10-24 04:00:00|11959|11701|11220|11215|12164|12153|11204|11201|11559050
1540440000000|2018-10-25 04:00:00|11555|11000|11430|11385|11710|11708|11251|11000|10325862
1540526400000|2018-10-26 04:00:00|11520|11400|11515|11467|11643|11638|11237|11081|8114597
1540785600000|2018-10-29 04:00:00|12450|10400|11398|11320|12450|11830|11209|10400|6134514
1540872000000|2018-10-30 04:00:00|11800|11101|11789|11746|11800|11766|11324|11101|6031047
1540958400000|2018-10-31 04:00:00|13550|9997|12198|12150|13550|12287|11890|9997|7410818
1541044800000|2018-11-01 04:00:00|12450|12000|12440|12403|12525|12522|12097|12000|7363465
1541131200000|2018-11-02 04:00:00|13945|11240|12594|12571|13945|12870|12429|11240|5426827
1541394000000|2018-11-05 05:00:00|13945|11240|12700|12665|13945|12694|12461|11240|3522303
1541480400000|2018-11-06 05:00:00|12987|12200|12933|12871|12987|12949|12600|12200|3481497
1541566800000|2018-11-07 05:00:00|13568|12043|13528|13501|13568|13539|13091|12043|5329169
1541653200000|2018-11-08 05:00:00|13568|13392|13148|13125|13568|13485|13091|13090|4718015
1541739600000|2018-11-09 05:00:00|14012|12100|12749|12699|14012|13000|12576|12100|5084529
1541998800000|2018-11-12 05:00:00|13945|11240|12493|12403|13945|12838|12466|11240|4314859
1542085200000|2018-11-13 05:00:00|12745|12100|12714|12690|12983|12978|12531|12100|4446263
1542171600000|2018-11-14 05:00:00|12745|12457|12520|12505|12900|12898|12378|12373|3930412
1542258000000|2018-11-15 05:00:00|12751|12312|12932|12870|13029|13025|12322|12310|4171217
1542344400000|2018-11-16 05:00:00|13500|12200|13010|12980|13500|13192|12800|12200|4564716
1542603600000|2018-11-19 05:00:00|13100|12700|12639|12557|13100|12970|12560|12550|4103150
1542690000000|2018-11-20 05:00:00|13100|12200|12230|12201|13100|12550|12128|12120|5881506
1542776400000|2018-11-21 05:00:00|12523|12150|12407|12374|12622|12618|12245|12150|3559868
1542949200000|2018-11-23 05:00:00|12800|12190|12233|12232|12800|12398|12161|12115|2507963
1543208400000|2018-11-26 05:00:00|12440|12375|12428|12355|12580|12579|12351|12251|3578582
1543294800000|2018-11-27 05:00:00|15190|9997|12488|12480|15190|12480|12245|9997|2710975
1543381200000|2018-11-28 05:00:00|13945|11240|13070|13040|13945|13076|12389|11240|4048034
1543467600000|2018-11-29 05:00:00|13500|12775|13045|13023|13500|13080|12760|12756|3576741
1543554000000|2018-11-30 05:00:00|13526|12400|13598|13541|13600|13595|12994|12400|5338493
1543813200000|2018-12-03 05:00:00|13945|13805|13965|13895|14500|14260|13859|13720|6973050
1543899600000|2018-12-04 05:00:00|13895|13756|13035|13000|14152|13885|12905|12901|5667499
1544072400000|2018-12-06 05:00:00|12995|12800|12837|12667|13028|12869|12412|12400|4588982
1544158800000|2018-12-07 05:00:00|13500|12410|12355|12345|13500|12991|12276|12271|4506808
1544418000000|2018-12-10 05:00:00|13649|11240|12349|12300|13649|12432|12119|11240|4524043
1544504400000|2018-12-11 05:00:00|13649|11240|12640|12385|13649|12777|12229|11240|3316711
1544590800000|2018-12-12 05:00:00|13649|11300|12550|12538|13649|12793|12517|11300|3876957
1544677200000|2018-12-13 05:00:00|13649|11240|12590|12560|13649|12909|12500|11240|3321270
1544763600000|2018-12-14 05:00:00|12900|12200|12677|12670|12900|12773|12336|12200|3021114
1545022800000|2018-12-17 05:00:00|12900|12474|12535|12525|12900|12763|12371|12368|3569562
1545109200000|2018-12-18 05:00:00|13649|11240|12425|12371|13649|12872|12360|11240|4068708
1545195600000|2018-12-19 05:00:00|13649|11240|12277|12245|13649|12892|12084|11240|4646003
1545282000000|2018-12-20 05:00:00|12355|11991|12245|12161|12456|12449|12081|11991|5151222
1545368400000|2018-12-21 05:00:00|12900|11300|12044|11980|12900|12371|11960|11300|6320444
1545627600000|2018-12-24 05:00:00|12130|11976|11701|11699|12130|11976|11677|11666|1930469
1545800400000|2018-12-26 05:00:00|11825|11803|12440|12423|12549|12476|11611|11608|3562399
1545886800000|2018-12-27 05:00:00|12300|11997|12655|12611|12700|12670|12097|11996|3110733
1545973200000|2018-12-28 05:00:00|12900|12421|12589|12575|12900|12821|12509|12421|2550293
1546232400000|2018-12-31 05:00:00|12899|12621|12724|12707|12899|12811|12538|12531|2271687
1546405200000|2019-01-02 05:00:00|12617|12242|12300|12265|12792|12786|12200|12158|3244634
1546491600000|2019-01-03 05:00:00|12493|12133|12149|12110|12550|12518|12053|12043|4496613
1546578000000|2019-01-04 05:00:00|12460|12212|12843|12801|12862|12859|12224|12212|3831305
1546837200000|2019-01-07 05:00:00|12900|12602|12870|12827|12962|12960|12671|12602|3278728
1546923600000|2019-01-08 05:00:00|13200|12650|12995|12960|13200|13149|12825|12650|3039967
1547010000000|2019-01-09 05:00:00|12992|12810|13012|12902|13222|13219|12979|12691|3542870
1547096400000|2019-01-10 05:00:00|13013|12732|13315|13220|13328|13311|12740|12724|2424994
1547182800000|2019-01-11 05:00:00|13649|12802|13240|13200|13649|13230|13024|12802|2054253
1547442000000|2019-01-14 05:00:00|13190|13000|13300|13206|13300|13238|12926|12908|3058343
1547528400000|2019-01-15 05:00:00|14500|11635|13087|13043|14500|13311|12964|11635|2139192
1547614800000|2019-01-16 05:00:00|13400|12700|13159|13140|13400|13251|13028|12700|2521225
1547701200000|2019-01-17 05:00:00|14180|12117|13483|13400|14180|13582|12934|12117|4489651
1547787600000|2019-01-18 05:00:00|13485|13180|13695|13660|13775|13771|13333|13180|4485396
1548133200000|2019-01-22 05:00:00|13662|13399|13229|13190|13662|13554|13117|13115|3635310
1548219600000|2019-01-23 05:00:00|13472|13085|13299|13251|13472|13400|13016|13014|2174805
1548306000000|2019-01-24 05:00:00|15474|11000|13273|13234|15474|13320|13130|11000|2969092
1548392400000|2019-01-25 05:00:00|13500|13025|13733|13700|13749|13730|13380|13025|4653598
1548651600000|2019-01-28 05:00:00|13669|13600|12471|12470|14000|13877|12316|12315|13336513
1548738000000|2019-01-29 05:00:00|12779|12386|12698|12682|12840|12839|12435|12386|6187891
1548824400000|2019-01-30 05:00:00|14180|11300|12999|12960|14180|13135|12633|11300|5521754
1548910800000|2019-01-31 05:00:00|13136|12738|13374|13330|13443|13409|12906|12738|4227692
1548997200000|2019-02-01 05:00:00|13643|13300|13127|13100|13643|13356|13011|13010|3846008
1549256400000|2019-02-04 05:00:00|13703|12500|13083|13050|13703|13131|13010|12500|3145342
1549342800000|2019-02-05 05:00:00|13463|12500|13226|13211|13463|13220|13061|12500|2304807
1549429200000|2019-02-06 05:00:00|13395|12851|13049|13013|13395|13205|13038|12851|2117274
1549515600000|2019-02-07 05:00:00|13443|12500|12855|12735|13443|13042|12737|12500|2603335
1549602000000|2019-02-08 05:00:00|12965|12600|12861|12850|12965|12858|12657|12600|2169039
1549861200000|2019-02-11 05:00:00|12972|12600|12989|12894|13007|13003|12870|12600|1750166
1549947600000|2019-02-12 05:00:00|13067|12755|13350|13289|13357|13355|13015|12755|3284006
1550034000000|2019-02-13 05:00:00|13522|13105|13309|13236|13522|13475|13245|13022|2290184
1550120400000|2019-02-14 05:00:00|13522|13309|13260|13128|13522|13356|13140|13107|1941728
1550206800000|2019-02-15 05:00:00|13522|12900|13649|13644|13649|13644|13150|12900|4157529
1550552400000|2019-02-19 05:00:00|15000|12500|13597|13575|15000|13697|13508|12500|2898050
1550638800000|2019-02-20 05:00:00|14199|13000|14029|14017|14199|14068|13642|13000|4727034
1550725200000|2019-02-21 05:00:00|16000|12200|13909|13875|16000|14096|13841|12200|2952262
1550811600000|2019-02-22 05:00:00|15308|12200|13882|13865|15308|13995|13746|12200|2436286
1551070800000|2019-02-25 05:00:00|14070|13613|14141|14113|14256|14255|13943|13613|3188400
1551157200000|2019-02-26 05:00:00|13920|13647|13828|13808|13989|13902|13530|13385|5431424
1551243600000|2019-02-27 05:00:00|13932|13618|13958|13933|14000|13962|13710|13618|2493376
1551330000000|2019-02-28 05:00:00|14099|13847|13753|13739|14100|13910|13716|13714|2383657
1551416400000|2019-03-01 05:00:00|15442|12000|13764|13751|15442|13944|13696|12000|2236968
1551675600000|2019-03-04 05:00:00|15000|12500|13835|13806|15000|13974|13712|12500|2598867
1551762000000|2019-03-05 05:00:00|14000|13625|13714|13690|14000|13860|13701|13625|2029857
1551848400000|2019-03-06 05:00:00|14859|12700|13477|13450|14859|13752|13450|12700|2745820
1551934800000|2019-03-07 05:00:00|13677|13343|13280|13250|13749|13505|13164|13160|3224668
1552021200000|2019-03-08 05:00:00|13740|12755|13179|13137|13740|13211|13025|12755|3161715
1552276800000|2019-03-11 04:00:00|13356|12838|13380|13321|13488|13360|13100|12830|2882034
1552363200000|2019-03-12 04:00:00|14158|12755|13239|13218|14158|13390|13194|12755|3014259
1552449600000|2019-03-13 04:00:00|14100|12324|13385|13355|14100|13420|13247|12324|3205264
1552536000000|2019-03-14 04:00:00|14100|12755|13371|13356|14100|13406|13204|12755|2572304
1552622400000|2019-03-15 04:00:00|13800|13036|13297|13233|13800|13451|13199|13036|4496960
1552881600000|2019-03-18 04:00:00|13874|12700|13447|13414|13874|13421|13258|12700|3091030
1552968000000|2019-03-19 04:00:00|14447|12324|13409|13370|14447|13570|13352|12324|2270039
1553054400000|2019-03-20 04:00:00|14100|12900|13339|13282|14100|13412|13207|12900|2537498
1553140800000|2019-03-21 04:00:00|14447|12000|13428|13383|14447|13458|13175|12000|1884450
1553227200000|2019-03-22 04:00:00|13503|13200|13017|12985|13503|13318|12950|12947|4230899
1553486400000|2019-03-25 04:00:00|13400|12800|13179|13139|13400|13200|12920|12800|2119484
1553572800000|2019-03-26 04:00:00|13800|12700|13182|13138|13800|13356|13115|12700|1627379
1553659200000|2019-03-27 04:00:00|13385|12800|13187|13100|13385|13240|13025|12800|1535289
1553745600000|2019-03-28 04:00:00|13661|12700|13279|13150|13661|13278|13116|12700|1620143
1553832000000|2019-03-29 04:00:00|14447|12000|13589|13548|14447|13626|13280|12000|3281291
1554091200000|2019-04-01 04:00:00|13803|13565|14037|14003|14049|14036|13639|13565|3753212
1554177600000|2019-04-02 04:00:00|14447|13774|14000|13992|14447|14056|13926|13774|1775895
1554264000000|2019-04-03 04:00:00|13858|13800|13959|13934|14053|14051|13753|13526|3461429
1554350400000|2019-04-04 04:00:00|14400|13360|14013|14000|14400|14087|13900|13360|2148690
1554436800000|2019-04-05 04:00:00|14447|13700|14044|14036|14447|14107|13995|13700|1634757
1554696000000|2019-04-08 04:00:00|14192|13749|13997|13984|14192|14100|13863|13749|1742687
1554782400000|2019-04-09 04:00:00|14447|13430|13650|13620|14447|13929|13607|13430|2410333
1554868800000|2019-04-10 04:00:00|14447|13000|13776|13757|14447|13813|13628|13000|2483355
1554955200000|2019-04-11 04:00:00|14447|13000|13908|13881|14447|13956|13702|13000|2035971
1555041600000|2019-04-12 04:00:00|14000|13680|14149|14123|14192|14191|13976|13680|3035807
1555300800000|2019-04-15 04:00:00|14249|13813|14032|14005|14249|14234|13967|13813|2165075
1555387200000|2019-04-16 04:00:00|14447|14100|14212|14190|14447|14220|13966|13830|1960462
1555473600000|2019-04-17 04:00:00|14232|14187|14296|14275|14450|14445|14232|13963|2523292
1555560000000|2019-04-18 04:00:00|14370|14200|14364|14340|14477|14475|14126|13914|3209079
1555905600000|2019-04-22 04:00:00|14300|14200|14257|14240|14322|14314|14145|14143|2703069
1555992000000|2019-04-23 04:00:00|14366|13981|14200|14190|14366|14309|14153|13981|4217071
1556078400000|2019-04-24 04:00:00|15800|12755|13768|13750|15800|14538|13659|12755|6530970
