820558800000|1996-01-02 05:00:00|2631.25|2631.25|2643.75|2643.75|2643.75|2643.75|2618.75|2618.75|3313000
820645200000|1996-01-03 05:00:00|2668.75|2668.75|2650|2650|2687.5|2687.5|2600|2600|2381800
820731600000|1996-01-04 05:00:00|2656.25|2656.25|2725|2725|2731.25|2731.25|2650|2650|3040600
820818000000|1996-01-05 05:00:00|2718.75|2718.75|2768.75|2768.75|2793.75|2793.75|2712.5|2712.5|2998200
821077200000|1996-01-08 05:00:00|2775|2775|2781.25|2781.25|2800|2800|2768.75|2768.75|765800
821163600000|1996-01-09 05:00:00|2800|2800|2756.25|2756.25|2825|2825|2743.75|2743.75|3233800
821250000000|1996-01-10 05:00:00|2737.5|2737.5|2650|2650|2750|2750|2618.75|2618.75|3195200
821336400000|1996-01-11 05:00:00|2687.5|2687.5|2656.25|2656.25|2687.5|2687.5|2637.5|2637.5|2484200
821422800000|1996-01-12 05:00:00|2668.75|2668.75|2631.25|2631.25|2675|2675|2625|2625|2422600
821682000000|1996-01-15 05:00:00|2650|2650|2650|2650|2668.75|2668.75|2612.5|2612.5|1307200
821768400000|1996-01-16 05:00:00|2675|2675|2662.5|2662.5|2681.25|2681.25|2656.25|2656.25|1880600
821854800000|1996-01-17 05:00:00|2681.25|2681.25|2681.25|2681.25|2700|2700|2662.5|2662.5|2487800
821941200000|1996-01-18 05:00:00|2681.25|2681.25|2668.75|2668.75|2687.5|2687.5|2631.25|2631.25|2497600
822027600000|1996-01-19 05:00:00|2675|2675|2700|2700|2718.75|2718.75|2662.5|2662.5|2663600
822286800000|1996-01-22 05:00:00|2706.25|2706.25|2681.25|2681.25|2718.75|2718.75|2637.5|2637.5|2102400
822373200000|1996-01-23 05:00:00|2675|2675|2587.5|2587.5|2681.25|2681.25|2575|2575|2778600
822459600000|1996-01-24 05:00:00|2600|2600|2587.5|2587.5|2606.25|2606.25|2550|2550|4252000
822546000000|1996-01-25 05:00:00|2587.5|2587.5|2618.75|2618.75|2625|2625|2587.5|2587.5|2623800
822632400000|1996-01-26 05:00:00|2618.75|2618.75|2625|2625|2625|2625|2581.25|2581.25|2817000
822891600000|1996-01-29 05:00:00|2637.5|2637.5|2631.25|2631.25|2650|2650|2618.75|2618.75|1403200
822978000000|1996-01-30 05:00:00|2637.5|2637.5|2587.5|2587.5|2637.5|2637.5|2581.25|2581.25|1872600
823064400000|1996-01-31 05:00:00|2593.75|2593.75|2593.75|2593.75|2600|2600|2556.25|2556.25|3060400
823150800000|1996-02-01 05:00:00|2593.75|2593.75|2656.25|2656.25|2656.25|2656.25|2587.5|2587.5|4237400
823237200000|1996-02-02 05:00:00|2675|2675|2637.5|2637.5|2675|2675|2631.25|2631.25|1936200
823496400000|1996-02-05 05:00:00|2637.5|2637.5|2612.5|2612.5|2643.75|2643.75|2600|2600|1553800
823582800000|1996-02-06 05:00:00|2593.75|2593.75|2606.25|2606.25|2618.75|2618.75|2587.5|2587.5|2134400
823669200000|1996-02-07 05:00:00|2612.5|2612.5|2599.219|2599.219|2618.75|2618.75|2581.25|2581.25|2640000
823755600000|1996-02-08 05:00:00|2606.25|2606.25|2650|2650|2668.75|2668.75|2575|2575|3259800
823842000000|1996-02-09 05:00:00|2675|2675|2737.5|2737.5|2756.25|2756.25|2668.75|2668.75|5823400
824101200000|1996-02-12 05:00:00|2775|2775|2806.25|2806.25|2850|2850|2762.5|2762.5|4244200
824187600000|1996-02-13 05:00:00|2793.75|2793.75|2806.25|2806.25|2831.25|2831.25|2787.5|2787.5|3396400
824274000000|1996-02-14 05:00:00|2800|2800|2775|2775|2818.75|2818.75|2768.75|2768.75|1821800
824360400000|1996-02-15 05:00:00|2787.5|2787.5|2800|2800|2812.5|2812.5|2781.25|2781.25|2029800
824446800000|1996-02-16 05:00:00|2812.5|2812.5|2787.5|2787.5|2812.5|2812.5|2781.25|2781.25|2943200
824792400000|1996-02-20 05:00:00|2775|2775|2787.5|2787.5|2787.5|2787.5|2750|2750|2382000
824878800000|1996-02-21 05:00:00|2787.5|2787.5|2818.75|2818.75|2825|2825|2787.5|2787.5|2786800
824965200000|1996-02-22 05:00:00|2843.75|2843.75|2906.25|2906.25|2912.5|2912.5|2812.5|2812.5|3197200
825051600000|1996-02-23 05:00:00|2918.75|2918.75|2862.5|2862.5|2943.75|2943.75|2800|2800|3381200
825310800000|1996-02-26 05:00:00|2856.25|2856.25|2812.5|2812.5|2893.75|2893.75|2793.75|2793.75|1953200
825397200000|1996-02-27 05:00:00|2812.5|2812.5|2787.5|2787.5|2812.5|2812.5|2750|2750|2307800
825483600000|1996-02-28 05:00:00|2812.5|2812.5|2725|2725|2818.75|2818.75|2718.75|2718.75|1899800
825570000000|1996-02-29 05:00:00|2743.75|2743.75|2781.25|2781.25|2800|2800|2737.5|2737.5|2669400
825656400000|1996-03-01 05:00:00|2793.75|2793.75|2812.5|2812.5|2812.5|2812.5|2675|2675|2606800
825915600000|1996-03-04 05:00:00|2812.5|2812.5|2787.5|2787.5|2812.5|2812.5|2756.25|2756.25|1606200
826002000000|1996-03-05 05:00:00|2775|2775|2768.75|2768.75|2781.25|2781.25|2725|2725|2691200
826088400000|1996-03-06 05:00:00|2768.75|2768.75|2800|2800|2831.25|2831.25|2762.5|2762.5|3752000
826174800000|1996-03-07 05:00:00|2793.75|2793.75|2775|2775|2793.75|2793.75|2743.75|2743.75|1642600
826261200000|1996-03-08 05:00:00|2737.5|2737.5|2681.25|2681.25|2762.5|2762.5|2675|2675|2550000
826520400000|1996-03-11 05:00:00|2675|2675|2731.25|2731.25|2731.25|2731.25|2637.5|2637.5|2719200
826606800000|1996-03-12 05:00:00|2687.5|2687.5|2725|2725|2725|2725|2656.25|2656.25|2984400
826693200000|1996-03-13 05:00:00|2712.5|2712.5|2750|2750|2756.25|2756.25|2687.5|2687.5|2079600
826779600000|1996-03-14 05:00:00|2743.75|2743.75|2800|2800|2812.5|2812.5|2743.75|2743.75|2596400
826866000000|1996-03-15 05:00:00|2787.5|2787.5|2743.75|2743.75|2787.5|2787.5|2737.5|2737.5|3015800
827125200000|1996-03-18 05:00:00|2768.75|2768.75|2850|2850|2850|2850|2750|2750|3208800
827211600000|1996-03-19 05:00:00|2850|2850|2850|2850|2862.5|2862.5|2812.5|2812.5|2702600
827298000000|1996-03-20 05:00:00|2856.25|2856.25|2793.75|2793.75|2868.75|2868.75|2756.25|2756.25|1587200
827384400000|1996-03-21 05:00:00|2781.25|2781.25|2781.25|2781.25|2793.75|2793.75|2750|2750|1565400
827470800000|1996-03-22 05:00:00|2762.5|2762.5|2762.5|2762.5|2775|2775|2750|2750|2562800
827730000000|1996-03-25 05:00:00|2775|2775|2793.75|2793.75|2793.75|2793.75|2762.5|2762.5|2610000
827816400000|1996-03-26 05:00:00|2806.25|2806.25|2856.25|2856.25|2868.75|2868.75|2793.75|2793.75|3157400
827902800000|1996-03-27 05:00:00|2900|2900|2856.25|2856.25|2900|2900|2843.75|2843.75|2541800
827989200000|1996-03-28 05:00:00|2837.5|2837.5|2868.75|2868.75|2868.75|2868.75|2825|2825|1816600
828075600000|1996-03-29 05:00:00|2875|2875|2806.25|2806.25|2875|2875|2793.75|2793.75|1927000
828334800000|1996-04-01 05:00:00|2812.5|2812.5|2812.5|2812.5|2825|2825|2787.5|2787.5|1667000
828421200000|1996-04-02 05:00:00|2831.25|2831.25|2856.25|2856.25|2862.5|2862.5|2800|2800|1745000
828507600000|1996-04-03 05:00:00|2856.25|2856.25|2868.75|2868.75|2868.75|2868.75|2831.25|2831.25|1245200
828594000000|1996-04-04 05:00:00|2862.5|2862.5|2875|2875|2900|2900|2831.25|2831.25|4723400
828936000000|1996-04-08 04:00:00|2812.5|2812.5|2831.25|2831.25|2837.5|2837.5|2787.5|2787.5|1746000
829022400000|1996-04-09 04:00:00|2831.25|2831.25|2818.75|2818.75|2843.75|2843.75|2800|2800|2234000
829108800000|1996-04-10 04:00:00|2818.75|2818.75|2787.5|2787.5|2818.75|2818.75|2781.25|2781.25|1699800
829195200000|1996-04-11 04:00:00|2793.75|2793.75|2793.75|2793.75|2806.25|2806.25|2756.25|2756.25|2564000
829281600000|1996-04-12 04:00:00|2800|2800|2768.75|2768.75|2806.25|2806.25|2750|2750|1248200
829540800000|1996-04-15 04:00:00|2787.5|2787.5|2831.25|2831.25|2831.25|2831.25|2775|2775|1339800
829627200000|1996-04-16 04:00:00|2837.5|2837.5|2831.25|2831.25|2850|2850|2812.5|2812.5|1417800
829713600000|1996-04-17 04:00:00|2837.5|2837.5|2800|2800|2837.5|2837.5|2781.25|2781.25|1330400
829800000000|1996-04-18 04:00:00|2793.75|2793.75|2775|2775|2793.75|2793.75|2756.25|2756.25|1510600
829886400000|1996-04-19 04:00:00|2775|2775|2787.5|2787.5|2806.25|2806.25|2756.25|2756.25|1714200
830145600000|1996-04-22 04:00:00|2818.75|2818.75|2787.5|2787.5|2831.25|2831.25|2750|2750|1771600
830232000000|1996-04-23 04:00:00|2850|2850|2881.25|2881.25|2881.25|2881.25|2850|2850|4331800
830318400000|1996-04-24 04:00:00|2950|2950|2906.25|2906.25|2950|2950|2893.75|2893.75|3529400
830404800000|1996-04-25 04:00:00|2893.75|2893.75|2868.75|2868.75|2893.75|2893.75|2812.5|2812.5|2065800
830491200000|1996-04-26 04:00:00|2868.75|2868.75|2893.75|2893.75|2937.5|2937.5|2862.5|2862.5|2573000
830750400000|1996-04-29 04:00:00|2906.25|2906.25|2925|2925|2943.75|2943.75|2893.75|2893.75|1851000
830836800000|1996-04-30 04:00:00|2900|2900|2900|2900|2906.25|2906.25|2862.5|2862.5|1726000
830923200000|1996-05-01 04:00:00|2887.5|2887.5|2881.25|2881.25|2893.75|2893.75|2843.75|2843.75|1384200
831009600000|1996-05-02 04:00:00|2850|2850|2850|2850|2881.25|2881.25|2831.25|2831.25|1744200
831096000000|1996-05-03 04:00:00|2862.5|2862.5|2831.25|2831.25|2862.5|2862.5|2825|2825|1134800