1556164800000|2019-04-25 04:00:00|14034|13333|13610|13587|14034|13781|13412|13333|3603616
1556251200000|2019-04-26 04:00:00|14034|13000|13895|13883|14034|13899|13575|13000|3468448
1556510400000|2019-04-29 04:00:00|14030|13672|13909|13902|14049|14042|13886|13672|2220560
1556596800000|2019-04-30 04:00:00|15000|12701|13961|13948|15000|13999|13759|12701|2349413
1556683200000|2019-05-01 04:00:00|14119|13655|13815|13790|14119|14001|13765|13655|2686634
1556769600000|2019-05-02 04:00:00|14018|13655|13525|13509|14018|13933|13443|13437|3868619
1556856000000|2019-05-03 04:00:00|13565|13300|13922|13882|13922|13918|13536|13300|2945340
1557115200000|2019-05-06 04:00:00|13544|13500|13594|13546|13750|13749|13370|13324|3627089
1557201600000|2019-05-07 04:00:00|14000|13150|13370|13301|14000|13600|13208|13150|3963841
1557288000000|2019-05-08 04:00:00|13383|13150|13228|13200|13631|13437|13181|13150|3030223
1557374400000|2019-05-09 04:00:00|13120|13015|13150|13115|13274|13164|12819|12817|4132857
1557460800000|2019-05-10 04:00:00|13400|12600|13139|13110|13400|13173|12793|12600|3448030
1557720000000|2019-05-13 04:00:00|13395|12755|12535|12503|13395|12950|12410|12406|5558737
1557806400000|2019-05-14 04:00:00|12655|12518|12776|12751|12856|12855|12572|12359|2693311
1557892800000|2019-05-15 04:00:00|12955|12434|12748|12728|12955|12810|12500|12434|1928656
1557979200000|2019-05-16 04:00:00|12955|12425|12641|12630|12955|12853|12639|12425|2962950
1558065600000|2019-05-17 04:00:00|14150|11200|12295|12271|14150|12582|12233|11200|4014471
1558324800000|2019-05-20 04:00:00|12524|12000|12287|12247|12524|12299|12143|12000|4861414
1558411200000|2019-05-21 04:00:00|12390|12066|12514|12500|12525|12507|12272|12066|4018040
1558497600000|2019-05-22 04:00:00|12575|12243|12350|12322|12575|12541|12350|12243|3343874
1558584000000|2019-05-23 04:00:00|12339|12150|12249|12226|12395|12373|12142|12140|3326940
1558670400000|2019-05-24 04:00:00|12423|12122|12310|12291|12423|12400|12223|12122|2218443
1559016000000|2019-05-28 04:00:00|12503|12068|12188|12163|12503|12373|12153|12068|3852571
1559102400000|2019-05-29 04:00:00|12955|11330|12160|12124|12955|12281|12026|11330|3096626
1559188800000|2019-05-30 04:00:00|12955|11530|12130|12031|12955|12267|12129|11530|1957349
1559275200000|2019-05-31 04:00:00|12153|11680|11994|11968|12153|12075|11883|11680|3249415
1559534400000|2019-06-03 04:00:00|12200|11594|12110|12106|12250|12166|11937|11594|2520836
1559620800000|2019-06-04 04:00:00|12396|11980|12270|12160|12396|12274|12078|11980|2723480
1559707200000|2019-06-05 04:00:00|12345|12207|12310|12256|12560|12359|12196|12043|2249016
1559793600000|2019-06-06 04:00:00|12923|11530|12340|12322|12923|12394|12225|11530|2144712
1559880000000|2019-06-07 04:00:00|13200|11415|12479|12435|13200|12561|12339|11415|1716996
1560139200000|2019-06-10 04:00:00|12770|12220|12599|12556|12770|12725|12531|12220|2330088
1560225600000|2019-06-11 04:00:00|12770|12375|12728|12711|12960|12952|12696|12375|3346431
1560312000000|2019-06-12 04:00:00|13091|12426|12799|12713|13091|12753|12619|12426|1665099
1560398400000|2019-06-13 04:00:00|12800|12426|12734|12706|12843|12839|12677|12426|1853197
1560484800000|2019-06-14 04:00:00|12775|12494|12740|12704|12775|12762|12554|12494|1639887
1560744000000|2019-06-17 04:00:00|12850|12426|12768|12732|12850|12822|12676|12426|1505480
1560830400000|2019-06-18 04:00:00|14596|11000|13060|13036|14596|13135|12744|11000|3106175
1560916800000|2019-06-19 04:00:00|13754|12426|13149|13072|13754|13148|13000|12426|2474350
1561003200000|2019-06-20 04:00:00|13342|13087|13358|13341|13399|13379|13152|12933|2499962
1561089600000|2019-06-21 04:00:00|13259|13111|13399|13351|13526|13523|13176|13097|3921074
1561348800000|2019-06-24 04:00:00|13597|13300|13433|13391|13597|13494|13356|13300|2158228
1561435200000|2019-06-25 04:00:00|13609|13300|13395|13356|13609|13486|13265|13263|2363405
1561521600000|2019-06-26 04:00:00|13500|13255|13529|13515|13567|13564|13427|13255|1994348
1561608000000|2019-06-27 04:00:00|13760|13525|13599|13570|13760|13601|13400|13337|2312789
1561694400000|2019-06-28 04:00:00|13940|13144|13699|13636|13940|13726|13570|13144|6538681
1561953600000|2019-07-01 04:00:00|14000|13750|13662|13645|14020|14012|13499|13495|3124482
1562040000000|2019-07-02 04:00:00|14280|13144|13618|13585|14280|13687|13508|13144|2138135
1562126400000|2019-07-03 04:00:00|14000|13420|13554|13551|14000|13667|13433|13420|1558842
1562299200000|2019-07-05 04:00:00|13748|13435|13548|13520|13748|13558|13324|13322|1878933
1562558400000|2019-07-08 04:00:00|13748|13151|13510|13480|13748|13611|13449|13151|1654516
1562644800000|2019-07-09 04:00:00|13748|13280|13452|13425|13748|13450|13335|13280|1786720
1562731200000|2019-07-10 04:00:00|13800|13300|13296|13276|13800|13545|13257|13254|2693791
1562817600000|2019-07-11 04:00:00|13394|13163|13418|13393|13429|13400|13260|13163|2071568
1562904000000|2019-07-12 04:00:00|13748|13163|13843|13825|13858|13837|13410|13163|2885868
1563163200000|2019-07-15 04:00:00|14000|13655|13976|13965|14000|13998|13830|13655|2725968
1563249600000|2019-07-16 04:00:00|14170|13905|13909|13900|14170|14063|13829|13815|2803894
1563336000000|2019-07-17 04:00:00|14170|13400|13550|13508|14170|13910|13500|13400|2479585
1563422400000|2019-07-18 04:00:00|14170|13163|13512|13500|14170|13590|13418|13163|2283972
1563508800000|2019-07-19 04:00:00|13575|13400|13635|13600|13706|13704|13423|13400|3310694
1563768000000|2019-07-22 04:00:00|14150|13250|13545|13499|14150|13670|13461|13250|1984791
1563854400000|2019-07-23 04:00:00|13575|13250|13900|13860|13900|13860|13540|13250|2750818
1563940800000|2019-07-24 04:00:00|15000|12777|13200|13190|15000|13950|12850|12777|9330251
1564027200000|2019-07-25 04:00:00|13424|13100|13475|13455|13500|13490|13000|12975|3338451
1564113600000|2019-07-26 04:00:00|13800|13281|13304|13266|13800|13476|13263|13260|2762668
1564372800000|2019-07-29 04:00:00|15000|11550|13460|13446|15000|13465|13288|11550|1908565
1564459200000|2019-07-30 04:00:00|14150|12853|13300|13287|14150|13408|13154|12853|2263830
1564545600000|2019-07-31 04:00:00|13510|12846|13160|13130|13510|13435|13105|12846|2524341
1564632000000|2019-08-01 04:00:00|13900|12662|12679|12656|13900|13319|12643|12640|3908425
1564718400000|2019-08-02 04:00:00|12862|12500|12477|12455|12862|12680|12351|12350|4371689
1564977600000|2019-08-05 04:00:00|15000|9800|12025|11905|15000|12278|12000|9800|3661520
1565064000000|2019-08-06 04:00:00|12880|11200|12190|12161|12880|12361|12065|11200|2426023
1565150400000|2019-08-07 04:00:00|12398|11992|12076|12050|12398|12250|11866|11864|3457138
1565236800000|2019-08-08 04:00:00|11995|11836|12249|12131|12250|12208|11916|11724|2393392
1565323200000|2019-08-09 04:00:00|12651|11594|11967|11911|12651|12161|11883|11594|2499876
1565582400000|2019-08-12 04:00:00|12100|11594|11678|11672|12100|11908|11609|11594|2727847
1565668800000|2019-08-13 04:00:00|12100|11253|11949|11910|12200|12193|11610|11253|2996161
1565755200000|2019-08-14 04:00:00|12006|11700|11529|11476|12006|11864|11434|11357|3800762
1565841600000|2019-08-15 04:00:00|12651|10489|11589|11530|12651|11624|11400|10489|2850435
1565928000000|2019-08-16 04:00:00|11930|10901|11669|11630|11930|11782|11586|10901|2387889
1566187200000|2019-08-19 04:00:00|11930|11540|11728|11725|11930|11842|11672|11540|1662974
1566273600000|2019-08-20 04:00:00|11775|11720|11671|11648|11799|11778|11648|11644|1582181
1566360000000|2019-08-21 04:00:00|11730|11540|11845|11786|11991|11930|11730|11540|1733740
1566446400000|2019-08-22 04:00:00|12105|11540|11806|11766|12105|11888|11723|11540|1333723
1566532800000|2019-08-23 04:00:00|12105|11540|11450|11406|12105|11810|11335|11332|4250582
1566792000000|2019-08-26 04:00:00|13528|9600|11442|11385|13528|11560|11384|9600|3398536
1566878400000|2019-08-27 04:00:00|11860|11250|11356|11348|11860|11544|11310|11250|2047539
1566964800000|2019-08-28 04:00:00|11390|11251|11475|11454|11500|11492|11176|11173|2038977
1567051200000|2019-08-29 04:00:00|13528|9600|11773|11650|13528|11813|11589|9600|2387455
1567137600000|2019-08-30 04:00:00|12398|10900|11899|11870|12398|11958|11830|10900|1893446
1567483200000|2019-09-03 04:00:00|12651|11000|11705|11672|12651|11765|11539|11000|2667348
1567569600000|2019-09-04 04:00:00|12880|10855|11929|11868|12880|11924|11818|10855|2289730
1567656000000|2019-09-05 04:00:00|12197|11840|12331|12325|12425|12423|12033|11840|3774027
1567742400000|2019-09-06 04:00:00|12662|12050|12288|12265|12662|12431|12248|12050|2396078
1568001600000|2019-09-09 04:00:00|12324|12078|12740|12730|12749|12740|12301|12078|3061292
1568088000000|2019-09-10 04:00:00|12774|12603|13029|12974|13040|13027|12694|12603|5518807
1568174400000|2019-09-11 04:00:00|13550|12680|13340|13270|13550|13350|12950|12680|5589963
1568260800000|2019-09-12 04:00:00|13309|13172|13170|13092|13400|13266|13007|13001|3987539
1568347200000|2019-09-13 04:00:00|13501|12900|13399|13350|13501|13392|13118|12900|2396779
1568606400000|2019-09-16 04:00:00|14000|12900|13349|13320|14000|13379|13210|12900|1870832
1568692800000|2019-09-17 04:00:00|13468|13093|13238|13202|13468|13317|13122|13093|1945318
1568779200000|2019-09-18 04:00:00|13455|13200|13107|13084|13468|13402|12975|12971|2034008
1568865600000|2019-09-19 04:00:00|13656|12683|13035|13012|13656|13203|12989|12683|1854822
1568952000000|2019-09-20 04:00:00|13656|12600|12816|12802|13656|13085|12789|12600|3727690
1569211200000|2019-09-23 04:00:00|13002|12684|13000|12872|13010|12892|12636|12633|1856719
1569297600000|2019-09-24 04:00:00|13093|12600|12620|12599|13093|12951|12559|12550|2124256
1569384000000|2019-09-25 04:00:00|12640|12373|12678|12609|12700|12682|12505|12373|1532232
1569470400000|2019-09-26 04:00:00|13656|11800|12669|12617|13656|12695|12567|11800|1403251
1569556800000|2019-09-27 04:00:00|12662|12446|12696|12662|12740|12735|12568|12446|1395765
1569816000000|2019-09-30 04:00:00|12882|12565|12689|12640|12882|12709|12591|12565|1765933
1569902400000|2019-10-01 04:00:00|13656|11800|12269|12240|13656|12848|12225|11800|2626048
1569988800000|2019-10-02 04:00:00|12645|11800|11996|11952|12645|12184|11937|11800|2954110
1570075200000|2019-10-03 04:00:00|12045|11800|12000|11855|12050|12027|11729|11725|2072915
1570161600000|2019-10-04 04:00:00|12095|11856|12129|12100|12139|12120|11935|11855|1544518
1570420800000|2019-10-07 04:00:00|12249|12025|12025|12001|12249|12167|11979|11935|1382990
1570507200000|2019-10-08 04:00:00|12050|11952|11797|11771|12050|11974|11770|11753|2441823
1570593600000|2019-10-09 04:00:00|13656|10100|11899|11712|13656|12006|11750|10100|1568901
1570680000000|2019-10-10 04:00:00|12100|11700|12350|12275|12400|12335|11900|11700|2133730
1570766400000|2019-10-11 04:00:00|12631|12060|12990|12900|13038|13037|12327|12060|4862572
1571025600000|2019-10-14 04:00:00|13100|12680|12855|12810|13100|12855|12613|12599|1869235
1571112000000|2019-10-15 04:00:00|13468|12000|13125|13100|13468|13167|12768|12000|2300299
1571198400000|2019-10-16 04:00:00|14175|12100|13040|13000|14175|13278|13004|12100|2034111
1571284800000|2019-10-17 04:00:00|13214|12768|13282|13215|13287|13286|13023|12768|2378951
1571371200000|2019-10-18 04:00:00|13500|12900|13078|13073|13500|13200|12935|12815|2902038
1571630400000|2019-10-21 04:00:00|13145|13000|13240|13210|13346|13345|13125|13000|3057806
1571716800000|2019-10-22 04:00:00|13500|13000|13325|13304|13500|13424|13097|13000|3183381
1571803200000|2019-10-23 04:00:00|13500|13000|13579|13560|13599|13598|12330|12220|8663878
1571889600000|2019-10-24 04:00:00|13618|13488|13375|13341|13656|13565|13239|13233|2899685
1571976000000|2019-10-25 04:00:00|13850|13102|13970|13955|13999|13997|13370|13102|6288317
1572235200000|2019-10-28 04:00:00|14000|13824|14039|14005|14163|14157|13890|13823|4603530
1572321600000|2019-10-29 04:00:00|14500|13750|14147|14122|14500|14144|13899|13750|3097203
1572408000000|2019-10-30 04:00:00|14254|13750|14073|14035|14254|14120|13974|13750|2733350
1572494400000|2019-10-31 04:00:00|14500|13470|13789|13757|14500|13979|13642|13470|2673891
1572580800000|2019-11-01 04:00:00|13843|13597|14469|14450|14479|14475|13750|13597|4428117
1572843600000|2019-11-04 05:00:00|14500|14260|14725|14647|14773|14755|14489|14260|3645962
1572930000000|2019-11-05 05:00:00|15035|14325|14637|14603|15035|14798|14567|14325|3022903
1573016400000|2019-11-06 05:00:00|14900|14389|14565|14532|14900|14660|14472|14389|2267982
1573102800000|2019-11-07 05:00:00|14900|14601|14729|14705|14900|14841|14624|14391|2471449
1573189200000|2019-11-08 05:00:00|14900|14458|14816|14811|14900|14816|14586|14458|1893728
1573448400000|2019-11-11 05:00:00|14900|14550|14820|14786|14900|14815|14665|14550|1502718
1573534800000|2019-11-12 05:00:00|14900|14574|14632|14610|14900|14843|14603|14574|2006697
1573621200000|2019-11-13 05:00:00|14900|14120|14469|14420|14900|14584|14392|14120|2024431
1573707600000|2019-11-14 05:00:00|14900|14000|14400|14372|14900|14522|14322|14000|1612150
1573794000000|2019-11-15 05:00:00|14442|14200|14547|14511|14588|14587|14400|14200|1823823
1574053200000|2019-11-18 05:00:00|14782|14546|14357|14340|14782|14582|14305|14301|1630223
1574139600000|2019-11-19 05:00:00|14900|13816|14309|14274|14900|14471|14279|13816|1363837
1574226000000|2019-11-20 05:00:00|14900|13577|14100|14064|14900|14289|14015|13577|2273644
1574312400000|2019-11-21 05:00:00|14301|14041|14375|14338|14396|14393|14099|14041|2275329
1574398800000|2019-11-22 05:00:00|14440|14095|14409|14387|14450|14442|14304|14095|1412154
1574658000000|2019-11-25 05:00:00|14456|14395|14679|14642|14790|14653|14383|14195|1955643
1574744400000|2019-11-26 05:00:00|14900|14510|14620|14592|14900|14660|14550|14510|1253250
1574830800000|2019-11-27 05:00:00|14790|14597|14529|14411|14790|14618|14385|14326|1464857
1575003600000|2019-11-29 05:00:00|14580|14457|14486|14461|14738|14545|14380|14370|766605
1575262800000|2019-12-02 05:00:00|14799|14370|14290|14251|14799|14600|14245|14215|1744425
1575349200000|2019-12-03 05:00:00|14302|14100|14024|13957|14302|14271|13860|13854|2527737
1575435600000|2019-12-04 05:00:00|14208|14100|14038|13981|14302|14223|14000|13812|1428092
1575522000000|2019-12-05 05:00:00|14250|13879|14125|14106|14250|14109|13960|13879|1233590
1575608400000|2019-12-06 05:00:00|14250|14094|14299|14242|14350|14339|14123|13908|1414724
1575867600000|2019-12-09 05:00:00|14900|13520|14310|14260|14900|14326|14237|13520|912706
1575954000000|2019-12-10 05:00:00|14900|13520|14287|14243|14900|14359|14180|13520|1058013
1576040400000|2019-12-11 05:00:00|14400|14200|14430|14370|14463|14461|14336|14200|1443235
1576126800000|2019-12-12 05:00:00|14676|14206|14775|14712|14775|14740|14315|14206|2528760
1576213200000|2019-12-13 05:00:00|14800|14650|14569|14568|14900|14835|14517|14514|2198554
1576472400000|2019-12-16 05:00:00|14631|14500|14560|14507|14835|14819|14524|14500|1454163
1576558800000|2019-12-17 05:00:00|14655|14500|14634|14627|14700|14695|14550|14500|1797248
1576645200000|2019-12-18 05:00:00|14900|14500|14745|14715|14900|14740|14560|14500|1320396
1576731600000|2019-12-19 05:00:00|14900|14500|14524|14485|14900|14712|14431|14429|2108887
1576818000000|2019-12-20 05:00:00|14615|14430|14779|14725|14779|14775|14542|14430|3350778
1577077200000|2019-12-23 05:00:00|14900|14430|14860|14850|14900|14850|14680|14430|1413773
1577163600000|2019-12-24 05:00:00|14899|14550|14754|14744|14899|14879|14729|14550|646617
1577336400000|2019-12-26 05:00:00|14800|14757|14845|14823|14850|14826|14698|14692|1013923
1577422800000|2019-12-27 05:00:00|14900|14702|14827|14820|14900|14889|14801|14675|905684
1577682000000|2019-12-30 05:00:00|14900|14430|14776|14753|14900|14847|14703|14430|1042643
1577768400000|2019-12-31 05:00:00|14900|14528|14798|14769|14900|14820|14680|14528|1153456
1577941200000|2020-01-02 05:00:00|14900|14430|15077|15040|15090|15053|14801|14430|2013406
1578027600000|2020-01-03 05:00:00|16100|13520|14867|14811|16100|14989|14746|13520|1942601
1578286800000|2020-01-06 05:00:00|14767|14430|14825|14803|14868|14854|14664|14430|1516027
1578373200000|2020-01-07 05:00:00|15500|14210|14520|14350|15500|14830|14452|14210|1743975
1578459600000|2020-01-08 05:00:00|14799|14210|14870|14774|14950|14856|14653|14210|1379378
1578546000000|2020-01-09 05:00:00|14950|14800|14755|14736|14950|14850|14652|14606|1482482
1578632400000|2020-01-10 05:00:00|14950|14650|14635|14590|14950|14769|14584|14552|1576018
1578891600000|2020-01-13 05:00:00|14726|14510|14749|14701|14749|14730|14559|14510|2196664
1578978000000|2020-01-14 05:00:00|14950|14580|14668|14634|14950|14797|14633|14580|1770700
1579064400000|2020-01-15 05:00:00|14684|14635|14639|14565|14684|14661|14521|14516|1633410
1579150800000|2020-01-16 05:00:00|15321|14080|14800|14790|15321|14800|14627|14080|2000194
1579237200000|2020-01-17 05:00:00|14780|14650|14778|14730|14950|14822|14663|14650|2084168
1579582800000|2020-01-21 05:00:00|14785|14650|14639|14585|14793|14780|14569|14536|1564778
1579669200000|2020-01-22 05:00:00|14950|14220|14255|14235|14950|14652|14250|14220|2296137
1579755600000|2020-01-23 05:00:00|14563|14220|14324|14279|14563|14320|13986|13980|2022819
1579842000000|2020-01-24 05:00:00|14841|13520|14054|14006|14841|14350|13927|13520|1554451
1580101200000|2020-01-27 05:00:00|13940|13520|13773|13573|13940|13776|13557|13520|1911245
1580187600000|2020-01-28 05:00:00|13903|13520|13709|13601|13903|13759|13570|13520|1901187
1580274000000|2020-01-29 05:00:00|13961|13520|13598|13551|13963|13771|13550|13500|1656186
1580360400000|2020-01-30 05:00:00|14841|12100|13687|13610|14841|13675|13297|12100|2483343
1580446800000|2020-01-31 05:00:00|14000|13596|13249|13135|14498|14010|13054|12900|3774289
1580706000000|2020-02-03 05:00:00|13380|13110|12980|12952|13380|13311|12931|12900|2769149
1580792400000|2020-02-04 05:00:00|13200|12941|13385|13301|13478|13477|13190|12941|2269086
1580878800000|2020-02-05 05:00:00|14715|12000|13759|13720|14715|13750|13528|12000|3236044
1580965200000|2020-02-06 05:00:00|14595|12700|13725|13615|14595|13830|13615|12700|1425310
1581051600000|2020-02-07 05:00:00|14595|12615|13344|13321|14595|13700|13301|12615|2402130
1581310800000|2020-02-10 05:00:00|13633|13012|13475|13433|13633|13475|13288|13012|1326221
1581397200000|2020-02-11 05:00:00|13545|13305|13667|13619|13750|13721|13520|13305|1495313
1581483600000|2020-02-12 05:00:00|16000|11444|13954|13832|16000|13993|13700|11444|2170745
1581570000000|2020-02-13 05:00:00|14254|13900|13979|13962|14254|14050|13848|13843|2178151
1581656400000|2020-02-14 05:00:00|14100|13619|13817|13771|14100|13990|13690|13619|1762294
1582002000000|2020-02-18 05:00:00|14841|13012|13925|13660|14841|13853|13510|13012|2377435
1582088400000|2020-02-19 05:00:00|14132|13001|13724|13656|14132|13746|13608|13001|1141626
1582174800000|2020-02-20 05:00:00|14704|12700|13689|13601|14704|13886|13620|12700|1764021
1582261200000|2020-02-21 05:00:00|14841|12428|13728|13704|14841|13750|13517|12428|1824235
1582520400000|2020-02-24 05:00:00|13411|13140|13351|13256|13561|13389|13205|13055|3268153
1582606800000|2020-02-25 05:00:00|13350|13211|12977|12911|13351|13311|12828|12800|2929757
1582693200000|2020-02-26 05:00:00|12886|12615|12795|12700|13100|13097|12650|12428|2519609
1582779600000|2020-02-27 05:00:00|12728|12428|12290|12206|12919|12852|12174|12100|4827613
1582866000000|2020-02-28 05:00:00|12325|11876|12815|12570|12816|12600|11919|11800|5204473
1583125200000|2020-03-02 05:00:00|12735|12500|12840|12730|13000|12825|12211|12096|3781330
1583211600000|2020-03-03 05:00:00|13500|11910|12533|12452|13500|12942|12384|11910|4400834
1583298000000|2020-03-04 05:00:00|12985|12681|12717|12520|12985|12760|12434|12395|3345465
1583384400000|2020-03-05 05:00:00|12613|12312|12399|12173|12613|12480|12124|12033|3384814
1583470800000|2020-03-06 05:00:00|12075|12033|12165|12003|12383|12179|11750|11700|4158378
1583726400000|2020-03-09 04:00:00|14704|8506|10693|10510|14704|11501|10376|8506|5855217
1583812800000|2020-03-10 04:00:00|11045|10100|10529|10450|11233|11150|9911|9907|5719882
1583899200000|2020-03-11 04:00:00|11245|9781|10224|10001|11245|10466|10009|9781|4179427
1583985600000|2020-03-12 04:00:00|11020|8500|9101|9100|11020|9600|8751|8500|7061324
1584072000000|2020-03-13 04:00:00|9700|9296|9954|9755|10052|9982|9016|9014|5672627
1584331200000|2020-03-16 04:00:00|9568|8823|9800|9500|10600|10574|8897|8790|6755712
1584417600000|2020-03-17 04:00:00|10224|9705|9800|9198|10224|10028|9309|8883|4888703
1584504000000|2020-03-18 04:00:00|9543|9213|10349|10225|10498|10380|9200|8883|4729398
1584590400000|2020-03-19 04:00:00|10649|9200|10290|10001|11000|10423|9726|9100|4799361
1584676800000|2020-03-20 04:00:00|10961|10960|9501|9451|10961|10960|9424|9415|4435120
1584936000000|2020-03-23 04:00:00|9605|8842|9600|9400|9976|9800|9069|8840|4508894
1585022400000|2020-03-24 04:00:00|9975|9185|10100|10000|10200|10194|9528|9185|5062607
1585108800000|2020-03-25 04:00:00|10968|9185|10432|10432|11000|10838|9854|9185|4561011
1585195200000|2020-03-26 04:00:00|11209|9185|11100|11050|11209|11094|10100|9185|3791871
1585281600000|2020-03-27 04:00:00|11000|10585|10539|10517|11000|10944|10384|10350|3664881
1585540800000|2020-03-30 04:00:00|10974|10319|11288|11120|11288|11283|10500|9935|3881208
1585627200000|2020-03-31 04:00:00|11464|11093|11520|11465|11692|11691|11003|10658|5418672
1585713600000|2020-04-01 04:00:00|11356|11100|11250|11151|11675|11668|10956|10901|4745796
1585800000000|2020-04-02 04:00:00|11368|11241|11674|11377|11854|11847|10841|10700|5286115
1585886400000|2020-04-03 04:00:00|11673|11450|11490|11440|11850|11681|11213|11208|3274901
1586145600000|2020-04-06 04:00:00|11979|11887|12101|11830|12200|12164|11800|11535|3373876
1586232000000|2020-04-07 04:00:00|12350|12203|12880|12100|13000|12877|12055|12000|5918253
1586318400000|2020-04-08 04:00:00|12567|12000|12778|12740|12875|12816|12106|12000|3011060
1586404800000|2020-04-09 04:00:00|13000|12640|12590|12515|13000|12960|12318|12300|3149227
1586750400000|2020-04-13 04:00:00|12390|12300|11459|11441|12460|12300|11358|11357|7483022
1586836800000|2020-04-14 04:00:00|11700|11506|11664|11600|11830|11782|11454|11450|4700723
1586923200000|2020-04-15 04:00:00|11800|11450|11108|11070|11800|11450|10985|10980|3749655
1587009600000|2020-04-16 04:00:00|11299|11176|11700|11600|11750|11682|10887|10883|3411647
1587096000000|2020-04-17 04:00:00|11800|11573|11630|11602|11818|11660|11375|11316|2627820
1587355200000|2020-04-20 04:00:00|12800|10440|11598|11461|12800|11703|11220|10440|2326740