831355200000|1996-05-06 04:00:00|2843.75|2843.75|2800|2800|2843.75|2843.75|2787.5|2787.5|1531200
831441600000|1996-05-07 04:00:00|2781.25|2781.25|2756.25|2756.25|2787.5|2787.5|2725|2725|2387600
831528000000|1996-05-08 04:00:00|2768.75|2768.75|2831.25|2831.25|2837.5|2837.5|2743.75|2743.75|2471000
831614400000|1996-05-09 04:00:00|2837.5|2837.5|2856.25|2856.25|2868.75|2868.75|2825|2825|1555600
831700800000|1996-05-10 04:00:00|2893.75|2893.75|2856.25|2856.25|2893.75|2893.75|2843.75|2843.75|1418600
831960000000|1996-05-13 04:00:00|2887.5|2887.5|2962.5|2962.5|2962.5|2962.5|2881.25|2881.25|2165200
832046400000|1996-05-14 04:00:00|2931.25|2931.25|2962.5|2962.5|2968.75|2968.75|2925|2925|3519000
832132800000|1996-05-15 04:00:00|2956.25|2956.25|2950|2950|2975|2975|2937.5|2937.5|2598600
832219200000|1996-05-16 04:00:00|2931.25|2931.25|2925|2925|2931.25|2931.25|2881.25|2881.25|2297000
832305600000|1996-05-17 04:00:00|2937.5|2937.5|2975|2975|2975|2975|2918.75|2918.75|2751000
832564800000|1996-05-20 04:00:00|2956.25|2956.25|3100|3100|3100|3100|2950|2950|4665000
832651200000|1996-05-21 04:00:00|3093.75|3093.75|3025|3025|3093.75|3093.75|3018.75|3018.75|2895800
832737600000|1996-05-22 04:00:00|3025|3025|3093.75|3093.75|3093.75|3093.75|3018.75|3018.75|2615600
832824000000|1996-05-23 04:00:00|3081.25|3081.25|3087.5|3087.5|3106.25|3106.25|3068.75|3068.75|2517200
832910400000|1996-05-24 04:00:00|3087.5|3087.5|3056.25|3056.25|3100|3100|3025|3025|1532000
833256000000|1996-05-28 04:00:00|3056.25|3056.25|3031.25|3031.25|3062.5|3062.5|3012.5|3012.5|1735200
833342400000|1996-05-29 04:00:00|3018.75|3018.75|2981.25|2981.25|3025|3025|2956.25|2956.25|1246800
833428800000|1996-05-30 04:00:00|2975|2975|3018.75|3018.75|3018.75|3018.75|2956.25|2956.25|1980400
833515200000|1996-05-31 04:00:00|3018.75|3018.75|2987.5|2987.5|3018.75|3018.75|2975|2975|1445200
833774400000|1996-06-03 04:00:00|2968.75|2968.75|2962.5|2962.5|2987.5|2987.5|2943.75|2943.75|2292800
833860800000|1996-06-04 04:00:00|2956.25|2956.25|2981.25|2981.25|2981.25|2981.25|2943.75|2943.75|3698800
833947200000|1996-06-05 04:00:00|2975|2975|2943.75|2943.75|2975|2975|2937.5|2937.5|2603800
834033600000|1996-06-06 04:00:00|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2925|2925|1832000
834120000000|1996-06-07 04:00:00|2931.25|2931.25|2950|2950|2975|2975|2918.75|2918.75|3156600
834379200000|1996-06-10 04:00:00|2943.75|2943.75|2950|2950|2956.25|2956.25|2931.25|2931.25|1508200
834465600000|1996-06-11 04:00:00|2968.75|2968.75|2968.75|2968.75|2987.5|2987.5|2956.25|2956.25|2152200
834552000000|1996-06-12 04:00:00|2968.75|2968.75|2975|2975|2981.25|2981.25|2968.75|2968.75|2336000
834638400000|1996-06-13 04:00:00|2968.75|2968.75|2981.25|2981.25|2987.5|2987.5|2962.5|2962.5|1706600
834724800000|1996-06-14 04:00:00|2981.25|2981.25|2981.25|2981.25|2987.5|2987.5|2975|2975|1967000
834984000000|1996-06-17 04:00:00|2981.25|2981.25|3000|3000|3000|3000|2968.75|2968.75|1998800
835070400000|1996-06-18 04:00:00|2987.5|2987.5|2975|2975|2993.75|2993.75|2968.75|2968.75|1591400
835156800000|1996-06-19 04:00:00|2987.5|2987.5|3018.75|3018.75|3018.75|3018.75|2981.25|2981.25|2429200
835243200000|1996-06-20 04:00:00|3018.75|3018.75|3025|3025|3037.5|3037.5|3012.5|3012.5|1788800
835329600000|1996-06-21 04:00:00|3025|3025|3031.25|3031.25|3037.5|3037.5|3012.5|3012.5|2749400
835588800000|1996-06-24 04:00:00|3031.25|3031.25|3043.75|3043.75|3056.25|3056.25|3031.25|3031.25|1776800
835675200000|1996-06-25 04:00:00|3043.75|3043.75|3043.75|3043.75|3043.75|3043.75|3018.75|3018.75|1579400
835761600000|1996-06-26 04:00:00|3043.75|3043.75|2993.75|2993.75|3043.75|3043.75|2975|2975|2346800
835848000000|1996-06-27 04:00:00|3006.25|3006.25|2968.75|2968.75|3006.25|3006.25|2962.5|2962.5|2634200
835934400000|1996-06-28 04:00:00|2981.25|2981.25|2950|2950|2981.25|2981.25|2931.25|2931.25|2707200
836193600000|1996-07-01 04:00:00|2956.25|2956.25|2993.75|2993.75|2993.75|2993.75|2943.75|2943.75|1800800
836280000000|1996-07-02 04:00:00|2993.75|2993.75|3012.5|3012.5|3025|3025|2981.25|2981.25|2219000
836366400000|1996-07-03 04:00:00|3012.5|3012.5|3006.25|3006.25|3012.5|3012.5|2993.75|2993.75|1659800
836539200000|1996-07-05 04:00:00|2981.25|2981.25|2943.75|2943.75|2981.25|2981.25|2937.5|2937.5|1218600
836798400000|1996-07-08 04:00:00|2950|2950|2943.75|2943.75|2962.5|2962.5|2937.5|2937.5|2857000
836884800000|1996-07-09 04:00:00|2956.25|2956.25|2975|2975|2987.5|2987.5|2937.5|2937.5|1908000
836971200000|1996-07-10 04:00:00|2987.5|2987.5|2987.5|2987.5|3000|3000|2956.25|2956.25|1896200
837057600000|1996-07-11 04:00:00|2987.5|2987.5|3018.75|3018.75|3037.5|3037.5|2981.25|2981.25|2557200
837144000000|1996-07-12 04:00:00|3025|3025|3056.25|3056.25|3056.25|3056.25|3012.5|3012.5|2866800
837403200000|1996-07-15 04:00:00|3025|3025|2962.5|2962.5|3031.25|3031.25|2956.25|2956.25|1424800
837489600000|1996-07-16 04:00:00|2956.25|2956.25|2906.25|2906.25|2962.5|2962.5|2793.75|2793.75|3435400
837576000000|1996-07-17 04:00:00|2956.25|2956.25|2856.25|2856.25|2962.5|2962.5|2850|2850|2215400
837662400000|1996-07-18 04:00:00|2868.75|2868.75|2937.5|2937.5|2943.75|2943.75|2862.5|2862.5|1905600
837748800000|1996-07-19 04:00:00|2912.5|2912.5|2906.25|2906.25|2925|2925|2893.75|2893.75|1513000
838008000000|1996-07-22 04:00:00|2906.25|2906.25|2881.25|2881.25|2937.5|2937.5|2875|2875|1661400
838094400000|1996-07-23 04:00:00|2881.25|2881.25|2887.5|2887.5|2906.25|2906.25|2856.25|2856.25|1911400
838180800000|1996-07-24 04:00:00|2875|2875|2881.25|2881.25|2906.25|2906.25|2875|2875|2413400
838267200000|1996-07-25 04:00:00|2912.5|2912.5|2937.5|2937.5|2937.5|2937.5|2887.5|2887.5|2405800
838353600000|1996-07-26 04:00:00|2950|2950|2887.5|2887.5|2950|2950|2862.5|2862.5|2037400
838612800000|1996-07-29 04:00:00|2881.25|2881.25|2881.25|2881.25|2906.25|2906.25|2868.75|2868.75|807800
838699200000|1996-07-30 04:00:00|2893.75|2893.75|2856.25|2856.25|2893.75|2893.75|2825|2825|1236800
838785600000|1996-07-31 04:00:00|2843.75|2843.75|2893.75|2893.75|2900|2900|2843.75|2843.75|1762200
838872000000|1996-08-01 04:00:00|2887.5|2887.5|2906.25|2906.25|2925|2925|2887.5|2887.5|2539200
838958400000|1996-08-02 04:00:00|2906.25|2906.25|2962.5|2962.5|2962.5|2962.5|2906.25|2906.25|1490800
839217600000|1996-08-05 04:00:00|2962.5|2962.5|2981.25|2981.25|2993.75|2993.75|2962.5|2962.5|1434000
839304000000|1996-08-06 04:00:00|2981.25|2981.25|2968.75|2968.75|2981.25|2981.25|2943.75|2943.75|1205200
839390400000|1996-08-07 04:00:00|2975|2975|2918.75|2918.75|2975|2975|2887.5|2887.5|2197200
839476800000|1996-08-08 04:00:00|2900|2900|2937.5|2937.5|2937.5|2937.5|2881.25|2881.25|2030200
839563200000|1996-08-09 04:00:00|2950|2950|2887.5|2887.5|2950|2950|2887.5|2887.5|1133000
839822400000|1996-08-12 04:00:00|2893.75|2893.75|2918.75|2918.75|2931.25|2931.25|2893.75|2893.75|2065400
839908800000|1996-08-13 04:00:00|2893.75|2893.75|2912.5|2912.5|2912.5|2912.5|2881.25|2881.25|1566800
839995200000|1996-08-14 04:00:00|2912.5|2912.5|2887.5|2887.5|2912.5|2912.5|2862.5|2862.5|1404800
840081600000|1996-08-15 04:00:00|2875|2875|2881.25|2881.25|2900|2900|2868.75|2868.75|1229200
840168000000|1996-08-16 04:00:00|2893.75|2893.75|2950|2950|2956.25|2956.25|2887.5|2887.5|1766600
840427200000|1996-08-19 04:00:00|2956.25|2956.25|3000|3000|3006.25|3006.25|2950|2950|1879800
840513600000|1996-08-20 04:00:00|2987.5|2987.5|2962.5|2962.5|2993.75|2993.75|2950|2950|1480800
840600000000|1996-08-21 04:00:00|2956.25|2956.25|2962.5|2962.5|2962.5|2962.5|2918.75|2918.75|1553000
840686400000|1996-08-22 04:00:00|2962.5|2962.5|3012.5|3012.5|3018.75|3018.75|2956.25|2956.25|2110000
840772800000|1996-08-23 04:00:00|2993.75|2993.75|2993.75|2993.75|3000|3000|2968.75|2968.75|1745600
841032000000|1996-08-26 04:00:00|2993.75|2993.75|2962.5|2962.5|2993.75|2993.75|2937.5|2937.5|866400
841118400000|1996-08-27 04:00:00|2987.5|2987.5|2987.5|2987.5|3006.25|3006.25|2975|2975|1757800
841204800000|1996-08-28 04:00:00|2987.5|2987.5|2993.75|2993.75|2993.75|2993.75|2968.75|2968.75|909000
841291200000|1996-08-29 04:00:00|2981.25|2981.25|2962.5|2962.5|2987.5|2987.5|2943.75|2943.75|1343000
841377600000|1996-08-30 04:00:00|2956.25|2956.25|2943.75|2943.75|2968.75|2968.75|2912.5|2912.5|1016800
841723200000|1996-09-03 04:00:00|2987.5|2987.5|2993.75|2993.75|3006.25|3006.25|2981.25|2981.25|2866200
841809600000|1996-09-04 04:00:00|2987.5|2987.5|2981.25|2981.25|2993.75|2993.75|2943.75|2943.75|2786400
841896000000|1996-09-05 04:00:00|2968.75|2968.75|2987.5|2987.5|3000|3000|2968.75|2968.75|1288600