1587441600000|2020-04-21 04:00:00|11990|11160|11050|11012|11990|11304|10865|10860|3786702
1587528000000|2020-04-22 04:00:00|11200|11053|11050|10910|11218|11203|10923|10910|2275828
1587614400000|2020-04-23 04:00:00|11160|10922|11277|11212|11524|11521|11000|10922|2378794
1587700800000|2020-04-24 04:00:00|11373|11130|11403|11386|11600|11422|11122|11120|1853200
1587960000000|2020-04-27 04:00:00|11387|11200|11500|11300|11700|11610|10989|10972|3604021
1588046400000|2020-04-28 04:00:00|11713|11319|11617|11550|12000|11784|11300|11135|3895093
1588132800000|2020-04-29 04:00:00|12350|10538|12078|12007|12350|12078|11600|10538|2771652
1588219200000|2020-04-30 04:00:00|12306|11773|11599|11435|12306|12000|11500|11435|2348156
1588305600000|2020-05-01 04:00:00|11405|11221|11088|11078|11475|11448|11060|11025|2592308
1588564800000|2020-05-04 04:00:00|11380|10543|10799|10750|11380|11030|10659|10543|2808268
1588651200000|2020-05-05 04:00:00|10940|10440|10969|10891|11109|11107|10830|10440|2408981
1588737600000|2020-05-06 04:00:00|11199|10575|10765|10735|11199|11040|10670|10575|2710071
1588824000000|2020-05-07 04:00:00|11199|10440|10796|10754|11199|11006|10692|10440|3083531
1588910400000|2020-05-08 04:00:00|11195|10440|11220|11195|11225|11217|10810|10440|2485829
1589169600000|2020-05-11 04:00:00|12050|10440|10855|10850|12050|11246|10820|10440|2872182
1589256000000|2020-05-12 04:00:00|11150|10750|10494|10403|11150|10960|10400|10397|2339390
1589342400000|2020-05-13 04:00:00|10587|10440|10539|10454|10635|10583|10259|10252|3632741
1589428800000|2020-05-14 04:00:00|10790|10198|10634|10619|10790|10622|10022|10020|3742380
1589515200000|2020-05-15 04:00:00|10790|10550|10770|10725|10838|10798|10400|10300|3477668
1589774400000|2020-05-18 04:00:00|10992|10654|11514|11500|11583|11565|10973|10654|4180879
1589860800000|2020-05-19 04:00:00|11692|11300|11448|11225|11692|11539|11205|11124|2195335
1589947200000|2020-05-20 04:00:00|11550|10911|11578|11553|11749|11746|11323|10911|2511450
1590033600000|2020-05-21 04:00:00|11770|11268|11420|11375|11770|11562|11383|11255|1737405
1590120000000|2020-05-22 04:00:00|11770|10911|11272|11251|11770|11434|11149|10911|1809866
1590465600000|2020-05-26 04:00:00|11820|11100|11840|11743|11858|11855|11440|11100|2861106
1590552000000|2020-05-27 04:00:00|11938|11654|12302|12245|12302|12275|11900|11654|2926710
1590638400000|2020-05-28 04:00:00|12260|12046|12120|12038|12575|12490|12030|11950|2523229
1590724800000|2020-05-29 04:00:00|12179|11840|12200|12080|12300|12150|11760|11753|3133530
1590984000000|2020-06-01 04:00:00|12310|11550|12006|12000|12310|12118|11765|11550|1186118
1591070400000|2020-06-02 04:00:00|13000|11156|12388|12332|13000|12380|12125|11156|1747713
1591156800000|2020-06-03 04:00:00|12744|12125|12740|12715|12769|12734|12427|12125|2307448
1591243200000|2020-06-04 04:00:00|12958|12426|12885|12841|12958|12922|12483|12359|2203676
1591329600000|2020-06-05 04:00:00|15050|10822|13533|13480|15050|13907|12950|10822|3667698
1591588800000|2020-06-08 04:00:00|15412|11500|13798|13701|15412|13988|13512|11500|2615351
1591675200000|2020-06-09 04:00:00|14512|12766|13700|13419|14512|13651|13332|12766|2384196
1591761600000|2020-06-10 04:00:00|13699|13323|13100|13017|13699|13534|13050|13017|3061741
1591848000000|2020-06-11 04:00:00|13050|12870|12398|12215|13050|12880|12154|12101|4584471
1591934400000|2020-06-12 04:00:00|12487|12101|12328|12289|12580|12520|11935|11926|3315781
1592193600000|2020-06-15 04:00:00|11999|11848|12500|12418|12558|12524|11802|11530|2982906
1592280000000|2020-06-16 04:00:00|12900|12626|13137|13015|13297|13288|12640|12626|5030967
1592366400000|2020-06-17 04:00:00|13844|12366|12800|12715|13844|13171|12750|12366|2032314
1592452800000|2020-06-18 04:00:00|13300|12366|12850|12810|13300|12899|12680|12366|1503836
1592539200000|2020-06-19 04:00:00|14212|11483|12736|12581|14212|13101|12529|11483|3167294
1592798400000|2020-06-22 04:00:00|12940|12300|12670|12610|12940|12787|12463|12300|1792702
1592884800000|2020-06-23 04:00:00|12940|12300|12623|12570|12940|12760|12584|12300|1244083
1592971200000|2020-06-24 04:00:00|13000|12214|12207|12201|13000|12502|12183|12166|2800410
1593057600000|2020-06-25 04:00:00|13540|10853|12500|12450|13540|12499|12097|10853|2189522
1593144000000|2020-06-26 04:00:00|12795|12030|12240|12205|12795|12580|12146|12030|1503336
1593403200000|2020-06-29 04:00:00|14212|10100|12599|12528|14212|12602|12201|10100|1616420
1593489600000|2020-06-30 04:00:00|12606|12299|12730|12688|12795|12740|12415|12242|1642551
1593576000000|2020-07-01 04:00:00|12795|12455|12720|12610|12944|12940|12588|12455|1867622
1593662400000|2020-07-02 04:00:00|12777|12527|12900|12776|13036|13034|12720|12527|1604109
1594008000000|2020-07-06 04:00:00|13186|12913|12950|12887|13286|13076|12819|12717|1486806
1594094400000|2020-07-07 04:00:00|13471|12600|12795|12720|13471|12880|12681|12600|1177573
1594180800000|2020-07-08 04:00:00|13000|12600|12860|12816|13000|12966|12651|12600|1283382
1594267200000|2020-07-09 04:00:00|13000|12590|12777|12577|13000|12860|12514|12500|1675104
1594353600000|2020-07-10 04:00:00|12930|12283|12839|12801|12930|12822|12450|12283|1642994
1594612800000|2020-07-13 04:00:00|13290|12500|13177|13075|13290|13206|12893|12500|2480001
1594699200000|2020-07-14 04:00:00|13065|12839|13820|13808|13890|13828|12924|12839|4065718
1594785600000|2020-07-15 04:00:00|14040|13625|13998|13920|14050|14038|13718|13575|3564865
1594872000000|2020-07-16 04:00:00|14198|13566|13855|13850|14198|14097|13768|13566|2397105
1594958400000|2020-07-17 04:00:00|14374|13566|13748|13663|14374|13842|13655|13566|1582984
1595217600000|2020-07-20 04:00:00|15700|11776|13479|13460|15700|13692|13430|11776|1575327
1595304000000|2020-07-21 04:00:00|13944|12900|13650|13590|13944|13718|13446|12900|1850235
1595390400000|2020-07-22 04:00:00|14200|12866|13700|13660|14200|13781|13470|12866|1398793
1595476800000|2020-07-23 04:00:00|14200|13000|13715|13661|14200|13752|13572|13000|1028302
1595563200000|2020-07-24 04:00:00|14427|13000|13788|13726|14427|13865|13627|13000|1220879
1595822400000|2020-07-27 04:00:00|14200|13500|14038|14001|14200|14032|13628|13500|1518182
1595908800000|2020-07-28 04:00:00|14200|13759|13860|13808|14200|13992|13795|13665|1086212
1595995200000|2020-07-29 04:00:00|14474|13500|14099|14053|14474|14107|13788|13500|1425907
1596081600000|2020-07-30 04:00:00|15000|13000|13770|13749|15000|13910|13598|13000|2101417
1596168000000|2020-07-31 04:00:00|14474|13500|13265|13262|14600|14500|13024|13000|4479740
1596427200000|2020-08-03 04:00:00|14654|12000|13178|13161|14654|13339|13124|12000|1756655
1596513600000|2020-08-04 04:00:00|13395|12945|13190|13152|13395|13244|13069|12945|1456276
1596600000000|2020-08-05 04:00:00|14000|12205|13515|13470|14000|13592|13222|12205|1749999
1596686400000|2020-08-06 04:00:00|13712|13520|13439|13400|13712|13520|13370|13320|1601378
1596772800000|2020-08-07 04:00:00|14667|12155|13499|13475|14667|13507|13257|12155|1381123
1597032000000|2020-08-10 04:00:00|14667|12155|14199|14156|14667|14216|13500|12155|3345645
1597118400000|2020-08-11 04:00:00|14420|14034|14325|14300|14620|14611|14231|14034|2895532
1597204800000|2020-08-12 04:00:00|14660|13800|14250|14216|14660|14410|14146|13800|1588740
1597291200000|2020-08-13 04:00:00|14500|13800|14102|14076|14500|14270|13980|13800|1680886
1597377600000|2020-08-14 04:00:00|14105|13800|13992|13980|14105|14088|13890|13800|1234278
1597636800000|2020-08-17 04:00:00|14105|13800|13975|13875|14105|14051|13830|13800|1137116
1597723200000|2020-08-18 04:00:00|14105|13800|13883|13842|14105|14007|13810|13800|897714
1597809600000|2020-08-19 04:00:00|14085|13774|13800|13730|14085|13984|13748|13715|1004496
1597896000000|2020-08-20 04:00:00|13998|13270|13780|13750|13998|13796|13567|13270|1257774
1597982400000|2020-08-21 04:00:00|14542|13025|13862|13840|14542|13899|13596|13025|1469657
1598241600000|2020-08-24 04:00:00|14660|13228|14200|14150|14660|14224|13908|13228|1777450
1598328000000|2020-08-25 04:00:00|15000|13159|14135|14102|15000|14489|14056|13159|1594491
1598414400000|2020-08-26 04:00:00|15000|13500|14209|14131|15000|14242|14000|13500|1265493
1598500800000|2020-08-27 04:00:00|14660|13894|14394|14355|14660|14433|14126|13894|2005756
1598587200000|2020-08-28 04:00:00|15000|13894|14400|14367|15000|14584|14240|13894|1864886
1598846400000|2020-08-31 04:00:00|15000|13894|14300|14231|15000|14375|14227|13894|1527241
1598932800000|2020-09-01 04:00:00|14503|13894|14650|14565|14650|14625|14121|13894|1591825
1599019200000|2020-09-02 04:00:00|14990|14090|14950|14948|14990|14953|14640|14090|2964080
1599105600000|2020-09-03 04:00:00|15516|14520|14735|14530|15516|15117|14525|14500|2893782
1599192000000|2020-09-04 04:00:00|15960|13500|14833|14759|15960|15073|14600|13500|3422534
1599537600000|2020-09-08 04:00:00|15200|14200|14850|14780|15200|15072|14597|14200|3113893
1599624000000|2020-09-09 04:00:00|15200|14200|15368|15297|15550|15543|14898|14200|3868632
1599710400000|2020-09-10 04:00:00|15495|14960|15028|15000|15495|15325|14880|14700|2362785
1599796800000|2020-09-11 04:00:00|15540|14159|15390|15350|15540|15440|15011|14159|2092012
1600056000000|2020-09-14 04:00:00|22000|8960|15374|15325|22000|15538|15227|8960|1446148
1600142400000|2020-09-15 04:00:00|15651|15136|14899|14850|15700|15510|14836|14806|2761405
1600228800000|2020-09-16 04:00:00|14973|14690|15168|15123|15200|15194|14844|14690|2023232
1600315200000|2020-09-17 04:00:00|15200|14800|15419|15390|15625|15620|14901|14800|3002698
1600401600000|2020-09-18 04:00:00|15500|15150|15276|15250|15625|15620|15219|15150|2812104
1600660800000|2020-09-21 04:00:00|15796|14690|14589|14560|15796|15039|14390|14385|2814667
1600747200000|2020-09-22 04:00:00|14797|14200|14715|14685|14797|14748|14450|14200|1680024
1600833600000|2020-09-23 04:00:00|15700|13818|14440|14376|15700|14891|14363|13818|1479833
1600920000000|2020-09-24 04:00:00|15796|13300|14700|14574|15796|14743|14287|13300|1613644
1601006400000|2020-09-25 04:00:00|15700|13296|14629|14560|15700|14670|14309|13296|1093709
1601265600000|2020-09-28 04:00:00|15796|13100|14869|14802|15796|15029|14744|13100|1337568
1601352000000|2020-09-29 04:00:00|15039|14800|14868|14780|15039|14895|14622|14543|1095304
1601438400000|2020-09-30 04:00:00|15400|14200|14988|14917|15400|15092|14693|14200|2291697
1601524800000|2020-10-01 04:00:00|15201|14800|14699|14600|15310|15031|14568|14556|1373120
1601611200000|2020-10-02 04:00:00|15101|14120|15021|15007|15131|15126|14381|14120|2047725
1601870400000|2020-10-05 04:00:00|15285|14775|15388|15312|15500|15442|15028|14775|1508910
1601956800000|2020-10-06 04:00:00|15700|15175|15149|15050|15700|15542|15099|15050|1589726
1602043200000|2020-10-07 04:00:00|15700|14395|15599|15478|15700|15602|15253|14395|1380416
1602129600000|2020-10-08 04:00:00|15700|15501|15796|15706|15797|15750|15439|15100|1129020
1602216000000|2020-10-09 04:00:00|15940|15325|15975|15898|15976|15939|15712|15325|2886283
1602475200000|2020-10-12 04:00:00|16000|15741|16349|16267|16350|16320|15906|15741|2654952
1602561600000|2020-10-13 04:00:00|16400|16072|16289|16213|16400|16316|16102|15906|2426363
1602648000000|2020-10-14 04:00:00|16316|15983|16399|16361|16486|16480|16198|15983|2523485
1602734400000|2020-10-15 04:00:00|16327|16005|16550|16504|16580|16576|16020|15847|2045703
1602820800000|2020-10-16 04:00:00|16984|16640|16870|16826|17077|17051|16670|16640|3705451
1603080000000|2020-10-19 04:00:00|17050|16654|16885|16860|17050|17002|16681|16654|1649091
1603166400000|2020-10-20 04:00:00|17052|16578|17039|16902|17162|17126|16800|16578|1902979
1603252800000|2020-10-21 04:00:00|17400|16100|16725|16643|17400|17047|16647|16100|1548120
1603339200000|2020-10-22 04:00:00|17400|16100|17000|16982|17400|16984|16650|16100|1466260
1603425600000|2020-10-23 04:00:00|17800|16100|16859|16830|17800|17056|16758|16100|1287879
1603684800000|2020-10-26 04:00:00|17600|16000|16295|16215|17600|16716|16087|16000|2947214
1603771200000|2020-10-27 04:00:00|16535|16000|15760|15650|16535|16220|15700|15620|3127523
1603857600000|2020-10-28 04:00:00|16535|15184|15180|15126|16535|15535|15054|15017|3388192
1603944000000|2020-10-29 04:00:00|16040|14429|15452|15305|16040|15550|14972|14429|2468198
1604030400000|2020-10-30 04:00:00|15661|14995|15775|15725|15788|15735|15276|14995|2532069
1604293200000|2020-11-02 05:00:00|17298|14401|16399|16375|17298|16380|15772|14401|2572525
1604379600000|2020-11-03 05:00:00|17800|15152|16900|16400|17800|16989|16312|15152|3008553
1604466000000|2020-11-04 05:00:00|16719|16525|15600|15598|17085|16729|15520|15500|6065378
1604552400000|2020-11-05 05:00:00|15800|15152|16248|16200|16500|16486|15640|15152|3088178
1604638800000|2020-11-06 05:00:00|17000|15590|16170|16130|17000|16528|16081|15590|1847451
1604898000000|2020-11-09 05:00:00|17450|15000|17051|16957|17650|17626|16474|15000|3874986
1604984400000|2020-11-10 05:00:00|18600|15580|17299|17175|18600|17495|17083|15580|2167142
1605070800000|2020-11-11 05:00:00|18600|15580|17100|16915|18760|17326|16752|15580|1291047
1605157200000|2020-11-12 05:00:00|17195|16582|16959|16850|17195|17103|16767|16582|1164437
1605243600000|2020-11-13 05:00:00|17762|16300|17185|17012|17762|17212|16922|16300|1261796
1605502800000|2020-11-16 05:00:00|17668|17010|17349|17200|17762|17605|17196|17010|1847310
1605589200000|2020-11-17 05:00:00|18200|16300|17190|17150|18200|17300|17019|16300|1065598
1605675600000|2020-11-18 05:00:00|18200|16300|17300|17213|18200|17535|17190|16300|2393740
1605762000000|2020-11-19 05:00:00|17762|17010|17200|17075|17762|17317|17080|17010|1209386
1605848400000|2020-11-20 05:00:00|17515|17010|17250|17180|17515|17308|17142|17010|1220069
1606107600000|2020-11-23 05:00:00|17762|17010|17622|17520|17762|17588|17255|17010|1329054
1606194000000|2020-11-24 05:00:00|18100|17010|17790|17721|18100|17829|17540|17010|1948967
1606280400000|2020-11-25 05:00:00|18420|17010|17499|17464|18420|17704|17289|17010|1531987
1606453200000|2020-11-27 05:00:00|17617|17377|17519|17516|17617|17579|17390|17377|482170
1606712400000|2020-11-30 05:00:00|17850|17010|17494|17420|17850|17481|17253|17010|1226931
1606798800000|2020-12-01 05:00:00|17748|17160|17368|17300|17850|17650|17294|17160|1661464
1606885200000|2020-12-02 05:00:00|17546|17160|17419|17350|17850|17439|17228|17160|1067306
1606971600000|2020-12-03 05:00:00|17660|17160|17589|17464|17660|17505|17309|17160|1642795
1607058000000|2020-12-04 05:00:00|18450|16750|18195|18181|18500|18379|17510|16750|4159425
1607317200000|2020-12-07 05:00:00|19624|16982|17870|17800|19624|18151|17659|16982|2443829
1607403600000|2020-12-08 05:00:00|18691|17160|17999|17915|18691|18072|17730|17160|1403691
1607490000000|2020-12-09 05:00:00|18255|17800|18039|18002|18300|18044|17704|17697|2191641
1607576400000|2020-12-10 05:00:00|18691|17500|17923|17876|18691|18050|17717|17500|1746172
1607662800000|2020-12-11 05:00:00|17856|17508|17970|17905|18000|17976|17631|17400|1551709
1607922000000|2020-12-14 05:00:00|19270|16750|17885|17805|19270|18329|17783|16750|1363984
1608008400000|2020-12-15 05:00:00|18800|16670|18180|18001|18800|18274|17898|16670|1440434
1608094800000|2020-12-16 05:00:00|18832|17160|17988|17964|18832|18212|17843|17160|1179944
1608181200000|2020-12-17 05:00:00|18800|17320|17949|17870|18800|18068|17858|17320|1268382
1608267600000|2020-12-18 05:00:00|18800|17179|18181|18100|18800|18124|17748|17179|2574541
1608526800000|2020-12-21 05:00:00|18369|17475|18016|17865|18369|18088|17487|17200|1448032
1608613200000|2020-12-22 05:00:00|18600|17160|17635|17520|18600|18004|17635|17160|1703607
1608699600000|2020-12-23 05:00:00|18344|17160|17860|17825|18344|17917|17708|17160|1067185
1608786000000|2020-12-24 05:00:00|18800|16750|17999|17932|18800|17978|17839|16750|293633
1609131600000|2020-12-28 05:00:00|18369|17971|17999|17839|18369|18215|17837|17570|1094558
1609218000000|2020-12-29 05:00:00|18913|16750|17665|17640|18913|17904|17512|16750|847382
1609304400000|2020-12-30 05:00:00|19270|16130|18070|18005|19270|18220|17805|16130|1971126
1609390800000|2020-12-31 05:00:00|18464|17200|18228|18180|18464|18207|17876|17200|936430
1609736400000|2021-01-04 05:00:00|18378|18132|18300|18161|18598|18595|18028|18000|2614819
1609822800000|2021-01-05 05:00:00|18600|17520|18448|18280|18600|18580|18073|17520|1830336
1609909200000|2021-01-06 05:00:00|18800|18270|19479|19435|19728|19719|18588|18270|5738612
1609995600000|2021-01-07 05:00:00|19999|18801|19480|19426|20128|19735|19226|18801|3772089
1610082000000|2021-01-08 05:00:00|20128|18680|19490|19426|20128|19547|19137|18680|1808516
1610341200000|2021-01-11 05:00:00|20128|18484|19603|19450|20128|19543|19045|18484|1406412
1610427600000|2021-01-12 05:00:00|20128|18910|19894|19754|20128|19800|19339|18910|1497050
1610514000000|2021-01-13 05:00:00|20996|18900|19698|19603|20996|20013|19588|18900|2017230
1610600400000|2021-01-14 05:00:00|20004|19500|19790|19741|20004|19814|19547|19100|1598279
1610686800000|2021-01-15 05:00:00|19760|19370|19450|19428|19760|19700|19094|19084|1786170
1611032400000|2021-01-19 05:00:00|19776|19088|19460|19406|19900|19603|19345|19088|1232549
1611118800000|2021-01-20 05:00:00|19741|19150|19350|19260|20008|19410|19047|19042|1489519
1611205200000|2021-01-21 05:00:00|19585|19144|19249|19175|19585|19370|19018|19004|1130974
1611291600000|2021-01-22 05:00:00|19400|18950|19239|19150|19400|19278|18945|18926|1108613
1611550800000|2021-01-25 05:00:00|19400|18950|18784|18720|19400|19300|18700|18677|2186210
1611637200000|2021-01-26 05:00:00|19078|18600|18750|18663|19078|18936|18665|18600|1704150
1611723600000|2021-01-27 05:00:00|19250|18000|17950|17897|19250|18700|17928|17897|3062520
1611810000000|2021-01-28 05:00:00|19800|16275|18530|18450|19800|18752|17840|16275|2051139
1611896400000|2021-01-29 05:00:00|19089|17500|18284|18202|19228|19100|18075|17500|2612729
1612155600000|2021-02-01 05:00:00|18879|18000|18588|18520|18879|18667|18217|18000|1564904
1612242000000|2021-02-02 05:00:00|19800|17225|19350|19263|19800|19277|18568|17225|3615756
1612328400000|2021-02-03 05:00:00|19600|18700|19219|19167|19730|19350|18912|18700|1711706
1612414800000|2021-02-04 05:00:00|20000|18000|19220|19100|20000|19255|19022|18000|1313757
1612501200000|2021-02-05 05:00:00|21500|17090|19349|19300|21500|19425|19014|17090|1356353
1612760400000|2021-02-08 05:00:00|19800|18489|19799|19736|19800|19790|19345|18489|1788167
1612846800000|2021-02-09 05:00:00|21100|18400|19770|19728|21100|19860|19493|18400|1356270
1612933200000|2021-02-10 05:00:00|21000|18400|19770|19680|21000|19968|19625|18400|1897409
1613019600000|2021-02-11 05:00:00|21000|18350|19822|19759|21000|19840|19444|18350|1336933
1613106000000|2021-02-12 05:00:00|20000|19443|19850|19772|20000|19872|19676|19400|1052887
1613451600000|2021-02-16 05:00:00|20000|19900|20320|20200|20523|20514|19940|19900|2397534
1613538000000|2021-02-17 05:00:00|20790|19631|20450|20263|20790|20300|19983|19631|1418233
1613624400000|2021-02-18 05:00:00|21575|18600|19992|19970|21575|20284|19857|18600|1440263
1613710800000|2021-02-19 05:00:00|20280|19634|20990|20950|21146|21143|20032|19600|3365753
1613970000000|2021-02-22 05:00:00|21900|20200|21999|21825|21999|21883|20720|20200|2868377
1614056400000|2021-02-23 05:00:00|22400|21406|22018|21940|22400|22072|21350|21309|2357581
1614142800000|2021-02-24 05:00:00|22700|20900|22350|22265|22700|22659|21990|20900|3125686
1614229200000|2021-02-25 05:00:00|23000|21588|22238|22050|23000|22422|21974|21588|2623947
1614315600000|2021-02-26 05:00:00|23280|20900|21649|21523|23280|22230|21500|20900|2427239
1614574800000|2021-03-01 05:00:00|25000|18100|22000|21921|25000|22257|21766|18100|1785089
1614661200000|2021-03-02 05:00:00|22950|21300|21582|21500|22950|21980|21355|21300|1665199
1614747600000|2021-03-03 05:00:00|22189|20900|21479|21380|22189|21752|21197|20900|1837908
1614834000000|2021-03-04 05:00:00|21730|20900|21249|20850|21730|21649|20854|20800|2160647
1614920400000|2021-03-05 05:00:00|21689|20570|22068|22029|22200|22076|21099|20570|2063349
1615179600000|2021-03-08 05:00:00|22405|21678|22248|22225|22500|22418|21838|21500|1865898
1615266000000|2021-03-09 05:00:00|22860|21668|21720|21681|22860|22334|21620|21614|1994356
1615352400000|2021-03-10 05:00:00|22380|21193|22230|22125|22700|22200|21630|20570|1327468
1615438800000|2021-03-11 05:00:00|22868|21500|22043|21940|22868|22377|21917|21500|1792777
1615525200000|2021-03-12 05:00:00|23289|20343|22925|22880|23289|22905|21867|20343|3032992
1615780800000|2021-03-15 04:00:00|23541|22590|23082|23031|23541|23225|22593|22570|2675344
1615867200000|2021-03-16 04:00:00|23500|22107|22668|22600|23500|23129|22481|22107|2076737
1615953600000|2021-03-17 04:00:00|23198|22310|23445|23400|23469|23426|22611|22310|2113779
1616040000000|2021-03-18 04:00:00|24100|22910|23119|23031|24100|23768|22981|22658|2826843
1616126400000|2021-03-19 04:00:00|23351|22905|22588|22531|23351|23200|22422|22405|3946191
1616385600000|2021-03-22 04:00:00|23249|22100|22800|22650|23249|22739|22368|22100|1064815
1616472000000|2021-03-23 04:00:00|25000|20100|21885|21800|25000|22492|21670|20100|2296577
1616558400000|2021-03-24 04:00:00|22600|21320|22443|22150|22719|22707|21850|21320|2682861
1616644800000|2021-03-25 04:00:00|22512|21500|22600|22451|22600|22488|21611|21500|1939729
1616731200000|2021-03-26 04:00:00|22689|21500|22996|22960|22997|22982|22500|21500|1550002
1616990400000|2021-03-29 04:00:00|23410|22522|23080|23029|23410|23180|22770|22500|1885319
1617076800000|2021-03-30 04:00:00|23432|22678|23335|23335|23700|23466|22975|22678|1905063
1617163200000|2021-03-31 04:00:00|23607|23067|23195|23132|24009|23700|22889|22738|3213100
1617249600000|2021-04-01 04:00:00|23983|22400|23274|23252|23983|23475|22760|22400|2357338
1617595200000|2021-04-05 04:00:00|23671|22750|23385|23351|23671|23560|23245|22750|1321423
1617681600000|2021-04-06 04:00:00|24726|22400|23125|23075|25000|23661|23030|22101|1239705
1617768000000|2021-04-07 04:00:00|23520|22892|23170|23100|23520|23401|22941|22892|1131309
1617854400000|2021-04-08 04:00:00|23497|22750|23100|23080|23698|23103|22724|22400|1229676
1617940800000|2021-04-09 04:00:00|23405|22400|23050|23011|23405|23218|22757|22400|1388324
1618200000000|2021-04-12 04:00:00|23931|22400|23150|23129|23931|23160|22900|22400|993719
1618286400000|2021-04-13 04:00:00|23396|22400|22955|22901|23396|23376|22808|22400|1234327
1618372800000|2021-04-14 04:00:00|23698|22418|23299|23261|23698|23420|22920|22418|1295729