841982400000|1996-09-06 04:00:00|2981.25|2981.25|3012.5|3012.5|3012.5|3012.5|2962.5|2962.5|1524200
842241600000|1996-09-09 04:00:00|3025|3025|3031.25|3031.25|3031.25|3031.25|2981.25|2981.25|1484800
842328000000|1996-09-10 04:00:00|3025|3025|3018.75|3018.75|3031.25|3031.25|3006.25|3006.25|1542200
842414400000|1996-09-11 04:00:00|3037.5|3037.5|3075|3075|3075|3075|3018.75|3018.75|3098200
842500800000|1996-09-12 04:00:00|3081.25|3081.25|3068.75|3068.75|3087.5|3087.5|3050|3050|2458200
842587200000|1996-09-13 04:00:00|3093.75|3093.75|3106.25|3106.25|3112.5|3112.5|3068.75|3068.75|3274000
842846400000|1996-09-16 04:00:00|3100|3100|3118.75|3118.75|3137.5|3137.5|3087.5|3087.5|2087000
842932800000|1996-09-17 04:00:00|3131.25|3131.25|3156.25|3156.25|3156.25|3156.25|3106.25|3106.25|2911400
843019200000|1996-09-18 04:00:00|3143.75|3143.75|3131.25|3131.25|3168.75|3168.75|3125|3125|2384400
843105600000|1996-09-19 04:00:00|3125|3125|3093.75|3093.75|3125|3125|3087.5|3087.5|1978400
843192000000|1996-09-20 04:00:00|3093.75|3093.75|3112.5|3112.5|3168.75|3168.75|3093.75|3093.75|3587800
843451200000|1996-09-23 04:00:00|3118.75|3118.75|3125|3125|3125|3125|3087.5|3087.5|1770400
843537600000|1996-09-24 04:00:00|3093.75|3093.75|3118.75|3118.75|3118.75|3118.75|3081.25|3081.25|3327400
843624000000|1996-09-25 04:00:00|3118.75|3118.75|3106.25|3106.25|3125|3125|3087.5|3087.5|2123200
843710400000|1996-09-26 04:00:00|3118.75|3118.75|3081.25|3081.25|3118.75|3118.75|3075|3075|1837400
843796800000|1996-09-27 04:00:00|3081.25|3081.25|3081.25|3081.25|3081.25|3081.25|3043.75|3043.75|1186200
844056000000|1996-09-30 04:00:00|3093.75|3093.75|3131.25|3131.25|3143.75|3143.75|3081.25|3081.25|1879800
844142400000|1996-10-01 04:00:00|3131.25|3131.25|3150|3150|3162.5|3162.5|3112.5|3112.5|1825200
844228800000|1996-10-02 04:00:00|3193.75|3193.75|3218.75|3218.75|3218.75|3218.75|3175|3175|3474000
844315200000|1996-10-03 04:00:00|3218.75|3218.75|3206.25|3206.25|3218.75|3218.75|3187.5|3187.5|1184000
844401600000|1996-10-04 04:00:00|3218.75|3218.75|3225|3225|3237.5|3237.5|3206.25|3206.25|1462200
844660800000|1996-10-07 04:00:00|3237.5|3237.5|3268.75|3268.75|3275|3275|3237.5|3237.5|1636000
844747200000|1996-10-08 04:00:00|3281.25|3281.25|3300|3300|3318.75|3318.75|3281.25|3281.25|2031200
844833600000|1996-10-09 04:00:00|3306.25|3306.25|3268.75|3268.75|3306.25|3306.25|3262.5|3262.5|1785200
844920000000|1996-10-10 04:00:00|3268.75|3268.75|3262.5|3262.5|3275|3275|3212.5|3212.5|1419600
845006400000|1996-10-11 04:00:00|3275|3275|3281.25|3281.25|3300|3300|3275|3275|800400
845265600000|1996-10-14 04:00:00|3300|3300|3343.75|3343.75|3343.75|3343.75|3287.5|3287.5|1588200
845352000000|1996-10-15 04:00:00|3368.75|3368.75|3293.75|3293.75|3368.75|3368.75|3256.25|3256.25|2081400
845438400000|1996-10-16 04:00:00|3318.75|3318.75|3337.5|3337.5|3343.75|3343.75|3268.75|3268.75|2036200
845524800000|1996-10-17 04:00:00|3343.75|3343.75|3343.75|3343.75|3362.5|3362.5|3325|3325|1359000
845611200000|1996-10-18 04:00:00|3343.75|3343.75|3368.75|3368.75|3375|3375|3331.25|3331.25|2584000
845870400000|1996-10-21 04:00:00|3381.25|3381.25|3362.5|3362.5|3418.75|3418.75|3343.75|3343.75|3017800
845956800000|1996-10-22 04:00:00|3362.5|3362.5|3387.5|3387.5|3393.75|3393.75|3337.5|3337.5|2317200
846043200000|1996-10-23 04:00:00|3381.25|3381.25|3368.75|3368.75|3387.5|3387.5|3343.75|3343.75|1821800
846129600000|1996-10-24 04:00:00|3362.5|3362.5|3325|3325|3362.5|3362.5|3318.75|3318.75|1818400
846216000000|1996-10-25 04:00:00|3318.75|3318.75|3356.25|3356.25|3368.75|3368.75|3318.75|3318.75|1741800
846478800000|1996-10-28 05:00:00|3393.75|3393.75|3300|3300|3406.25|3406.25|3293.75|3293.75|2422800
846565200000|1996-10-29 05:00:00|3300|3300|3343.75|3343.75|3343.75|3343.75|3256.25|3256.25|1891400
846651600000|1996-10-30 05:00:00|3343.75|3343.75|3312.5|3312.5|3350|3350|3312.5|3312.5|1802400
846738000000|1996-10-31 05:00:00|3312.5|3312.5|3287.5|3287.5|3312.5|3312.5|3281.25|3281.25|3023400
846824400000|1996-11-01 05:00:00|3293.75|3293.75|3256.25|3256.25|3300|3300|3250|3250|2419800
847083600000|1996-11-04 05:00:00|3262.5|3262.5|3250|3250|3262.5|3262.5|3231.25|3231.25|2278200
847170000000|1996-11-05 05:00:00|3256.25|3256.25|3218.75|3218.75|3256.25|3256.25|3193.75|3193.75|2532400
847256400000|1996-11-06 05:00:00|3218.75|3218.75|3268.75|3268.75|3268.75|3268.75|3206.25|3206.25|2697600
847342800000|1996-11-07 05:00:00|3268.75|3268.75|3287.5|3287.5|3293.75|3293.75|3262.5|3262.5|2104600
847429200000|1996-11-08 05:00:00|3287.5|3287.5|3312.5|3312.5|3318.75|3318.75|3275|3275|1834200
847688400000|1996-11-11 05:00:00|3331.25|3331.25|3306.25|3306.25|3337.5|3337.5|3281.25|3281.25|2209400
847774800000|1996-11-12 05:00:00|3293.75|3293.75|3268.75|3268.75|3293.75|3293.75|3243.75|3243.75|2668600
847861200000|1996-11-13 05:00:00|3262.5|3262.5|3268.75|3268.75|3275|3275|3231.25|3231.25|2124000
847947600000|1996-11-14 05:00:00|3262.5|3262.5|3300|3300|3306.25|3306.25|3237.5|3237.5|1708600
848034000000|1996-11-15 05:00:00|3337.5|3337.5|3281.25|3281.25|3337.5|3337.5|3262.5|3262.5|2784200
848293200000|1996-11-18 05:00:00|3287.5|3287.5|3293.75|3293.75|3306.25|3306.25|3287.5|3287.5|1848000
848379600000|1996-11-19 05:00:00|3306.25|3306.25|3375|3375|3375|3375|3306.25|3306.25|2275200
848466000000|1996-11-20 05:00:00|3375|3375|3362.5|3362.5|3375|3375|3337.5|3337.5|1749600
848552400000|1996-11-21 05:00:00|3368.75|3368.75|3350|3350|3368.75|3368.75|3325|3325|1823400
848638800000|1996-11-22 05:00:00|3362.5|3362.5|3368.75|3368.75|3387.5|3387.5|3343.75|3343.75|2140200
848898000000|1996-11-25 05:00:00|3381.25|3381.25|3387.5|3387.5|3418.75|3418.75|3362.5|3362.5|2725600
848984400000|1996-11-26 05:00:00|3393.75|3393.75|3406.25|3406.25|3418.75|3418.75|3375|3375|1924200
849070800000|1996-11-27 05:00:00|3393.75|3393.75|3331.25|3331.25|3400|3400|3318.75|3318.75|1916000
849243600000|1996-11-29 05:00:00|3343.75|3343.75|3350|3350|3356.25|3356.25|3337.5|3337.5|644200
849502800000|1996-12-02 05:00:00|3337.5|3337.5|3350|3350|3356.25|3356.25|3306.25|3306.25|2081600
849589200000|1996-12-03 05:00:00|3350|3350|3275|3275|3350|3350|3275|3275|2516000
849675600000|1996-12-04 05:00:00|3250|3250|3256.25|3256.25|3268.75|3268.75|3212.5|3212.5|2518600
849762000000|1996-12-05 05:00:00|3256.25|3256.25|3287.5|3287.5|3300|3300|3231.25|3231.25|3015600
849848400000|1996-12-06 05:00:00|3237.5|3237.5|3218.75|3218.75|3262.5|3262.5|3187.5|3187.5|2886200
850107600000|1996-12-09 05:00:00|3250|3250|3218.75|3218.75|3250|3250|3206.25|3206.25|2544000
850194000000|1996-12-10 05:00:00|3225|3225|3181.25|3181.25|3256.25|3256.25|3181.25|3181.25|2304000
850280400000|1996-12-11 05:00:00|3150|3150|3143.75|3143.75|3181.25|3181.25|3125|3125|2492800
850366800000|1996-12-12 05:00:00|3168.75|3168.75|3062.5|3062.5|3168.75|3168.75|3056.25|3056.25|3138400
850453200000|1996-12-13 05:00:00|3037.5|3037.5|3100|3100|3106.25|3106.25|3012.5|3012.5|2702800
850712400000|1996-12-16 05:00:00|3112.5|3112.5|3156.25|3156.25|3187.5|3187.5|3100|3100|2927000
850798800000|1996-12-17 05:00:00|3137.5|3137.5|3162.5|3162.5|3175|3175|3131.25|3131.25|2118600
850885200000|1996-12-18 05:00:00|3143.75|3143.75|3206.25|3206.25|3206.25|3206.25|3143.75|3143.75|1604800
850971600000|1996-12-19 05:00:00|3218.75|3218.75|3293.75|3293.75|3293.75|3293.75|3212.5|3212.5|4335000
851058000000|1996-12-20 05:00:00|3400|3400|3293.75|3293.75|3400|3400|3268.75|3268.75|4710200
851317200000|1996-12-23 05:00:00|3293.75|3293.75|3300|3300|3325|3325|3237.5|3237.5|1238000
851403600000|1996-12-24 05:00:00|3287.5|3287.5|3275|3275|3300|3300|3268.75|3268.75|700000
851576400000|1996-12-26 05:00:00|3287.5|3287.5|3306.25|3306.25|3306.25|3306.25|3268.75|3268.75|1218800
851662800000|1996-12-27 05:00:00|3312.5|3312.5|3300|3300|3343.75|3343.75|3287.5|3287.5|759800
851922000000|1996-12-30 05:00:00|3300|3300|3325|3325|3356.25|3356.25|3300|3300|1563600
852008400000|1996-12-31 05:00:00|3325|3325|3250|3250|3325|3325|3206.25|3206.25|3319200
852181200000|1997-01-02 05:00:00|3262.5|3262.5|3293.75|3293.75|3306.25|3306.25|3193.75|3193.75|4101200
852267600000|1997-01-03 05:00:00|3300|3300|3306.25|3306.25|3337.5|3337.5|3281.25|3281.25|2482600
852526800000|1997-01-06 05:00:00|3318.75|3318.75|3343.75|3343.75|3343.75|3343.75|3293.75|3293.75|2076400
852613200000|1997-01-07 05:00:00|3343.75|3343.75|3387.5|3387.5|3393.75|3393.75|3318.75|3318.75|2685200
852699600000|1997-01-08 05:00:00|3400|3400|3337.5|3337.5|3406.25|3406.25|3287.5|3287.5|2279800