1618459200000|2021-04-15 04:00:00|23999|22750|23290|23220|23999|23364|23074|22750|1063018
1618545600000|2021-04-16 04:00:00|23616|22750|23369|23301|23616|23583|23231|22750|1228750
1618804800000|2021-04-19 04:00:00|24000|22400|23289|23239|24000|23320|22999|22400|902394
1618891200000|2021-04-20 04:00:00|24068|22750|22763|22731|24378|23150|22562|22400|1443089
1618977600000|2021-04-21 04:00:00|23400|22400|23235|23180|23400|23258|22606|22400|1040392
1619064000000|2021-04-22 04:00:00|23500|22537|22999|22900|23570|23339|22881|22537|1416056
1619150400000|2021-04-23 04:00:00|23350|22400|23011|23000|23350|23163|22750|22400|2069781
1619409600000|2021-04-26 04:00:00|23585|22400|23069|23051|23585|23281|22994|22400|1022869
1619496000000|2021-04-27 04:00:00|23502|22804|23064|23022|23502|23100|22814|22749|1084355
1619582400000|2021-04-28 04:00:00|23414|22663|23198|23161|23450|23367|22945|22573|1750351
1619668800000|2021-04-29 04:00:00|24094|22573|22720|22702|24378|23900|22334|22318|3520036
1619755200000|2021-04-30 04:00:00|22960|22285|22829|22780|23100|22834|22502|22285|1652956
1620014400000|2021-05-03 04:00:00|23500|22317|22817|22800|23500|23088|22725|22317|1904523
1620100800000|2021-05-04 04:00:00|23401|22204|23390|23360|23449|23400|22536|22204|2470515
1620187200000|2021-05-05 04:00:00|23500|23152|23788|23717|23935|23927|23188|22754|2193845
1620273600000|2021-05-06 04:00:00|24050|23606|23749|23717|24215|24091|23608|23570|2798589
1620360000000|2021-05-07 04:00:00|24215|23096|24140|24100|24215|24189|23320|22993|2056843
1620619200000|2021-05-10 04:00:00|24466|23749|24292|24261|24687|24575|24190|23453|2246797
1620705600000|2021-05-11 04:00:00|24436|23857|23950|23925|24464|24288|23661|23651|1728848
1620792000000|2021-05-12 04:00:00|24153|23658|23800|23700|24537|24312|23646|23550|2698361
1620878400000|2021-05-13 04:00:00|23900|23200|24100|24007|24100|24094|23498|22950|1159512
1620964800000|2021-05-14 04:00:00|25000|22971|24259|24223|25000|24322|24009|22398|1180524
1621224000000|2021-05-17 04:00:00|24712|23549|24599|24480|25214|24540|24112|23549|1175896
1621310400000|2021-05-18 04:00:00|24889|24200|23947|23867|25000|24550|23895|23867|1457787
1621396800000|2021-05-19 04:00:00|23990|23550|23660|23615|23990|23839|23195|23192|1828292
1621483200000|2021-05-20 04:00:00|24208|23267|23600|23499|24452|23830|23266|22750|1867869
1621569600000|2021-05-21 04:00:00|23852|23080|23737|23725|24452|23937|23504|22800|1369425
1621828800000|2021-05-24 04:00:00|24452|22795|23948|23920|24452|23969|23631|22795|1251720
1621915200000|2021-05-25 04:00:00|24452|23191|23962|23756|24452|24181|23676|23191|1136252
1622001600000|2021-05-26 04:00:00|25000|22750|23799|23742|25000|23942|23665|22750|911789
1622088000000|2021-05-27 04:00:00|24075|23419|24360|24210|24547|24331|23766|23086|1709156
1622174400000|2021-05-28 04:00:00|24671|23333|24147|24085|24992|24291|23881|23333|1319547
1622520000000|2021-06-01 04:00:00|24585|22750|24276|24240|25090|24487|24192|22750|1376074
1622606400000|2021-06-02 04:00:00|24600|23923|24390|24339|24862|24509|24083|23635|1338431
1622692800000|2021-06-03 04:00:00|24763|23919|24383|24300|25000|24642|24087|23333|1139173
1622779200000|2021-06-04 04:00:00|25134|23333|24419|24334|25134|24660|24235|23333|963765
1623038400000|2021-06-07 04:00:00|24950|23940|24050|23965|25575|24455|23864|23503|1255615
1623124800000|2021-06-08 04:00:00|24463|23483|24024|23945|24608|24121|23612|23333|1264312
1623211200000|2021-06-09 04:00:00|24500|23413|23490|23435|24500|24025|23447|23333|1496582
1623297600000|2021-06-10 04:00:00|23597|23333|22718|22700|23838|23654|22568|22530|4301047
1623384000000|2021-06-11 04:00:00|22753|22331|22070|22065|23120|22788|22004|22002|5677148
1623643200000|2021-06-14 04:00:00|24191|19600|21913|21900|24191|22176|21562|19600|4900817
1623729600000|2021-06-15 04:00:00|22244|21450|21970|21931|22244|22074|21628|21450|3256991
1623816000000|2021-06-16 04:00:00|22260|21614|21680|21655|22453|22100|21666|21500|2352284
1623902400000|2021-06-17 04:00:00|24191|19500|21000|20995|24191|21825|20790|19500|4999571
1623988800000|2021-06-18 04:00:00|21281|20970|20900|20850|21450|21173|20558|20540|3967157
1624248000000|2021-06-21 04:00:00|21925|19800|21345|21330|21925|21521|20976|19800|3327899
1624334400000|2021-06-22 04:00:00|21689|21320|21340|21314|21812|21501|21120|21114|2211068
1624420800000|2021-06-23 04:00:00|21732|21010|21429|21410|21732|21677|21259|21010|2240781
1624507200000|2021-06-24 04:00:00|21450|21050|22070|22050|22195|22191|21450|21050|4374144
1624593600000|2021-06-25 04:00:00|22940|21300|21660|21640|22940|22242|21531|21300|6748868
1624852800000|2021-06-28 04:00:00|23900|19200|21643|21620|23900|21750|21360|19200|1771630
1624939200000|2021-06-29 04:00:00|21869|21270|21520|21511|21888|21866|21463|20978|2105971
1625025600000|2021-06-30 04:00:00|21817|21225|21800|21771|22000|21807|21411|21225|1997528
1625112000000|2021-07-01 04:00:00|22078|21650|21690|21670|22078|21969|21616|21606|1435383
1625198400000|2021-07-02 04:00:00|23900|19500|21798|21720|23900|21832|21562|19500|1414912
1625544000000|2021-07-06 04:00:00|23900|19500|21340|21305|23900|21803|21140|19500|2738533
1625630400000|2021-07-07 04:00:00|22940|19500|21489|21469|22940|21503|21120|19500|1786587
1625716800000|2021-07-08 04:00:00|23900|19200|21220|21181|23900|21387|20950|19200|1726405
1625803200000|2021-07-09 04:00:00|22940|19810|21800|21730|22940|21859|21325|19810|1803801
1626062400000|2021-07-12 04:00:00|22940|20410|21880|21848|22940|21889|21505|20410|1444898
1626148800000|2021-07-13 04:00:00|22940|20550|21525|21500|22940|21900|21472|20550|1347545
1626235200000|2021-07-14 04:00:00|23900|19200|21184|21165|23900|21556|21125|19200|1712502
1626321600000|2021-07-15 04:00:00|22100|20510|21120|21100|22100|21337|21012|20510|1557498
1626408000000|2021-07-16 04:00:00|22271|19700|20838|20795|22271|21265|20702|19700|2641952
1626667200000|2021-07-19 04:00:00|21740|19500|20376|20325|21740|20609|19929|19500|3202397
1626753600000|2021-07-20 04:00:00|21740|19300|20840|20807|21740|20862|20234|19300|2305655
1626840000000|2021-07-21 04:00:00|21171|20734|21099|21076|21171|21095|20763|20734|1949149
1626926400000|2021-07-22 04:00:00|22271|20000|20850|20800|22271|21122|20850|20000|1230772
1627012800000|2021-07-23 04:00:00|21134|20689|20965|20930|21400|21023|20790|20207|1207120
1627272000000|2021-07-26 04:00:00|21740|20000|21150|21100|21740|21203|20797|20000|1017057
1627358400000|2021-07-27 04:00:00|21740|20204|20979|20900|21740|21104|20712|20204|1524058
1627444800000|2021-07-28 04:00:00|20992|20401|21300|21200|21300|21280|20811|20401|2233946
1627531200000|2021-07-29 04:00:00|21385|21205|21200|21160|21500|21445|20979|20960|1994289
1627617600000|2021-07-30 04:00:00|21740|20895|20682|20675|21740|21290|20322|20315|3357406
1627876800000|2021-08-02 04:00:00|20780|20691|20545|20520|21298|21088|20497|20404|2501905
1627963200000|2021-08-03 04:00:00|20751|20204|20837|20752|21062|20926|20354|20204|2109232
1628049600000|2021-08-04 04:00:00|21000|20601|20478|20456|21000|20957|20439|20435|1722688
1628136000000|2021-08-05 04:00:00|20699|20204|20749|20701|20817|20763|20460|20120|1434127
1628222400000|2021-08-06 04:00:00|22275|19400|20840|20813|22275|21038|20718|19400|1577840
1628481600000|2021-08-09 04:00:00|23900|17400|20939|20890|23900|20987|20614|17400|1356238
1628568000000|2021-08-10 04:00:00|21479|19999|21448|21435|21500|21488|20902|19999|2525806
1628654400000|2021-08-11 04:00:00|22275|20300|22260|22222|22289|22260|21454|20300|5455760
1628740800000|2021-08-12 04:00:00|22275|22250|22024|21980|22500|22477|21852|21844|2504702
1628827200000|2021-08-13 04:00:00|22166|21841|21845|21830|22166|22080|21774|21770|1182113
1629086400000|2021-08-16 04:00:00|23500|20000|21792|21751|23500|21857|21434|20000|1489872
1629172800000|2021-08-17 04:00:00|23900|19300|21330|21281|23900|21647|21064|19300|2443086
1629259200000|2021-08-18 04:00:00|21489|21253|20999|20984|21608|21354|20970|20780|1524524
1629345600000|2021-08-19 04:00:00|23043|19300|20460|20433|23043|20890|20321|19300|2964774
1629432000000|2021-08-20 04:00:00|20422|20107|20509|20450|20736|20725|20361|20107|1543297
1629691200000|2021-08-23 04:00:00|23550|17300|20965|20951|23550|20975|20589|17300|1808391
1629777600000|2021-08-24 04:00:00|21079|20783|21280|21240|21349|21326|20972|20653|1703905
1629864000000|2021-08-25 04:00:00|22166|20439|21500|21477|22166|21569|21217|20439|1262833
1629950400000|2021-08-26 04:00:00|21604|21393|21149|21111|21725|21535|21050|20990|1576095
1630036800000|2021-08-27 04:00:00|21322|21136|21285|21284|21447|21400|21224|20588|1511936
1630296000000|2021-08-30 04:00:00|22166|19993|21165|21145|22166|21374|21092|19993|1253568
1630382400000|2021-08-31 04:00:00|21504|21064|21107|21095|21504|21229|21048|20797|2020035
1630468800000|2021-09-01 04:00:00|21296|21120|20801|20790|21468|21140|20663|20655|2436892
1630555200000|2021-09-02 04:00:00|22166|19300|21194|21180|22166|21290|20825|19300|1925963
1630641600000|2021-09-03 04:00:00|22166|20000|21050|21021|22166|21280|21001|20000|1410740
1630987200000|2021-09-07 04:00:00|21504|20999|20823|20802|21504|21088|20786|20588|1450737
1631073600000|2021-09-08 04:00:00|21504|20107|20655|20650|21504|20803|20478|20107|1492091
1631160000000|2021-09-09 04:00:00|21504|20107|20545|20540|21504|20813|20491|20107|1716751
1631246400000|2021-09-10 04:00:00|21200|20198|20515|20502|21200|20782|20485|20198|1416992
1631505600000|2021-09-13 04:00:00|20690|20511|20630|20627|20788|20778|20394|20390|1264118
1631592000000|2021-09-14 04:00:00|21504|20107|20244|20220|21504|20699|20165|20107|2189363
1631678400000|2021-09-15 04:00:00|20358|20209|20596|20571|20689|20659|20195|20079|1528649
1631764800000|2021-09-16 04:00:00|21504|19717|20358|20331|21504|20616|20283|19717|1445487
1631851200000|2021-09-17 04:00:00|20434|20251|19975|19930|20773|20401|19948|19923|3788216
1632110400000|2021-09-20 04:00:00|19934|19209|19150|19050|20120|19804|18849|18845|5590928
1632196800000|2021-09-21 04:00:00|19363|19229|18975|18925|19698|19368|18699|18693|3562499
1632283200000|2021-09-22 04:00:00|19081|18988|19220|19155|19508|19448|19074|18901|2273839
1632369600000|2021-09-23 04:00:00|19400|19185|19793|19680|19800|19757|19217|18900|2069495
1632456000000|2021-09-24 04:00:00|22300|17300|19699|19650|22300|19778|19499|17300|1245391
1632715200000|2021-09-27 04:00:00|21418|18300|19995|19956|21418|20194|19723|18300|1677835
1632801600000|2021-09-28 04:00:00|22000|18060|20193|20055|22000|20183|19855|18060|1822442
1632888000000|2021-09-29 04:00:00|22000|18060|19898|19811|22000|20159|19780|18060|1776620
1632974400000|2021-09-30 04:00:00|20112|19863|19275|19235|20200|19900|19169|19126|3215534
1633060800000|2021-10-01 04:00:00|19179|19015|19548|19434|19591|19586|19088|19000|2117669
1633320000000|2021-10-04 04:00:00|19486|19300|19349|19211|19896|19586|19242|19126|1665441
1633406400000|2021-10-05 04:00:00|19406|19189|19249|19213|19834|19441|19080|19000|1770022
1633492800000|2021-10-06 04:00:00|19145|19048|19274|19212|19606|19240|18782|18778|2334551
1633579200000|2021-10-07 04:00:00|19437|19217|19615|19575|19642|19637|19316|19000|1963969
1633665600000|2021-10-08 04:00:00|22000|17300|19540|19490|22000|19646|19485|17300|1588634