852786000000|1997-01-09 05:00:00|3350|3350|3418.75|3418.75|3425|3425|3331.25|3331.25|3611000
852872400000|1997-01-10 05:00:00|3362.5|3362.5|3475|3475|3475|3475|3337.5|3337.5|4042800
853131600000|1997-01-13 05:00:00|3475|3475|3406.25|3406.25|3475|3475|3368.75|3368.75|2379400
853218000000|1997-01-14 05:00:00|3418.75|3418.75|3400|3400|3437.5|3437.5|3375|3375|2586000
853304400000|1997-01-15 05:00:00|3400|3400|3425|3425|3443.75|3443.75|3381.25|3381.25|2678400
853390800000|1997-01-16 05:00:00|3437.5|3437.5|3425|3425|3456.25|3456.25|3381.25|3381.25|2582400
853477200000|1997-01-17 05:00:00|3425|3425|3368.75|3368.75|3443.75|3443.75|3343.75|3343.75|2985200
853736400000|1997-01-20 05:00:00|3381.25|3381.25|3356.25|3356.25|3381.25|3381.25|3325|3325|2000400
853822800000|1997-01-21 05:00:00|3325|3325|3381.25|3381.25|3400|3400|3318.75|3318.75|2246000
853909200000|1997-01-22 05:00:00|3387.5|3387.5|3356.25|3356.25|3406.25|3406.25|3318.75|3318.75|2735400
853995600000|1997-01-23 05:00:00|3362.5|3362.5|3300|3300|3381.25|3381.25|3293.75|3293.75|2440800
854082000000|1997-01-24 05:00:00|3312.5|3312.5|3306.25|3306.25|3312.5|3312.5|3250|3250|2495200
854341200000|1997-01-27 05:00:00|3331.25|3331.25|3312.5|3312.5|3331.25|3331.25|3287.5|3287.5|2565600
854427600000|1997-01-28 05:00:00|3350|3350|3250|3250|3350|3350|3231.25|3231.25|2426200
854514000000|1997-01-29 05:00:00|3256.25|3256.25|3331.25|3331.25|3337.5|3337.5|3250|3250|1930600
854600400000|1997-01-30 05:00:00|3343.75|3343.75|3343.75|3343.75|3362.5|3362.5|3312.5|3312.5|2604200
854686800000|1997-01-31 05:00:00|3350|3350|3318.75|3318.75|3356.25|3356.25|3287.5|3287.5|2857600
854946000000|1997-02-03 05:00:00|3306.25|3306.25|3312.5|3312.5|3325|3325|3268.75|3268.75|2105800
855032400000|1997-02-04 05:00:00|3312.5|3312.5|3325|3325|3331.25|3331.25|3293.75|3293.75|1744600
855118800000|1997-02-05 05:00:00|3331.25|3331.25|3281.25|3281.25|3356.25|3356.25|3275|3275|2735800
855205200000|1997-02-06 05:00:00|3287.5|3287.5|3268.75|3268.75|3293.75|3293.75|3237.5|3237.5|3222400
855291600000|1997-02-07 05:00:00|3293.75|3293.75|3287.5|3287.5|3312.5|3312.5|3243.75|3243.75|2591600
855550800000|1997-02-10 05:00:00|3300|3300|3256.25|3256.25|3318.75|3318.75|3256.25|3256.25|2919400
855637200000|1997-02-11 05:00:00|3287.5|3287.5|3368.75|3368.75|3368.75|3368.75|3275|3275|3757800
855723600000|1997-02-12 05:00:00|3400|3400|3456.25|3456.25|3456.25|3456.25|3387.5|3387.5|3435200
855810000000|1997-02-13 05:00:00|3462.5|3462.5|3443.75|3443.75|3462.5|3462.5|3418.75|3418.75|1950400
855896400000|1997-02-14 05:00:00|3443.75|3443.75|3418.75|3418.75|3443.75|3443.75|3375|3375|3173600
856242000000|1997-02-18 05:00:00|3406.25|3406.25|3400|3400|3412.5|3412.5|3337.5|3337.5|2039600
856328400000|1997-02-19 05:00:00|3406.25|3406.25|3362.5|3362.5|3406.25|3406.25|3356.25|3356.25|1750400
856414800000|1997-02-20 05:00:00|3300|3300|3281.25|3281.25|3356.25|3356.25|3281.25|3281.25|2163600
856501200000|1997-02-21 05:00:00|3287.5|3287.5|3343.75|3343.75|3343.75|3343.75|3275|3275|2235600
856760400000|1997-02-24 05:00:00|3337.5|3337.5|3312.5|3312.5|3343.75|3343.75|3300|3300|1628200
856846800000|1997-02-25 05:00:00|3325|3325|3400|3400|3412.5|3412.5|3318.75|3318.75|2772600
856933200000|1997-02-26 05:00:00|3406.25|3406.25|3350|3350|3418.75|3418.75|3300|3300|2572000
857019600000|1997-02-27 05:00:00|3350|3350|3318.75|3318.75|3362.5|3362.5|3300|3300|2530400
857106000000|1997-02-28 05:00:00|3300|3300|3225|3225|3312.5|3312.5|3218.75|3218.75|2768800
857365200000|1997-03-03 05:00:00|3193.75|3193.75|3281.25|3281.25|3287.5|3287.5|3175|3175|3617600
857451600000|1997-03-04 05:00:00|3287.5|3287.5|3256.25|3256.25|3318.75|3318.75|3250|3250|3381800
857538000000|1997-03-05 05:00:00|3275|3275|3268.75|3268.75|3281.25|3281.25|3231.25|3231.25|2605800
857624400000|1997-03-06 05:00:00|3293.75|3293.75|3325|3325|3343.75|3343.75|3275|3275|4514400
857710800000|1997-03-07 05:00:00|3337.5|3337.5|3306.25|3306.25|3337.5|3337.5|3287.5|3287.5|2747200
857970000000|1997-03-10 05:00:00|3306.25|3306.25|3368.75|3368.75|3368.75|3368.75|3306.25|3306.25|3081400
858056400000|1997-03-11 05:00:00|3381.25|3381.25|3362.5|3362.5|3381.25|3381.25|3337.5|3337.5|2051800
858142800000|1997-03-12 05:00:00|3362.5|3362.5|3343.75|3343.75|3381.25|3381.25|3306.25|3306.25|1745400
858229200000|1997-03-13 05:00:00|3337.5|3337.5|3312.5|3312.5|3337.5|3337.5|3300|3300|1237800
858315600000|1997-03-14 05:00:00|3337.5|3337.5|3368.75|3368.75|3387.5|3387.5|3318.75|3318.75|1674000
858574800000|1997-03-17 05:00:00|3343.75|3343.75|3356.25|3356.25|3381.25|3381.25|3318.75|3318.75|1632000
858661200000|1997-03-18 05:00:00|3350|3350|3343.75|3343.75|3375|3375|3331.25|3331.25|2189000
858747600000|1997-03-19 05:00:00|3362.5|3362.5|3387.5|3387.5|3387.5|3387.5|3350|3350|2679800
858834000000|1997-03-20 05:00:00|3406.25|3406.25|3393.75|3393.75|3412.5|3412.5|3350|3350|2249200
858920400000|1997-03-21 05:00:00|3425|3425|3462.5|3462.5|3468.75|3468.75|3412.5|3412.5|2805600
859179600000|1997-03-24 05:00:00|3475|3475|3518.75|3518.75|3525|3525|3468.75|3468.75|3546000
859266000000|1997-03-25 05:00:00|3550|3550|3581.25|3581.25|3593.75|3593.75|3531.25|3531.25|2812600
859352400000|1997-03-26 05:00:00|3575|3575|3606.25|3606.25|3637.5|3637.5|3556.25|3556.25|2471200
859438800000|1997-03-27 05:00:00|3612.5|3612.5|3481.25|3481.25|3631.25|3631.25|3468.75|3468.75|3842000
859784400000|1997-03-31 05:00:00|3493.75|3493.75|3481.25|3481.25|3500|3500|3437.5|3437.5|3971200
859870800000|1997-04-01 05:00:00|3475|3475|3443.75|3443.75|3475|3475|3362.5|3362.5|3062400
859957200000|1997-04-02 05:00:00|3412.5|3412.5|3350|3350|3425|3425|3343.75|3343.75|3680000
860043600000|1997-04-03 05:00:00|3275|3275|3218.75|3218.75|3306.25|3306.25|3162.5|3162.5|4930200
860130000000|1997-04-04 05:00:00|3212.5|3212.5|3250|3250|3262.5|3262.5|3187.5|3187.5|3060000
860385600000|1997-04-07 04:00:00|3256.25|3256.25|3250|3250|3281.25|3281.25|3243.75|3243.75|2643000
860472000000|1997-04-08 04:00:00|3256.25|3256.25|3256.25|3256.25|3262.5|3262.5|3225|3225|1556400
860558400000|1997-04-09 04:00:00|3262.5|3262.5|3262.5|3262.5|3293.75|3293.75|3237.5|3237.5|1636200
860644800000|1997-04-10 04:00:00|3268.75|3268.75|3225|3225|3268.75|3268.75|3181.25|3181.25|1869000
860731200000|1997-04-11 04:00:00|3212.5|3212.5|3112.5|3112.5|3212.5|3212.5|3100|3100|2189200
860990400000|1997-04-14 04:00:00|3112.5|3112.5|3193.75|3193.75|3200|3200|3087.5|3087.5|2885200
861076800000|1997-04-15 04:00:00|3218.75|3218.75|3206.25|3206.25|3218.75|3218.75|3143.75|3143.75|1618200
861163200000|1997-04-16 04:00:00|3218.75|3218.75|3250|3250|3250|3250|3156.25|3156.25|1876200
861249600000|1997-04-17 04:00:00|3218.75|3218.75|3181.25|3181.25|3243.75|3243.75|3181.25|3181.25|1739600
861336000000|1997-04-18 04:00:00|3193.75|3193.75|3231.25|3231.25|3268.75|3268.75|3181.25|3181.25|1910600
861595200000|1997-04-21 04:00:00|3218.75|3218.75|3237.5|3237.5|3300|3300|3212.5|3212.5|2702600
861681600000|1997-04-22 04:00:00|3243.75|3243.75|3331.25|3331.25|3331.25|3331.25|3243.75|3243.75|2169400
861768000000|1997-04-23 04:00:00|3343.75|3343.75|3331.25|3331.25|3381.25|3381.25|3312.5|3312.5|2097000
861854400000|1997-04-24 04:00:00|3393.75|3393.75|3312.5|3312.5|3393.75|3393.75|3287.5|3287.5|2386800
861940800000|1997-04-25 04:00:00|3306.25|3306.25|3287.5|3287.5|3318.75|3318.75|3262.5|3262.5|1133600
862200000000|1997-04-28 04:00:00|3262.5|3262.5|3300|3300|3325|3325|3262.5|3262.5|1579200
862286400000|1997-04-29 04:00:00|3350|3350|3393.75|3393.75|3393.75|3393.75|3318.75|3318.75|1930600
862372800000|1997-04-30 04:00:00|3387.5|3387.5|3425|3425|3443.75|3443.75|3343.75|3343.75|3392400
862459200000|1997-05-01 04:00:00|3418.75|3418.75|3400|3400|3418.75|3418.75|3337.5|3337.5|1878400
862545600000|1997-05-02 04:00:00|3375|3375|3456.25|3456.25|3456.25|3456.25|3375|3375|2149200
862804800000|1997-05-05 04:00:00|3456.25|3456.25|3506.25|3506.25|3531.25|3531.25|3406.25|3406.25|2431600
862891200000|1997-05-06 04:00:00|3506.25|3506.25|3475|3475|3525|3525|3475|3475|3421400
862977600000|1997-05-07 04:00:00|3487.5|3487.5|3481.25|3481.25|3512.5|3512.5|3475|3475|2225000
863064000000|1997-05-08 04:00:00|3462.5|3462.5|3531.25|3531.25|3556.25|3556.25|3450|3450|2659800
863150400000|1997-05-09 04:00:00|3543.75|3543.75|3568.75|3568.75|3568.75|3568.75|3500|3500|1842600
863409600000|1997-05-12 04:00:00|3568.75|3568.75|3637.5|3637.5|3650|3650|3543.75|3543.75|2687000
863496000000|1997-05-13 04:00:00|3600|3600|3625|3625|3625|3625|3575|3575|2056800
863582400000|1997-05-14 04:00:00|3631.25|3631.25|3606.25|3606.25|3631.25|3631.25|3587.5|3587.5|2236000
863668800000|1997-05-15 04:00:00|3593.75|3593.75|3543.75|3543.75|3593.75|3593.75|3518.75|3518.75|2540600
863755200000|1997-05-16 04:00:00|3512.5|3512.5|3512.5|3512.5|3531.25|3531.25|3493.75|3493.75|3052400
864014400000|1997-05-19 04:00:00|3506.25|3506.25|3531.25|3531.25|3543.75|3543.75|3487.5|3487.5|2282400
864100800000|1997-05-20 04:00:00|3500|3500|3518.75|3518.75|3518.75|3518.75|3456.25|3456.25|2134800
864187200000|1997-05-21 04:00:00|3500|3500|3506.25|3506.25|3512.5|3512.5|3475|3475|2133800
864273600000|1997-05-22 04:00:00|3518.75|3518.75|3475|3475|3531.25|3531.25|3462.5|3462.5|1665600
864360000000|1997-05-23 04:00:00|3475|3475|3550|3550|3550|3550|3475|3475|1792000
864705600000|1997-05-27 04:00:00|3537.5|3537.5|3512.5|3512.5|3537.5|3537.5|3493.75|3493.75|1569600
864792000000|1997-05-28 04:00:00|3512.5|3512.5|3506.25|3506.25|3537.5|3537.5|3493.75|3493.75|1427400
864878400000|1997-05-29 04:00:00|3506.25|3506.25|3543.75|3543.75|3543.75|3543.75|3493.75|3493.75|1565400
864964800000|1997-05-30 04:00:00|3531.25|3531.25|3500|3500|3556.25|3556.25|3500|3500|3047400
865224000000|1997-06-02 04:00:00|3512.5|3512.5|3506.25|3506.25|3543.75|3543.75|3475|3475|2581200
865310400000|1997-06-03 04:00:00|3493.75|3493.75|3568.75|3568.75|3600|3600|3481.25|3481.25|2258000
865396800000|1997-06-04 04:00:00|3575|3575|3606.25|3606.25|3625|3625|3531.25|3531.25|2962200
865483200000|1997-06-05 04:00:00|3612.5|3612.5|3600|3600|3625|3625|3568.75|3568.75|2512400
865569600000|1997-06-06 04:00:00|3593.75|3593.75|3618.75|3618.75|3656.25|3656.25|3587.5|3587.5|2120600
865828800000|1997-06-09 04:00:00|3625|3625|3593.75|3593.75|3662.5|3662.5|3587.5|3587.5|1903200
865915200000|1997-06-10 04:00:00|3625|3625|3668.75|3668.75|3675|3675|3618.75|3618.75|3398400
866001600000|1997-06-11 04:00:00|3675|3675|3693.75|3693.75|3743.75|3743.75|3662.5|3662.5|2701200
866088000000|1997-06-12 04:00:00|3706.25|3706.25|3743.75|3743.75|3756.25|3756.25|3700|3700|2850400
866174400000|1997-06-13 04:00:00|3731.25|3731.25|3800|3800|3818.75|3818.75|3731.25|3731.25|2763600
866433600000|1997-06-16 04:00:00|3793.75|3793.75|3843.75|3843.75|3862.5|3862.5|3793.75|3793.75|1691600
866520000000|1997-06-17 04:00:00|3831.25|3831.25|3806.25|3806.25|3850|3850|3800|3800|1890600
866606400000|1997-06-18 04:00:00|3775|3775|3712.5|3712.5|3781.25|3781.25|3712.5|3712.5|2150000
866692800000|1997-06-19 04:00:00|3712.5|3712.5|3718.75|3718.75|3737.5|3737.5|3706.25|3706.25|1993400
866779200000|1997-06-20 04:00:00|3718.75|3718.75|3725|3725|3731.25|3731.25|3687.5|3687.5|3604000
867038400000|1997-06-23 04:00:00|3700|3700|3637.5|3637.5|3718.75|3718.75|3637.5|3637.5|1692600
867124800000|1997-06-24 04:00:00|3662.5|3662.5|3712.5|3712.5|3712.5|3712.5|3628.125|3628.125|1868400
867211200000|1997-06-25 04:00:00|3715.625|3715.625|3690.625|3690.625|3734.375|3734.375|3643.75|3643.75|2187200
867297600000|1997-06-26 04:00:00|3684.375|3684.375|3693.75|3693.75|3750|3750|3650|3650|1765600
867384000000|1997-06-27 04:00:00|3681.25|3681.25|3637.5|3637.5|3718.75|3718.75|3625|3625|1733000
867643200000|1997-06-30 04:00:00|3650|3650|3696.875|3696.875|3725|3725|3618.75|3618.75|2298600
867729600000|1997-07-01 04:00:00|3718.75|3718.75|3771.875|3771.875|3771.875|3771.875|3678.125|3678.125|2188800
867816000000|1997-07-02 04:00:00|3771.875|3771.875|3768.75|3768.75|3784.375|3784.375|3725|3725|1942800
867902400000|1997-07-03 04:00:00|3796.875|3796.875|3793.75|3793.75|3806.25|3806.25|3753.125|3753.125|1611200
868248000000|1997-07-07 04:00:00|3790.625|3790.625|3775|3775|3821.875|3821.875|3771.875|3771.875|2406000
868334400000|1997-07-08 04:00:00|3775|3775|3787.5|3787.5|3790.625|3790.625|3753.125|3753.125|1546000
868420800000|1997-07-09 04:00:00|3768.75|3768.75|3718.75|3718.75|3771.875|3771.875|3675|3675|2588800
868507200000|1997-07-10 04:00:00|3725|3725|3731.25|3731.25|3746.875|3746.875|3703.125|3703.125|2285200
868593600000|1997-07-11 04:00:00|3706.25|3706.25|3787.5|3787.5|3803.125|3803.125|3706.25|3706.25|1463600
868852800000|1997-07-14 04:00:00|3812.5|3812.5|3790.625|3790.625|3818.75|3818.75|3765.625|3765.625|2035200
868939200000|1997-07-15 04:00:00|3790.625|3790.625|3831.25|3831.25|3840.625|3840.625|3768.75|3768.75|2428000
869025600000|1997-07-16 04:00:00|3837.5|3837.5|3878.125|3878.125|3881.25|3881.25|3821.875|3821.875|2072600
869112000000|1997-07-17 04:00:00|3868.75|3868.75|3868.75|3868.75|3887.5|3887.5|3856.25|3856.25|2312000
869198400000|1997-07-18 04:00:00|3862.5|3862.5|3781.25|3781.25|3862.5|3862.5|3753.125|3753.125|2104400
869457600000|1997-07-21 04:00:00|3775|3775|3743.75|3743.75|3778.125|3778.125|3718.75|3718.75|1416000
869544000000|1997-07-22 04:00:00|3765.625|3765.625|3881.25|3881.25|3893.75|3893.75|3750|3750|1851800
869630400000|1997-07-23 04:00:00|3900|3900|3840.625|3840.625|3900|3900|3837.5|3837.5|1789600
869716800000|1997-07-24 04:00:00|3800|3800|3843.75|3843.75|3846.875|3846.875|3775|3775|1275200
869803200000|1997-07-25 04:00:00|3850|3850|3900|3900|3928.125|3928.125|3846.875|3846.875|1660600
870062400000|1997-07-28 04:00:00|3887.5|3887.5|3915.625|3915.625|3968.75|3968.75|3850|3850|2275200
870148800000|1997-07-29 04:00:00|3881.25|3881.25|3931.25|3931.25|3943.75|3943.75|3881.25|3881.25|1861000
870235200000|1997-07-30 04:00:00|3950|3950|3975|3975|3996.875|3996.875|3950|3950|1909600
870321600000|1997-07-31 04:00:00|3987.5|3987.5|3950|3950|4006.25|4006.25|3940.625|3940.625|2478600
870408000000|1997-08-01 04:00:00|3937.5|3937.5|3931.25|3931.25|3943.75|3943.75|3853.125|3853.125|1920800
870667200000|1997-08-04 04:00:00|3918.75|3918.75|3975|3975|3975|3975|3912.5|3912.5|1440800
870753600000|1997-08-05 04:00:00|3950|3950|3993.75|3993.75|3993.75|3993.75|3925|3925|1542200
870840000000|1997-08-06 04:00:00|3950|3950|4009.375|4009.375|4018.75|4018.75|3950|3950|2914400
870926400000|1997-08-07 04:00:00|3962.5|3962.5|3900|3900|3987.5|3987.5|3896.875|3896.875|2034200
871012800000|1997-08-08 04:00:00|3868.75|3868.75|3884.375|3884.375|3884.375|3884.375|3837.5|3837.5|2467000
871272000000|1997-08-11 04:00:00|3887.5|3887.5|4003.125|4003.125|4034.375|4034.375|3887.5|3887.5|3024400
871358400000|1997-08-12 04:00:00|4000|4000|4040.625|4040.625|4100|4100|3990.625|3990.625|2933800
871444800000|1997-08-13 04:00:00|4043.75|4043.75|3950|3950|4046.875|4046.875|3921.875|3921.875|2408400
871531200000|1997-08-14 04:00:00|3956.25|3956.25|3928.125|3928.125|3971.875|3971.875|3900|3900|3136000
871617600000|1997-08-15 04:00:00|3915.625|3915.625|3859.375|3859.375|3931.25|3931.25|3853.125|3853.125|3150400
871876800000|1997-08-18 04:00:00|3812.5|3812.5|3881.25|3881.25|3881.25|3881.25|3784.375|3784.375|2568600
871963200000|1997-08-19 04:00:00|3881.25|3881.25|3946.875|3946.875|3946.875|3946.875|3862.5|3862.5|1710800
872049600000|1997-08-20 04:00:00|3934.375|3934.375|3962.5|3962.5|3993.75|3993.75|3934.375|3934.375|1330000
872136000000|1997-08-21 04:00:00|3987.5|3987.5|3937.5|3937.5|3987.5|3987.5|3915.625|3915.625|1742400
872222400000|1997-08-22 04:00:00|3881.25|3881.25|3971.875|3971.875|3975|3975|3834.375|3834.375|1602000
872481600000|1997-08-25 04:00:00|3956.25|3956.25|3928.125|3928.125|4000|4000|3887.5|3887.5|1724800
872568000000|1997-08-26 04:00:00|3884.375|3884.375|3912.5|3912.5|3928.125|3928.125|3878.125|3878.125|1523400
872654400000|1997-08-27 04:00:00|3934.375|3934.375|3996.875|3996.875|4009.375|4009.375|3915.625|3915.625|2216200
872740800000|1997-08-28 04:00:00|4000|4000|3953.125|3953.125|4012.5|4012.5|3931.25|3931.25|2089400
872827200000|1997-08-29 04:00:00|3928.125|3928.125|3871.875|3871.875|3928.125|3928.125|3868.75|3868.75|2117400
873172800000|1997-09-02 04:00:00|3875|3875|4018.75|4018.75|4021.875|4021.875|3875|3875|3452400
873259200000|1997-09-03 04:00:00|4018.75|4018.75|4009.375|4009.375|4021.875|4021.875|3928.125|3928.125|2809800
873345600000|1997-09-04 04:00:00|3968.75|3968.75|3993.75|3993.75|4009.375|4009.375|3959.375|3959.375|1618800
873432000000|1997-09-05 04:00:00|4000|4000|3918.75|3918.75|4021.875|4021.875|3915.625|3915.625|2111800
873691200000|1997-09-08 04:00:00|4000|4000|4034.375|4034.375|4059.375|4059.375|3993.75|3993.75|4287200
873777600000|1997-09-09 04:00:00|4025|4025|4081.25|4081.25|4118.75|4118.75|4018.75|4018.75|2707000
873864000000|1997-09-10 04:00:00|4093.75|4093.75|4056.25|4056.25|4125|4125|4053.125|4053.125|2179000
873950400000|1997-09-11 04:00:00|4050|4050|4040.625|4040.625|4096.875|4096.875|4000|4000|2223000