1633924800000|2021-10-11 04:00:00|19587|17300|19286|19242|19967|19717|19250|17300|1079284
1634011200000|2021-10-12 04:00:00|19258|19074|18975|18950|19687|19350|18959|18920|3348953
1634097600000|2021-10-13 04:00:00|19107|18865|19000|18902|19134|19117|18775|18770|1949687
1634184000000|2021-10-14 04:00:00|19156|18300|19490|19441|19490|19479|19040|18300|3397259
1634270400000|2021-10-15 04:00:00|22000|17300|19930|19871|22000|19942|19548|17300|3173916
1634529600000|2021-10-18 04:00:00|22000|17500|19900|19817|22000|19861|19559|17500|1404979
1634616000000|2021-10-19 04:00:00|22000|17500|20149|20070|22000|20145|19836|17500|1597765
1634702400000|2021-10-20 04:00:00|20600|20001|20419|20351|20600|20516|20060|20000|1504083
1634788800000|2021-10-21 04:00:00|20504|20273|20245|20175|20780|20360|19974|19972|1788228
1634875200000|2021-10-22 04:00:00|21720|18266|20063|20001|21720|20225|19926|18266|1453859
1635134400000|2021-10-25 04:00:00|21720|18050|20252|20220|21720|20327|19995|18050|2040932
1635220800000|2021-10-26 04:00:00|23000|17300|20189|19982|23000|20360|19958|17300|1991128
1635307200000|2021-10-27 04:00:00|23000|17300|19689|19601|23000|20056|19596|17300|1812790
1635393600000|2021-10-28 04:00:00|21700|17300|20398|20396|21700|20448|19584|17300|2799743
1635480000000|2021-10-29 04:00:00|20640|19921|20452|20395|20975|20959|20321|19921|2300059
1635739200000|2021-11-01 04:00:00|20900|19800|20545|20540|21700|20680|20394|18988|1186890
1635825600000|2021-11-02 04:00:00|21610|19800|20700|20680|21610|20774|20345|19800|1930753
1635912000000|2021-11-03 04:00:00|21600|19800|20400|20368|21600|20750|20183|19800|1639853
1635998400000|2021-11-04 04:00:00|20387|19987|20379|20320|20499|20474|20263|19987|1129679
1636084800000|2021-11-05 04:00:00|20800|19800|20679|20600|21600|20882|20385|18988|1466410
1636347600000|2021-11-08 05:00:00|21193|20700|21424|21370|21795|21763|20767|20680|3581973
1636434000000|2021-11-09 05:00:00|21604|21395|20981|20960|21698|21567|20897|20893|1875283
1636520400000|2021-11-10 05:00:00|22087|19600|20725|20680|22087|20993|20645|19600|1426994
1636606800000|2021-11-11 05:00:00|20995|20100|20935|20856|21049|21039|20733|20100|3264184
1636693200000|2021-11-12 05:00:00|21001|20887|20947|20935|21312|21069|20832|20500|1102524
1636952400000|2021-11-15 05:00:00|22087|20095|20805|20777|22087|21150|20679|20095|1183841
1637038800000|2021-11-16 05:00:00|20888|20800|20570|20553|21150|20830|20529|20500|1197760
1637125200000|2021-11-17 05:00:00|21214|20100|20325|20292|21214|20550|20092|20084|1956821
1637211600000|2021-11-18 05:00:00|21214|19500|20158|20148|21214|20383|20073|19500|1262449
1637298000000|2021-11-19 05:00:00|20328|20020|20079|20010|20610|20268|19869|19850|1784798
1637557200000|2021-11-22 05:00:00|20595|19500|20339|20238|20595|20451|20014|19500|1315028
1637643600000|2021-11-23 05:00:00|22087|18000|20529|20500|22087|20553|20160|18000|1970716
1637730000000|2021-11-24 05:00:00|21214|19447|20787|20710|21214|20819|20259|19447|2054943
1637902800000|2021-11-26 05:00:00|21920|18100|19920|19850|21920|20150|19668|18100|2104377
1638162000000|2021-11-29 05:00:00|22087|17300|19699|19602|22087|20130|19332|17300|2495065
1638248400000|2021-11-30 05:00:00|21214|17500|19500|19425|21214|19667|19158|17500|3242032
1638334800000|2021-12-01 05:00:00|22087|16700|19274|19150|22087|19821|19109|16700|1898934
1638421200000|2021-12-02 05:00:00|19415|19129|19679|19500|19769|19758|19050|19001|1772409
1638507600000|2021-12-03 05:00:00|22087|17500|19779|19720|22087|19935|19579|17500|1591288
1638766800000|2021-12-06 05:00:00|21200|18200|20155|20113|21200|20323|19850|18200|1468860
1638853200000|2021-12-07 05:00:00|22087|18000|20538|20450|22087|20620|20335|18000|1656486
1638939600000|2021-12-08 05:00:00|20753|20401|20419|20350|20753|20607|20337|20120|1202052
1639026000000|2021-12-09 05:00:00|20440|20266|20449|20401|20753|20497|20097|20080|808416
1639112400000|2021-12-10 05:00:00|20753|20350|20379|20310|20753|20579|20215|19995|2384263
1639371600000|2021-12-13 05:00:00|20484|20272|20204|20126|20753|20405|20049|19995|880345
1639458000000|2021-12-14 05:00:00|20328|20042|20190|20164|20700|20393|19957|19900|1214926
1639544400000|2021-12-15 05:00:00|21920|18100|20400|20261|21920|20261|19869|18100|1099179
1639630800000|2021-12-16 05:00:00|20478|20275|20650|20605|20823|20820|20340|19792|1403477
1639717200000|2021-12-17 05:00:00|20749|20570|20197|20151|20926|20638|20128|20021|2392392
1639976400000|2021-12-20 05:00:00|21999|18000|19600|19560|21999|19945|19308|18000|1840002
1640062800000|2021-12-21 05:00:00|20900|18100|19890|19700|20900|19899|19676|18100|1207509
1640149200000|2021-12-22 05:00:00|22600|16700|20267|20245|22600|20335|19950|16700|1770429
1640235600000|2021-12-23 05:00:00|20377|20236|20680|20600|20739|20726|20294|19913|1481752
1640581200000|2021-12-27 05:00:00|20704|20482|20635|20611|20886|20692|20520|20449|880669
1640667600000|2021-12-28 05:00:00|20744|20540|20675|20629|20886|20819|20618|20493|697577
1640754000000|2021-12-29 05:00:00|20801|20557|20729|20680|20858|20851|20590|20326|683937
1640840400000|2021-12-30 05:00:00|21214|20628|20575|20550|21214|20887|20575|20500|827087
1640926800000|2021-12-31 05:00:00|21214|20039|20789|20672|21214|20772|20564|20000|602194
1641186000000|2022-01-03 05:00:00|20866|20704|20705|20661|21000|20859|20585|20365|953551
1641272400000|2022-01-04 05:00:00|20887|20687|21710|21680|21920|21892|20746|20234|3025748
1641358800000|2022-01-05 05:00:00|24000|19690|21980|21910|24000|22332|21746|19690|3035918
1641445200000|2022-01-06 05:00:00|24000|19690|22258|22236|24000|22262|21813|19690|2109698
1641531600000|2022-01-07 05:00:00|22305|22155|22420|22401|22600|22596|22140|21800|2025261
1641790800000|2022-01-10 05:00:00|24000|21000|22248|22164|24000|22560|22066|21000|1908498
1641877200000|2022-01-11 05:00:00|22275|21965|22075|21996|22929|22200|21662|21652|1465647
1641963600000|2022-01-12 05:00:00|22088|21853|22239|22201|22600|22363|22017|21500|1294294
1642050000000|2022-01-13 05:00:00|23027|21400|22727|22650|23027|22783|22288|21400|2531786
1642136400000|2022-01-14 05:00:00|23000|22500|22950|22895|23000|22959|22390|22338|2193692
1642482000000|2022-01-18 05:00:00|23027|22795|23023|22960|23050|23042|22644|21979|2824589
1642568400000|2022-01-19 05:00:00|24000|21700|22193|22100|24000|23080|22030|21700|2813670
1642654800000|2022-01-20 05:00:00|23200|21440|21670|21602|23200|22385|21600|21440|1867328
1642741200000|2022-01-21 05:00:00|||||||||0
1643000400000|2022-01-24 05:00:00|24000|18500|21400|21300|24000|21492|20679|18500|2200091
1643086800000|2022-01-25 05:00:00|21326|21129|21750|21200|21858|21673|20733|20710|2783140
1643173200000|2022-01-26 05:00:00|21747|21270|21523|21400|22100|21885|21226|21207|1883236
1643259600000|2022-01-27 05:00:00|21388|21175|21745|21500|22100|21782|21024|20930|1779049
1643346000000|2022-01-28 05:00:00|22100|21000|20110|20051|22432|21806|19688|19680|5932719
1643605200000|2022-01-31 05:00:00|20200|19600|20140|20094|20263|20153|19478|19467|3246399
1643691600000|2022-02-01 05:00:00|24777|15734|20545|20501|24777|20580|20064|15734|2175712
1643778000000|2022-02-02 05:00:00|20600|20432|20400|20355|20787|20680|20147|20140|1696998
1643864400000|2022-02-03 05:00:00|20511|20289|20180|20140|21000|20568|20011|20000|1509111
1643950800000|2022-02-04 05:00:00|20140|19867|19842|19750|21002|20097|19657|19399|530554
1644210000000|2022-02-07 05:00:00|20009|19680|20049|19992|20300|20152|19814|19680|1130771
1644296400000|2022-02-08 05:00:00|20155|19848|20220|20151|20450|20221|19931|19647|1280363
1644382800000|2022-02-09 05:00:00|20482|20175|20360|20302|20600|20410|20218|19837|1403623
1644469200000|2022-02-10 05:00:00|20457|20218|20265|20012|20680|20674|20157|20000|1805748
1644555600000|2022-02-11 05:00:00|20266|19992|20200|20124|21000|20459|20018|19600|2052137
1644814800000|2022-02-14 05:00:00|19989|19775|20230|19900|20328|20155|19800|19519|1454397
1644901200000|2022-02-15 05:00:00|21000|19192|20328|20245|21000|20437|20026|19192|1212380
1644987600000|2022-02-16 05:00:00|20511|20291|20320|20311|20650|20538|20300|19901|1116860
1645074000000|2022-02-17 05:00:00|20692|20120|19586|19493|20692|20356|19445|19443|2297223
1645160400000|2022-02-18 05:00:00|19752|19376|19290|19120|19796|19640|19118|19112|2328649
1645506000000|2022-02-22 05:00:00|19445|18900|19248|19175|19613|19489|19045|18900|1740127
1645592400000|2022-02-23 05:00:00|19354|19146|18620|18502|19451|19300|18600|18502|2023513
1645678800000|2022-02-24 05:00:00|18482|18000|18430|18300|18529|18511|17969|17963|3236572
1645765200000|2022-02-25 05:00:00|18581|18130|18735|18706|18816|18791|18250|17800|1876275
1646024400000|2022-02-28 05:00:00|18591|18250|18759|18685|18936|18877|18299|18250|2636860
1646110800000|2022-03-01 05:00:00|18922|18731|18375|18300|19240|18817|18064|18000|2925465
1646197200000|2022-03-02 05:00:00|24800|11674|19240|19155|24800|19355|18387|11674|3680273
1646283600000|2022-03-03 05:00:00|19900|19000|19150|19000|19900|19656|19100|19000|2595394
1646370000000|2022-03-04 05:00:00|20001|18000|19566|19530|20001|19600|19072|18000|2248406
1646629200000|2022-03-07 05:00:00|19999|18822|19665|19585|21000|20349|19073|18300|4109057
1646715600000|2022-03-08 05:00:00|20300|19652|21049|21001|21495|21484|19985|19652|5748318
1646802000000|2022-03-09 05:00:00|21504|20500|20977|20921|21550|21501|20761|20500|2567548
1646888400000|2022-03-10 05:00:00|20985|20686|21400|21112|21756|21749|20700|20686|2422522
1646974800000|2022-03-11 05:00:00|21378|21092|21500|21480|21780|21773|21069|20890|2113616
1647230400000|2022-03-14 04:00:00|21880|21370|21656|21546|21880|21845|21299|20900|1866581
1647316800000|2022-03-15 04:00:00|21995|20900|21750|21450|22232|21737|21058|20900|2203834
1647403200000|2022-03-16 04:00:00|23000|20000|21667|21552|23000|22210|21233|20000|2385170
1647489600000|2022-03-17 04:00:00|22300|21220|22100|22057|22300|22175|21500|21000|1723829
1647576000000|2022-03-18 04:00:00|22500|21777|22149|22093|22500|22166|21805|21373|1881062
1647835200000|2022-03-21 04:00:00|22500|21550|22390|22300|22710|22701|21999|21550|1405114
1647921600000|2022-03-22 04:00:00|22686|21456|22323|22222|22686|22585|22134|21000|1128333
1648008000000|2022-03-23 04:00:00|22500|21707|22249|22180|22525|22478|22091|21707|895056
1648094400000|2022-03-24 04:00:00|22750|22100|22270|22224|22750|22497|22160|22100|1015827
1648180800000|2022-03-25 04:00:00|25000|19576|22336|22301|25000|22374|22119|19576|754567
1648440000000|2022-03-28 04:00:00|22426|21857|22255|22005|22800|22376|21907|21857|1824330
1648526400000|2022-03-29 04:00:00|22800|21490|22085|22057|22800|22142|21660|21490|1774700
1648612800000|2022-03-30 04:00:00|22272|21971|22387|22301|22600|22572|22060|21550|1390378
1648699200000|2022-03-31 04:00:00|22507|22169|22500|22300|22800|22515|22160|22000|1497497
1648785600000|2022-04-01 04:00:00|22616|22309|22038|21950|22750|22543|21820|21800|1375810
1649044800000|2022-04-04 04:00:00|23450|20789|22100|22055|23450|22134|21676|20789|1082080
1649131200000|2022-04-05 04:00:00|22315|21949|21642|21602|22522|22224|21517|21510|2057548
1649217600000|2022-04-06 04:00:00|21772|21490|21621|21488|21955|21713|21357|21005|1630063
1649304000000|2022-04-07 04:00:00|23003|20686|21800|21560|23003|21631|21363|20686|1282540