874036800000|1997-09-12 04:00:00|4025|4025|4118.75|4118.75|4121.875|4121.875|4006.25|4006.25|2256000
874296000000|1997-09-15 04:00:00|4118.75|4118.75|4128.125|4128.125|4178.125|4178.125|4106.25|4106.25|1997200
874382400000|1997-09-16 04:00:00|4140.625|4140.625|4353.125|4353.125|4353.125|4353.125|4140.625|4140.625|3874600
874468800000|1997-09-17 04:00:00|4353.125|4353.125|4331.25|4331.25|4359.375|4359.375|4287.5|4287.5|2782400
874555200000|1997-09-18 04:00:00|4334.375|4334.375|4425|4425|4459.375|4459.375|4334.375|4334.375|3249800
874641600000|1997-09-19 04:00:00|4325|4325|4365.625|4365.625|4368.75|4368.75|4303.125|4303.125|3653000
874900800000|1997-09-22 04:00:00|4350|4350|4257.8125|4257.8125|4359.375|4359.375|4250|4250|2349000
874987200000|1997-09-23 04:00:00|4253.125|4253.125|4271.875|4271.875|4275|4275|4225|4225|2712000
875073600000|1997-09-24 04:00:00|4271.875|4271.875|4228.125|4228.125|4290.625|4290.625|4218.75|4218.75|2448600
875160000000|1997-09-25 04:00:00|4240.625|4240.625|4134.375|4134.375|4259.375|4259.375|4115.625|4115.625|4494200
875246400000|1997-09-26 04:00:00|4146.875|4146.875|4153.125|4153.125|4175|4175|4134.375|4134.375|2291800
875505600000|1997-09-29 04:00:00|4159.375|4159.375|4225|4225|4256.25|4256.25|4146.875|4146.875|2090600
875592000000|1997-09-30 04:00:00|4215.625|4215.625|4153.125|4153.125|4231.25|4231.25|4153.125|4153.125|1945400
875678400000|1997-10-01 04:00:00|4159.375|4159.375|4256.25|4256.25|4256.25|4256.25|4137.5|4137.5|2176600
875764800000|1997-10-02 04:00:00|4221.875|4221.875|4221.875|4221.875|4250|4250|4187.5|4187.5|1537000
875851200000|1997-10-03 04:00:00|4293.75|4293.75|4293.75|4293.75|4312.5|4312.5|4262.5|4262.5|3691200
876110400000|1997-10-06 04:00:00|4309.375|4309.375|4390.625|4390.625|4400|4400|4309.375|4309.375|2048400
876196800000|1997-10-07 04:00:00|4378.125|4378.125|4434.375|4434.375|4443.75|4443.75|4375|4375|2285600
876283200000|1997-10-08 04:00:00|4434.375|4434.375|4378.125|4378.125|4434.375|4434.375|4375|4375|2633400
876369600000|1997-10-09 04:00:00|4331.25|4331.25|4346.875|4346.875|4368.75|4368.75|4328.125|4328.125|2175200
876456000000|1997-10-10 04:00:00|4312.5|4312.5|4290.625|4290.625|4334.375|4334.375|4268.75|4268.75|1618400
876715200000|1997-10-13 04:00:00|4303.125|4303.125|4275|4275|4337.5|4337.5|4262.5|4262.5|1106200
876801600000|1997-10-14 04:00:00|4321.875|4321.875|4268.75|4268.75|4321.875|4321.875|4181.25|4181.25|1810000
876888000000|1997-10-15 04:00:00|4271.875|4271.875|4334.375|4334.375|4359.375|4359.375|4262.5|4262.5|1327400
876974400000|1997-10-16 04:00:00|4346.875|4346.875|4300|4300|4403.125|4403.125|4278.125|4278.125|1924400
877060800000|1997-10-17 04:00:00|4262.5|4262.5|4200|4200|4287.5|4287.5|4200|4200|2479000
877320000000|1997-10-20 04:00:00|4212.5|4212.5|4350|4350|4350|4350|4206.25|4206.25|1908800
877406400000|1997-10-21 04:00:00|4362.5|4362.5|4390.625|4390.625|4390.625|4390.625|4284.375|4284.375|2288400
877492800000|1997-10-22 04:00:00|4387.5|4387.5|4321.875|4321.875|4387.5|4387.5|4309.375|4309.375|1247800
877579200000|1997-10-23 04:00:00|4231.25|4231.25|4175|4175|4268.75|4268.75|4175|4175|2130800
877665600000|1997-10-24 04:00:00|4221.875|4221.875|4175|4175|4246.875|4246.875|4143.75|4143.75|2585000
877928400000|1997-10-27 05:00:00|4150|4150|4000|4000|4225|4225|3950|3950|2426400
878014800000|1997-10-28 05:00:00|3912.5|3912.5|4118.75|4118.75|4118.75|4118.75|3840.625|3840.625|4978800
878101200000|1997-10-29 05:00:00|4087.5|4087.5|4046.875|4046.875|4118.75|4118.75|4025|4025|3417800
878187600000|1997-10-30 05:00:00|4012.5|4012.5|4012.5|4012.5|4093.75|4093.75|4012.5|4012.5|2854800
878274000000|1997-10-31 05:00:00|4100|4100|4146.875|4146.875|4162.5|4162.5|3981.25|3981.25|5347800
878533200000|1997-11-03 05:00:00|4209.375|4209.375|4337.5|4337.5|4337.5|4337.5|4206.25|4206.25|4363200
878619600000|1997-11-04 05:00:00|4325|4325|4309.375|4309.375|4340.625|4340.625|4275|4275|1991800
878706000000|1997-11-05 05:00:00|4293.75|4293.75|4237.5|4237.5|4296.875|4296.875|4231.25|4231.25|1939600
878792400000|1997-11-06 05:00:00|4215.625|4215.625|4212.5|4212.5|4243.75|4243.75|4184.375|4184.375|1829400
878878800000|1997-11-07 05:00:00|4159.375|4159.375|4175|4175|4175|4175|4075|4075|1837600
879138000000|1997-11-10 05:00:00|4181.25|4181.25|4190.625|4190.625|4206.25|4206.25|4118.75|4118.75|1665000
879224400000|1997-11-11 05:00:00|4190.625|4190.625|4237.5|4237.5|4240.625|4240.625|4178.125|4178.125|1208600
879310800000|1997-11-12 05:00:00|4196.875|4196.875|4093.75|4093.75|4228.125|4228.125|4093.75|4093.75|1701200
879397200000|1997-11-13 05:00:00|4131.25|4131.25|4100|4100|4156.25|4156.25|4050|4050|1567200
879483600000|1997-11-14 05:00:00|4125|4125|4196.875|4196.875|4231.25|4231.25|4112.5|4112.5|1992800
879742800000|1997-11-17 05:00:00|4240.625|4240.625|4184.375|4184.375|4284.375|4284.375|4175|4175|2643800
879829200000|1997-11-18 05:00:00|4187.5|4187.5|4128.125|4128.125|4187.5|4187.5|4103.125|4103.125|1880000
879915600000|1997-11-19 05:00:00|4140.625|4140.625|4115.625|4115.625|4146.875|4146.875|4100|4100|1272400
880002000000|1997-11-20 05:00:00|4146.875|4146.875|4209.375|4209.375|4215.625|4215.625|4118.75|4118.75|1756400
880088400000|1997-11-21 05:00:00|4231.25|4231.25|4225|4225|4243.75|4243.75|4178.125|4178.125|1741400
880347600000|1997-11-24 05:00:00|4190.625|4190.625|4143.75|4143.75|4200|4200|4118.75|4118.75|1595600
880434000000|1997-11-25 05:00:00|4156.25|4156.25|4037.5|4037.5|4162.5|4162.5|4003.125|4003.125|2641800
880520400000|1997-11-26 05:00:00|4121.875|4121.875|3990.625|3990.625|4121.875|4121.875|3978.125|3978.125|2822000
880693200000|1997-11-28 05:00:00|3996.875|3996.875|4009.375|4009.375|4025|4025|3978.125|3978.125|972400
880952400000|1997-12-01 05:00:00|3965.625|3965.625|3981.25|3981.25|4006.25|4006.25|3915.625|3915.625|3142400
881038800000|1997-12-02 05:00:00|3950|3950|3925|3925|3996.875|3996.875|3909.375|3909.375|3145600
881125200000|1997-12-03 05:00:00|3912.5|3912.5|3928.125|3928.125|3962.5|3962.5|3887.5|3887.5|5224400
881211600000|1997-12-04 05:00:00|3950|3950|3881.25|3881.25|3950|3950|3859.375|3859.375|3058000
881298000000|1997-12-05 05:00:00|3868.75|3868.75|3962.5|3962.5|3993.75|3993.75|3868.75|3868.75|2947400
881557200000|1997-12-08 05:00:00|3993.75|3993.75|3968.75|3968.75|4009.375|4009.375|3943.75|3943.75|2899800
881643600000|1997-12-09 05:00:00|3950|3950|3925|3925|3962.5|3962.5|3900|3900|1890600
881730000000|1997-12-10 05:00:00|3912.5|3912.5|3912.5|3912.5|3953.125|3953.125|3875|3875|1916400
881816400000|1997-12-11 05:00:00|3912.5|3912.5|3878.125|3878.125|3918.75|3918.75|3853.125|3853.125|1922600
881902800000|1997-12-12 05:00:00|3878.125|3878.125|3775|3775|3878.125|3878.125|3765.625|3765.625|2358000
882162000000|1997-12-15 05:00:00|3787.5|3787.5|3809.375|3809.375|3850|3850|3787.5|3787.5|2536600
882248400000|1997-12-16 05:00:00|3840.625|3840.625|3787.5|3787.5|3856.25|3856.25|3778.125|3778.125|1984400
882334800000|1997-12-17 05:00:00|3784.375|3784.375|3743.75|3743.75|3806.25|3806.25|3737.5|3737.5|2556600
882421200000|1997-12-18 05:00:00|3756.25|3756.25|3703.125|3703.125|3775|3775|3687.5|3687.5|2187800
882507600000|1997-12-19 05:00:00|3696.875|3696.875|3709.375|3709.375|3737.5|3737.5|3575|3575|4072800
882766800000|1997-12-22 05:00:00|3746.875|3746.875|3759.375|3759.375|3787.5|3787.5|3715.625|3715.625|2428800
882853200000|1997-12-23 05:00:00|3756.25|3756.25|3718.75|3718.75|3787.5|3787.5|3712.5|3712.5|2488000
882939600000|1997-12-24 05:00:00|3734.375|3734.375|3768.75|3768.75|3787.5|3787.5|3734.375|3734.375|1287200
883112400000|1997-12-26 05:00:00|3762.5|3762.5|3765.625|3765.625|3787.5|3787.5|3756.25|3756.25|1189200
883371600000|1997-12-29 05:00:00|3796.875|3796.875|3875|3875|3881.25|3881.25|3790.625|3790.625|2181600
883458000000|1997-12-30 05:00:00|3862.5|3862.5|3903.125|3903.125|3931.25|3931.25|3828.125|3828.125|2231600
883544400000|1997-12-31 05:00:00|3900|3900|3850|3850|3953.125|3953.125|3840.625|3840.625|2807400
883717200000|1998-01-02 05:00:00|3825|3825|3896.875|3896.875|3903.125|3903.125|3821.875|3821.875|2828000
883976400000|1998-01-05 05:00:00|3900|3900|3784.375|3784.375|3900|3900|3768.75|3768.75|4309200
884062800000|1998-01-06 05:00:00|3750|3750|3687.5|3687.5|3756.25|3756.25|3637.5|3637.5|6251200
884149200000|1998-01-07 05:00:00|3693.75|3693.75|3818.75|3818.75|3818.75|3818.75|3681.25|3681.25|4541800
884235600000|1998-01-08 05:00:00|3781.25|3781.25|3675|3675|3790.625|3790.625|3653.125|3653.125|2943800
884322000000|1998-01-09 05:00:00|3606.25|3606.25|3556.25|3556.25|3646.875|3646.875|3534.375|3534.375|3600600
884581200000|1998-01-12 05:00:00|3437.5|3437.5|3665.625|3665.625|3675|3675|3387.5|3387.5|4288000
884667600000|1998-01-13 05:00:00|3665.625|3665.625|3731.25|3731.25|3750|3750|3637.5|3637.5|2939600
884754000000|1998-01-14 05:00:00|3740.625|3740.625|3775|3775|3793.75|3793.75|3715.625|3715.625|2386400
884840400000|1998-01-15 05:00:00|3800|3800|3803.125|3803.125|3850|3850|3793.75|3793.75|2580000
884926800000|1998-01-16 05:00:00|3846.875|3846.875|3837.5|3837.5|3859.375|3859.375|3806.25|3806.25|3561600
885272400000|1998-01-20 05:00:00|3840.625|3840.625|3896.875|3896.875|3900|3900|3825|3825|2305000
885358800000|1998-01-21 05:00:00|3878.125|3878.125|3850|3850|3915.625|3915.625|3828.125|3828.125|2936600
885445200000|1998-01-22 05:00:00|3837.5|3837.5|3771.875|3771.875|3840.625|3840.625|3718.75|3718.75|2969800
885531600000|1998-01-23 05:00:00|3784.375|3784.375|3700|3700|3787.5|3787.5|3675|3675|2508200
885790800000|1998-01-26 05:00:00|3700|3700|3778.125|3778.125|3793.75|3793.75|3700|3700|2400800
885877200000|1998-01-27 05:00:00|3778.125|3778.125|3821.875|3821.875|3850|3850|3768.75|3768.75|2153800
885963600000|1998-01-28 05:00:00|3793.75|3793.75|3806.25|3806.25|3818.75|3818.75|3712.5|3712.5|5047600
886050000000|1998-01-29 05:00:00|3796.875|3796.875|3846.875|3846.875|3871.875|3871.875|3793.75|3793.75|2724800
886136400000|1998-01-30 05:00:00|3800|3800|3737.5|3737.5|3843.75|3843.75|3737.5|3737.5|3851600
886395600000|1998-02-02 05:00:00|3750|3750|3781.25|3781.25|3834.375|3834.375|3750|3750|2524000
886482000000|1998-02-03 05:00:00|3743.75|3743.75|3796.875|3796.875|3809.375|3809.375|3743.75|3743.75|2346000
886568400000|1998-02-04 05:00:00|3796.875|3796.875|3800|3800|3834.375|3834.375|3790.625|3790.625|2161400
886654800000|1998-02-05 05:00:00|3831.25|3831.25|3856.25|3856.25|3868.75|3868.75|3806.25|3806.25|2943000
886741200000|1998-02-06 05:00:00|3856.25|3856.25|3884.375|3884.375|3887.5|3887.5|3825|3825|1525000
887000400000|1998-02-09 05:00:00|3890.625|3890.625|3821.875|3821.875|3903.125|3903.125|3812.5|3812.5|2360600
887086800000|1998-02-10 05:00:00|3812.5|3812.5|3775|3775|3825|3825|3740.625|3740.625|4659600
887173200000|1998-02-11 05:00:00|3768.75|3768.75|3815.625|3815.625|3853.125|3853.125|3762.5|3762.5|3195200
887259600000|1998-02-12 05:00:00|3790.625|3790.625|3868.75|3868.75|3868.75|3868.75|3762.5|3762.5|1889600
887346000000|1998-02-13 05:00:00|3878.125|3878.125|3893.75|3893.75|3906.25|3906.25|3865.625|3865.625|2452200
887691600000|1998-02-17 05:00:00|3900|3900|3871.875|3871.875|3912.5|3912.5|3859.375|3859.375|2487000
887778000000|1998-02-18 05:00:00|3828.125|3828.125|3937.5|3937.5|3937.5|3937.5|3825|3825|3537200
887864400000|1998-02-19 05:00:00|3934.375|3934.375|3918.75|3918.75|3956.25|3956.25|3881.25|3881.25|3548800
887950800000|1998-02-20 05:00:00|3906.25|3906.25|3959.375|3959.375|3965.625|3965.625|3875|3875|2831200
888210000000|1998-02-23 05:00:00|3893.75|3893.75|3850|3850|3937.5|3937.5|3809.375|3809.375|2852000
888296400000|1998-02-24 05:00:00|3871.875|3871.875|3940.625|3940.625|3959.375|3959.375|3862.5|3862.5|3816800
888382800000|1998-02-25 05:00:00|3943.75|3943.75|3975|3975|3996.875|3996.875|3915.625|3915.625|2837000
888469200000|1998-02-26 05:00:00|3971.875|3971.875|4012.5|4012.5|4025|4025|3956.25|3956.25|2854800
888555600000|1998-02-27 05:00:00|4025|4025|4043.75|4043.75|4140.625|4140.625|3990.625|3990.625|4238800
888814800000|1998-03-02 05:00:00|4056.25|4056.25|4128.125|4128.125|4137.5|4137.5|4056.25|4056.25|3362200
888901200000|1998-03-03 05:00:00|4134.375|4134.375|4187.5|4187.5|4206.25|4206.25|4125|4125|3588600
888987600000|1998-03-04 05:00:00|4181.25|4181.25|4175|4175|4200|4200|4131.25|4131.25|3307000
889074000000|1998-03-05 05:00:00|4134.375|4134.375|4228.125|4228.125|4243.75|4243.75|4134.375|4134.375|3917200
889160400000|1998-03-06 05:00:00|4240.625|4240.625|4221.875|4221.875|4246.875|4246.875|4196.875|4196.875|2905400
889419600000|1998-03-09 05:00:00|4209.375|4209.375|4096.875|4096.875|4212.5|4212.5|4081.25|4081.25|3154600
889506000000|1998-03-10 05:00:00|4106.25|4106.25|4178.125|4178.125|4187.5|4187.5|4075|4075|3433600
889592400000|1998-03-11 05:00:00|4190.625|4190.625|4200|4200|4218.75|4218.75|4168.75|4168.75|2681000
889678800000|1998-03-12 05:00:00|4162.5|4162.5|4137.5|4137.5|4175|4175|4118.75|4118.75|2107600
889765200000|1998-03-13 05:00:00|4146.875|4146.875|4143.75|4143.75|4193.75|4193.75|4128.125|4128.125|2596400
890024400000|1998-03-16 05:00:00|4137.5|4137.5|4143.75|4143.75|4143.75|4143.75|4109.375|4109.375|2388000
890110800000|1998-03-17 05:00:00|4125|4125|4103.125|4103.125|4125|4125|4046.875|4046.875|3218600
890197200000|1998-03-18 05:00:00|4068.75|4068.75|4181.25|4181.25|4190.625|4190.625|4050|4050|3159400
890283600000|1998-03-19 05:00:00|4193.75|4193.75|4190.625|4190.625|4200|4200|4153.125|4153.125|2290200
890370000000|1998-03-20 05:00:00|4218.75|4218.75|4343.75|4343.75|4387.5|4387.5|4206.25|4206.25|7660200
890629200000|1998-03-23 05:00:00|4475|4475|4343.75|4343.75|4509.375|4509.375|4343.75|4343.75|5368600
890715600000|1998-03-24 05:00:00|4331.25|4331.25|4271.875|4271.875|4331.25|4331.25|4234.375|4234.375|3207200
890802000000|1998-03-25 05:00:00|4284.375|4284.375|4190.625|4190.625|4312.5|4312.5|4153.125|4153.125|3354800
890888400000|1998-03-26 05:00:00|4196.875|4196.875|4215.625|4215.625|4253.125|4253.125|4193.75|4193.75|3301800
890974800000|1998-03-27 05:00:00|4228.125|4228.125|4150|4150|4234.375|4234.375|4125|4125|2211800
891234000000|1998-03-30 05:00:00|4171.875|4171.875|4153.125|4153.125|4187.5|4187.5|4121.875|4121.875|1444400
891320400000|1998-03-31 05:00:00|4153.125|4153.125|4015.625|4015.625|4187.5|4187.5|4009.375|4009.375|4012600
891406800000|1998-04-01 05:00:00|4068.75|4068.75|4125|4125|4128.125|4128.125|4056.25|4056.25|3225800
891493200000|1998-04-02 05:00:00|4128.125|4128.125|4171.875|4171.875|4178.125|4178.125|4081.25|4081.25|2331600
891579600000|1998-04-03 05:00:00|4178.125|4178.125|4096.875|4096.875|4190.625|4190.625|4075|4075|3701800
891835200000|1998-04-06 04:00:00|4096.875|4096.875|4006.25|4006.25|4096.875|4096.875|4000|4000|2887400
891921600000|1998-04-07 04:00:00|4012.5|4012.5|4037.5|4037.5|4062.5|4062.5|3996.875|3996.875|2517000
892008000000|1998-04-08 04:00:00|4034.375|4034.375|3953.125|3953.125|4037.5|4037.5|3937.5|3937.5|2573400
892094400000|1998-04-09 04:00:00|3993.75|3993.75|4015.625|4015.625|4050|4050|3962.5|3962.5|3016400
892440000000|1998-04-13 04:00:00|4028.125|4028.125|3943.75|3943.75|4028.125|4028.125|3925|3925|3072200
892526400000|1998-04-14 04:00:00|3946.875|3946.875|3943.75|3943.75|3975|3975|3934.375|3934.375|2660600
892612800000|1998-04-15 04:00:00|4003.125|4003.125|4003.125|4003.125|4034.375|4034.375|3978.125|3978.125|3294800
892699200000|1998-04-16 04:00:00|4012.5|4012.5|4187.5|4187.5|4187.5|4187.5|4000|4000|4750600
892785600000|1998-04-17 04:00:00|4175|4175|4168.75|4168.75|4175|4175|4137.5|4137.5|2957000
893044800000|1998-04-20 04:00:00|4175|4175|4187.5|4187.5|4218.75|4218.75|4156.25|4156.25|3034400
893131200000|1998-04-21 04:00:00|4200|4200|4246.875|4246.875|4281.25|4281.25|4196.875|4196.875|2865000
893217600000|1998-04-22 04:00:00|4246.875|4246.875|4203.125|4203.125|4250|4250|4181.25|4181.25|1634400
893304000000|1998-04-23 04:00:00|4200|4200|4212.5|4212.5|4243.75|4243.75|4187.5|4187.5|3156400
893390400000|1998-04-24 04:00:00|4200|4200|4121.875|4121.875|4200|4200|4109.375|4109.375|2475000
893649600000|1998-04-27 04:00:00|4118.75|4118.75|4168.75|4168.75|4171.875|4171.875|4078.125|4078.125|3119000
893736000000|1998-04-28 04:00:00|4171.875|4171.875|4115.625|4115.625|4175|4175|4075|4075|2211800
893822400000|1998-04-29 04:00:00|4118.75|4118.75|4162.5|4162.5|4221.875|4221.875|4115.625|4115.625|2020000
893908800000|1998-04-30 04:00:00|4171.875|4171.875|4134.375|4134.375|4212.5|4212.5|4134.375|4134.375|2359600
893995200000|1998-05-01 04:00:00|4175|4175|4318.75|4318.75|4325|4325|4171.875|4171.875|4519400
894254400000|1998-05-04 04:00:00|4318.75|4318.75|4309.375|4309.375|4321.875|4321.875|4278.125|4278.125|2488200
894340800000|1998-05-05 04:00:00|4321.875|4321.875|4309.375|4309.375|4337.5|4337.5|4281.25|4281.25|2656400
894427200000|1998-05-06 04:00:00|4340.625|4340.625|4284.375|4284.375|4340.625|4340.625|4278.125|4278.125|2198800
894513600000|1998-05-07 04:00:00|4278.125|4278.125|4225|4225|4284.375|4284.375|4212.5|4212.5|1665000