1649390400000|2022-04-08 04:00:00|21958|21449|21728|21680|21958|21785|21410|21322|1244195
1649044800000|2022-04-04 04:00:00|23450|20789|22100|22055|23450|22134|21676|20789|1082080
1649131200000|2022-04-05 04:00:00|22315|21949|21642|21602|22522|22224|21517|21510|2057548
1649217600000|2022-04-06 04:00:00|21772|21490|21621|21488|21955|21713|21357|21005|1630063
1649304000000|2022-04-07 04:00:00|23003|20686|21800|21560|23003|21631|21363|20686|1282540
1649390400000|2022-04-08 04:00:00|21958|21449|21728|21680|21958|21785|21410|21322|1244195
1649649600000|2022-04-11 04:00:00|23003|20200|21649|21550|23003|21872|21503|20200|1279087
1649736000000|2022-04-12 04:00:00|23232|20075|21750|21671|23232|21937|21500|20075|1395539
1649822400000|2022-04-13 04:00:00|21969|21050|21840|21800|21969|21958|21640|21050|1096370
1649908800000|2022-04-14 04:00:00|21942|21670|22820|22778|22947|22919|21800|21550|3327361
1650254400000|2022-04-18 04:00:00|22850|22797|23100|23070|23443|23435|22836|22797|2037517
1650340800000|2022-04-19 04:00:00|23200|22540|23215|23180|23310|23292|22764|22540|1188721
1650427200000|2022-04-20 04:00:00|23499|22900|23675|23541|23675|23640|23265|22900|1356187
1650513600000|2022-04-21 04:00:00|23845|23000|23250|23130|23860|23787|23168|23000|1863005
1650600000000|2022-04-22 04:00:00|23236|22999|21609|21501|23700|23146|21560|21501|2947116
1650859200000|2022-04-25 04:00:00|21500|21244|21694|21641|22100|21697|20959|20932|2309892
1650945600000|2022-04-26 04:00:00|22009|20900|21400|20968|23197|21810|20890|20852|2289691
1651032000000|2022-04-27 04:00:00|21465|20686|21449|21410|21700|21549|20740|20686|1829252
1651118400000|2022-04-28 04:00:00|21855|21305|21100|21025|22540|21991|20206|20200|3796502
1651204800000|2022-04-29 04:00:00|22540|20634|21190|21061|22540|21714|21018|20634|1669987
1650859200000|2022-04-25 04:00:00|21500|21244|21694|21641|22100|21697|20959|20932|2309892
1650945600000|2022-04-26 04:00:00|22009|20900|21400|20968|23197|21810|20890|20852|2289691
1651032000000|2022-04-27 04:00:00|21465|20686|21449|21410|21700|21549|20740|20686|1829252
1651118400000|2022-04-28 04:00:00|21855|21305|21100|21025|22540|21991|20206|20200|3796502
1651204800000|2022-04-29 04:00:00|22540|20634|21190|21061|22540|21714|21018|20634|1669987
1651464000000|2022-05-02 04:00:00|22968|19355|21205|21155|22968|21264|20765|19355|1436218
1651550400000|2022-05-03 04:00:00|21472|21149|21398|21372|21832|21529|21097|20560|1073195
1651636800000|2022-05-04 04:00:00|25700|17501|22240|22201|25700|22329|21405|17501|1573903
1651723200000|2022-05-05 04:00:00|22700|21800|21620|21530|22700|22301|21381|21100|1557830
1651809600000|2022-05-06 04:00:00|24200|19200|21464|21345|24200|21729|21050|19200|1180197
1652068800000|2022-05-09 04:00:00|23883|19364|20750|20640|23883|21220|20548|19364|1568600
1652155200000|2022-05-10 04:00:00|21783|19663|20353|20348|21783|20946|20141|19663|1266267
1651464000000|2022-05-02 04:00:00|22968|19355|21205|21155|22968|21264|20765|19355|1436218
1651550400000|2022-05-03 04:00:00|21472|21149|21398|21372|21832|21529|21097|20560|1073195
1651636800000|2022-05-04 04:00:00|25700|17501|22240|22201|25700|22329|21405|17501|1573903
1651723200000|2022-05-05 04:00:00|22700|21800|21620|21530|22700|22301|21381|21100|1557830
1651809600000|2022-05-06 04:00:00|24200|19200|21464|21345|24200|21729|21050|19200|1180197
1652068800000|2022-05-09 04:00:00|23883|19364|20750|20640|23883|21220|20548|19364|1568600
1652155200000|2022-05-10 04:00:00|21783|19663|20353|20348|21783|20946|20141|19663|1266267
1652241600000|2022-05-11 04:00:00|20469|20140|20950|20524|21100|20959|20170|20055|1475091
1652328000000|2022-05-12 04:00:00|20890|20100|20451|20304|21340|20528|19932|19800|1893526
1652414400000|2022-05-13 04:00:00|20890|19800|20450|20400|20890|20641|20299|19800|1241115
1652673600000|2022-05-16 04:00:00|25000|15792|20750|20670|25000|20920|20372|15792|1395719
1652760000000|2022-05-17 04:00:00|21030|20580|21370|21320|21783|21365|20924|20031|1280248
1652846400000|2022-05-18 04:00:00|21392|21199|20700|20650|21801|21774|20647|20500|2780985
1652932800000|2022-05-19 04:00:00|20735|20497|21000|20670|21550|20923|20172|20028|1656157
1653019200000|2022-05-20 04:00:00|22232|19501|19795|19755|22232|20716|19407|19364|3315303
1653278400000|2022-05-23 04:00:00|20373|19473|20384|20275|20666|20544|19903|19364|2050598
1653364800000|2022-05-24 04:00:00|25700|15000|20797|20575|25700|20575|20133|15000|1374385
1653451200000|2022-05-25 04:00:00|21200|20300|21000|20860|21200|21011|20485|20300|1849539
1653537600000|2022-05-26 04:00:00|21565|20300|21347|21300|21565|21362|20931|20300|989544
1653624000000|2022-05-27 04:00:00|22200|20050|21776|21715|22200|21740|21278|20050|1059217
1652673600000|2022-05-16 04:00:00|25000|15792|20750|20670|25000|20920|20372|15792|1395719
1652760000000|2022-05-17 04:00:00|21030|20580|21370|21320|21783|21365|20924|20031|1280248
1652846400000|2022-05-18 04:00:00|21392|21199|20700|20650|21801|21774|20647|20500|2780985
1652932800000|2022-05-19 04:00:00|20735|20497|21000|20670|21550|20923|20172|20028|1656157
1653019200000|2022-05-20 04:00:00|22232|19501|19795|19755|22232|20716|19407|19364|3315303
1653278400000|2022-05-23 04:00:00|20373|19473|20384|20275|20666|20544|19903|19364|2050598
1653364800000|2022-05-24 04:00:00|25700|15000|20797|20575|25700|20575|20133|15000|1374385
1653451200000|2022-05-25 04:00:00|21200|20300|21000|20860|21200|21011|20485|20300|1849539
1653537600000|2022-05-26 04:00:00|21565|20300|21347|21300|21565|21362|20931|20300|989544
1653624000000|2022-05-27 04:00:00|22200|20050|21776|21715|22200|21740|21278|20050|1059217
1653969600000|2022-05-31 04:00:00|23200|20300|21680|21616|23200|21806|21353|20300|1758215
1654056000000|2022-06-01 04:00:00|22100|21100|21757|21700|22100|21897|21433|21100|1286817
1654142400000|2022-06-02 04:00:00|23200|20575|22098|22002|23200|22079|21739|20575|1008430
1654228800000|2022-06-03 04:00:00|23500|20575|22337|22270|23500|22401|21843|20575|1216145
1654488000000|2022-06-06 04:00:00|22716|22240|22470|22250|22716|22467|22237|21880|815204
1654574400000|2022-06-07 04:00:00|22900|22222|22709|22571|22900|22725|22172|22100|875564
1654660800000|2022-06-08 04:00:00|22900|22181|23018|22953|23236|23233|22474|22181|2556679
1654747200000|2022-06-09 04:00:00|24200|22181|22467|22367|24200|23100|22265|22181|1734669
1654833600000|2022-06-10 04:00:00|23522|21000|21645|21525|23522|22310|21509|21000|1365859
1655092800000|2022-06-13 04:00:00|21367|21000|20791|20689|21367|21101|20492|20313|2017832
1655179200000|2022-06-14 04:00:00|21500|20050|20810|20671|21500|20971|20528|20050|1282613
1655265600000|2022-06-15 04:00:00|21500|20000|20958|20678|21500|20847|20315|20000|1140907
1655352000000|2022-06-16 04:00:00|20813|20000|19575|19481|21200|20286|19329|19292|2776341
1655438400000|2022-06-17 04:00:00|20156|19200|19598|19271|20560|19769|19093|19006|3643418
1655784000000|2022-06-21 04:00:00|20560|17621|19635|19377|20560|19839|19394|17621|1243607
1655870400000|2022-06-22 04:00:00|20875|18145|18747|18700|20875|19277|18719|18145|2334938
1655956800000|2022-06-23 04:00:00|20150|17600|17858|17730|20150|18870|17607|17600|3832190
1656043200000|2022-06-24 04:00:00|18128|17765|18543|18489|18595|18556|17940|17500|2672067
1656302400000|2022-06-27 04:00:00|18986|18403|18839|18800|19009|19003|18594|18145|1815928
1656388800000|2022-06-28 04:00:00|20900|16500|18830|18727|20900|19300|18744|16500|1933292
1656475200000|2022-06-29 04:00:00|20000|17950|18394|18330|20000|18804|18217|17950|1335978
1656561600000|2022-06-30 04:00:00|20294|16300|18052|17850|20294|18213|17716|16300|2324241
1656648000000|2022-07-01 04:00:00|17876|17700|17863|17766|18148|18122|17376|17365|2075836
1656993600000|2022-07-05 04:00:00|17930|17747|17376|17300|18204|17905|17061|17056|2068194
1657080000000|2022-07-06 04:00:00|17850|17000|17296|17228|17850|17459|16930|16927|1730332
1657166400000|2022-07-07 04:00:00|17380|17180|17962|17910|18340|18228|17336|17020|2839446
1657252800000|2022-07-08 04:00:00|18148|17650|17950|17925|18417|18184|17647|17632|1397407
1657512000000|2022-07-11 04:00:00|18832|17002|17654|17401|18832|17968|17465|17002|1576074
1657598400000|2022-07-12 04:00:00|17680|17350|17499|17423|17729|17721|17250|16950|1456168
1657684800000|2022-07-13 04:00:00|17650|17350|17324|17200|17650|17560|17187|17100|1206879
1657771200000|2022-07-14 04:00:00|17650|17000|17078|17005|17650|17200|16717|16708|1298513
1657857600000|2022-07-15 04:00:00|17116|16841|17369|17324|17650|17387|16923|16700|1169362
1658116800000|2022-07-18 04:00:00|17897|17100|17399|17354|17897|17708|17274|17100|1313510
1658203200000|2022-07-19 04:00:00|17520|17100|18025|17960|18025|18019|17278|17100|1503036
1658289600000|2022-07-20 04:00:00|19565|16672|17997|17900|19565|18071|17709|16672|1214766
1658376000000|2022-07-21 04:00:00|18060|17829|18077|18025|18680|18105|17663|17400|1020758
1658462400000|2022-07-22 04:00:00|18832|17400|17894|17830|18832|18266|17737|17400|1056235
1658721600000|2022-07-25 04:00:00|19000|16700|18175|18120|19000|18255|17785|16700|1038008
1658808000000|2022-07-26 04:00:00|19960|16672|18200|18158|19960|18359|18063|16672|1010860
1658894400000|2022-07-27 04:00:00|18528|17852|18550|18475|18650|18616|18036|17852|942860
1658980800000|2022-07-28 04:00:00|18715|18314|18840|18790|18961|18940|18433|17852|1283270
1659067200000|2022-07-29 04:00:00|20596|17400|19830|19820|20596|19947|18859|17400|2462296
1659326400000|2022-08-01 04:00:00|20000|19400|19685|19650|20082|19900|19345|19205|1768772
1659412800000|2022-08-02 04:00:00|20000|19009|18400|18355|20000|19415|18320|18275|5054744
1659499200000|2022-08-03 04:00:00|18598|17852|18285|18251|18598|18532|18164|17852|2545488
1659585600000|2022-08-04 04:00:00|18640|18000|18382|18352|18640|18590|18132|18000|1409195
1659672000000|2022-08-05 04:00:00|18598|18125|18539|18453|18656|18605|18240|18125|1010576
1659931200000|2022-08-08 04:00:00|18822|18515|18620|18600|19000|18793|18423|18200|1558491
1660017600000|2022-08-09 04:00:00|19000|18100|18628|18575|19000|18786|18517|18100|1509296
1660104000000|2022-08-10 04:00:00|18821|18274|19070|19012|19157|19150|18660|18130|1159795
1660190400000|2022-08-11 04:00:00|19425|18680|19450|19404|19610|19556|19118|18680|1470076
1660276800000|2022-08-12 04:00:00|19700|19013|19698|19631|19800|19698|19392|19013|902877
1660536000000|2022-08-15 04:00:00|20000|18855|19595|19526|20000|19647|19290|18855|1002424
1660622400000|2022-08-16 04:00:00|20200|19250|19800|19704|20200|19843|19526|19250|1029901
1660708800000|2022-08-17 04:00:00|20596|19200|19600|19511|20596|19687|19390|19200|835912
1660795200000|2022-08-18 04:00:00|20000|19200|19800|19639|20000|19770|19528|19200|1115096
1660881600000|2022-08-19 04:00:00|20000|19573|19560|19542|20000|19719|19300|19200|1079189
1661140800000|2022-08-22 04:00:00|20990|18020|19297|19176|20990|19391|19157|18020|1027773
1661227200000|2022-08-23 04:00:00|20600|18020|19749|19701|20600|19809|19173|18020|1444830
1661313600000|2022-08-24 04:00:00|21900|17852|19429|19405|21900|19857|19346|17852|1525767
1661400000000|2022-08-25 04:00:00|20000|18500|19900|19820|20000|19890|19490|18500|925710
1661486400000|2022-08-26 04:00:00|20596|18947|19188|19100|20596|20025|19174|18947|1244008