894600000000|1998-05-08 04:00:00|4237.5|4237.5|4243.75|4243.75|4287.5|4287.5|4221.875|4221.875|1238400
894859200000|1998-05-11 04:00:00|4206.25|4206.25|4250|4250|4296.875|4296.875|4206.25|4206.25|1778800
894945600000|1998-05-12 04:00:00|4253.125|4253.125|4215.625|4215.625|4293.75|4293.75|4206.25|4206.25|2357200
895032000000|1998-05-13 04:00:00|4209.375|4209.375|4228.125|4228.125|4237.5|4237.5|4196.875|4196.875|1762000
895118400000|1998-05-14 04:00:00|4237.5|4237.5|4293.75|4293.75|4312.5|4312.5|4212.5|4212.5|2525200
895204800000|1998-05-15 04:00:00|4293.75|4293.75|4250|4250|4296.875|4296.875|4234.375|4234.375|2562400
895464000000|1998-05-18 04:00:00|4212.5|4212.5|4134.375|4134.375|4225|4225|4087.5|4087.5|2476400
895550400000|1998-05-19 04:00:00|4134.375|4134.375|4109.375|4109.375|4168.75|4168.75|4078.125|4078.125|2818800
895636800000|1998-05-20 04:00:00|4109.375|4109.375|4075|4075|4128.125|4128.125|4025|4025|2180600
895723200000|1998-05-21 04:00:00|4096.875|4096.875|4037.5|4037.5|4103.125|4103.125|4025|4025|2587800
895809600000|1998-05-22 04:00:00|4050|4050|4046.875|4046.875|4062.5|4062.5|4037.5|4037.5|2007600
896155200000|1998-05-26 04:00:00|4071.875|4071.875|3956.25|3956.25|4075|4075|3950|3950|2543600
896241600000|1998-05-27 04:00:00|3925|3925|3987.5|3987.5|4028.125|4028.125|3868.75|3868.75|3557000
896328000000|1998-05-28 04:00:00|3993.75|3993.75|4012.5|4012.5|4012.5|4012.5|3950|3950|2272200
896414400000|1998-05-29 04:00:00|3993.75|3993.75|3993.75|3993.75|4037.5|4037.5|3981.25|3981.25|2130800
896673600000|1998-06-01 04:00:00|3993.75|3993.75|3950|3950|3993.75|3993.75|3928.125|3928.125|1718400
896760000000|1998-06-02 04:00:00|3968.75|3968.75|3943.75|3943.75|3975|3975|3921.875|3921.875|3395600
896846400000|1998-06-03 04:00:00|3943.75|3943.75|3946.875|3946.875|3993.75|3993.75|3934.375|3934.375|2155200
896932800000|1998-06-04 04:00:00|3971.875|3971.875|4006.25|4006.25|4059.375|4059.375|3968.75|3968.75|2565000
897019200000|1998-06-05 04:00:00|4031.25|4031.25|4125|4125|4125|4125|4031.25|4031.25|2049800
897278400000|1998-06-08 04:00:00|4125|4125|4050|4050|4128.125|4128.125|4037.5|4037.5|1379400
897364800000|1998-06-09 04:00:00|4062.5|4062.5|4000|4000|4065.625|4065.625|4000|4000|1763400
897451200000|1998-06-10 04:00:00|4003.125|4003.125|3971.875|3971.875|4056.25|4056.25|3956.25|3956.25|3089000
897537600000|1998-06-11 04:00:00|4012.5|4012.5|3903.125|3903.125|4012.5|4012.5|3878.125|3878.125|2311600
897624000000|1998-06-12 04:00:00|3915.625|3915.625|4068.75|4068.75|4068.75|4068.75|3878.125|3878.125|3628800
897883200000|1998-06-15 04:00:00|4025|4025|3971.875|3971.875|4037.5|4037.5|3971.875|3971.875|2744200
897969600000|1998-06-16 04:00:00|3975|3975|4062.5|4062.5|4062.5|4062.5|3956.25|3956.25|2662600
898056000000|1998-06-17 04:00:00|4093.75|4093.75|4184.375|4184.375|4221.875|4221.875|4078.125|4078.125|3031000
898142400000|1998-06-18 04:00:00|4184.375|4184.375|4096.875|4096.875|4184.375|4184.375|4087.5|4087.5|1708400
898228800000|1998-06-19 04:00:00|4118.75|4118.75|4065.625|4065.625|4121.875|4121.875|4056.25|4056.25|2594600
898488000000|1998-06-22 04:00:00|4078.125|4078.125|4087.5|4087.5|4146.875|4146.875|4075|4075|1986800
898574400000|1998-06-23 04:00:00|4162.5|4162.5|4203.125|4203.125|4206.25|4206.25|4143.75|4143.75|2014600
898660800000|1998-06-24 04:00:00|4237.5|4237.5|4200|4200|4246.875|4246.875|4165.625|4165.625|2786200
898747200000|1998-06-25 04:00:00|4243.75|4243.75|4209.375|4209.375|4262.5|4262.5|4190.625|4190.625|2642800
898833600000|1998-06-26 04:00:00|4209.375|4209.375|4181.25|4181.25|4225|4225|4178.125|4178.125|1513200
899092800000|1998-06-29 04:00:00|4175|4175|4125|4125|4187.5|4187.5|4121.875|4121.875|1372000
899179200000|1998-06-30 04:00:00|4200|4200|4187.5|4187.5|4218.75|4218.75|4131.25|4131.25|2440200
899265600000|1998-07-01 04:00:00|4200|4200|4246.875|4246.875|4250|4250|4187.5|4187.5|3087200
899352000000|1998-07-02 04:00:00|4243.75|4243.75|4256.25|4256.25|4296.875|4296.875|4218.75|4218.75|2357000
899697600000|1998-07-06 04:00:00|4256.25|4256.25|4231.25|4231.25|4256.25|4256.25|4203.125|4203.125|1786000
899784000000|1998-07-07 04:00:00|4187.5|4187.5|4125|4125|4190.625|4190.625|4103.125|4103.125|2543800
899870400000|1998-07-08 04:00:00|4143.75|4143.75|4159.375|4159.375|4187.5|4187.5|4131.25|4131.25|1531200
899956800000|1998-07-09 04:00:00|4150|4150|4050|4050|4153.125|4153.125|4028.125|4028.125|2114200
900043200000|1998-07-10 04:00:00|4075|4075|4093.75|4093.75|4109.375|4109.375|4025|4025|1939800
900302400000|1998-07-13 04:00:00|4100|4100|4043.75|4043.75|4100|4100|4000|4000|2679000
900388800000|1998-07-14 04:00:00|4050|4050|4109.375|4109.375|4134.375|4134.375|4050|4050|2316000
900475200000|1998-07-15 04:00:00|4109.375|4109.375|4146.875|4146.875|4171.875|4171.875|4078.125|4078.125|2436000
900561600000|1998-07-16 04:00:00|4156.25|4156.25|4156.25|4156.25|4171.875|4171.875|4128.125|4128.125|1511400
900648000000|1998-07-17 04:00:00|4162.5|4162.5|4140.625|4140.625|4168.75|4168.75|4134.375|4134.375|1448400
900907200000|1998-07-20 04:00:00|4143.75|4143.75|4100|4100|4146.875|4146.875|4078.125|4078.125|1791800
900993600000|1998-07-21 04:00:00|4118.75|4118.75|4140.625|4140.625|4165.625|4165.625|4115.625|4115.625|1977600
901080000000|1998-07-22 04:00:00|4146.875|4146.875|4206.25|4206.25|4218.75|4218.75|4106.25|4106.25|3206000
901166400000|1998-07-23 04:00:00|4218.75|4218.75|4078.125|4078.125|4221.875|4221.875|4068.75|4068.75|2272200
901252800000|1998-07-24 04:00:00|4150|4150|4150|4150|4165.625|4165.625|4093.75|4093.75|2362600
901512000000|1998-07-27 04:00:00|4140.625|4140.625|4275|4275|4275|4275|4131.25|4131.25|4987000
901598400000|1998-07-28 04:00:00|4271.875|4271.875|4278.125|4278.125|4300|4300|4200|4200|4824600
901684800000|1998-07-29 04:00:00|4275|4275|4278.125|4278.125|4293.75|4293.75|4228.125|4228.125|3903200
901771200000|1998-07-30 04:00:00|4284.375|4284.375|4265.625|4265.625|4315.625|4315.625|4240.625|4240.625|2848800
901857600000|1998-07-31 04:00:00|4240.625|4240.625|4131.25|4131.25|4240.625|4240.625|4125|4125|2920600
902116800000|1998-08-03 04:00:00|4131.25|4131.25|4056.25|4056.25|4131.25|4131.25|4028.125|4028.125|3020200
902203200000|1998-08-04 04:00:00|4112.5|4112.5|3915.625|3915.625|4112.5|4112.5|3915.625|3915.625|3763200
902289600000|1998-08-05 04:00:00|3928.125|3928.125|3934.375|3934.375|3934.375|3934.375|3803.125|3803.125|3888200
902376000000|1998-08-06 04:00:00|3921.875|3921.875|3846.875|3846.875|3934.375|3934.375|3803.125|3803.125|2500400
902462400000|1998-08-07 04:00:00|3846.875|3846.875|3868.75|3868.75|3993.75|3993.75|3837.5|3837.5|3493400
902721600000|1998-08-10 04:00:00|3900|3900|3784.375|3784.375|3900|3900|3784.375|3784.375|2587000
902808000000|1998-08-11 04:00:00|3828.125|3828.125|3968.75|3968.75|3993.75|3993.75|3790.625|3790.625|5547600
902894400000|1998-08-12 04:00:00|3971.875|3971.875|3993.75|3993.75|4012.5|4012.5|3937.5|3937.5|3601600
902980800000|1998-08-13 04:00:00|3993.75|3993.75|3990.625|3990.625|4096.875|4096.875|3984.375|3984.375|3239200
903067200000|1998-08-14 04:00:00|3996.875|3996.875|4006.25|4006.25|4046.875|4046.875|3987.5|3987.5|3106400
903326400000|1998-08-17 04:00:00|4000|4000|4053.125|4053.125|4068.75|4068.75|3968.75|3968.75|2610600
903412800000|1998-08-18 04:00:00|4015.625|4015.625|4025|4025|4043.75|4043.75|3990.625|3990.625|1940800
903499200000|1998-08-19 04:00:00|4046.875|4046.875|4034.375|4034.375|4046.875|4046.875|4012.5|4012.5|2091000
903585600000|1998-08-20 04:00:00|4037.5|4037.5|4025|4025|4071.875|4071.875|3996.875|3996.875|3392600
903672000000|1998-08-21 04:00:00|4003.125|4003.125|4009.375|4009.375|4034.375|4034.375|3918.75|3918.75|2491800
903931200000|1998-08-24 04:00:00|4025|4025|3934.375|3934.375|4025|4025|3906.25|3906.25|2514400
904017600000|1998-08-25 04:00:00|3959.375|3959.375|3909.375|3909.375|4000|4000|3878.125|3878.125|2904000
904104000000|1998-08-26 04:00:00|3900|3900|3825|3825|3900|3900|3793.75|3793.75|3995200
904190400000|1998-08-27 04:00:00|3800|3800|3775|3775|3856.25|3856.25|3750|3750|3097800
904276800000|1998-08-28 04:00:00|3771.875|3771.875|3762.5|3762.5|3875|3875|3759.375|3759.375|3081600
904536000000|1998-08-31 04:00:00|3800|3800|3703.125|3703.125|3881.25|3881.25|3703.125|3703.125|3778800
904622400000|1998-09-01 04:00:00|3690.625|3690.625|3781.25|3781.25|3850|3850|3690.625|3690.625|4580000
904708800000|1998-09-02 04:00:00|3846.875|3846.875|3706.25|3706.25|3850|3850|3693.75|3693.75|3182200
904795200000|1998-09-03 04:00:00|3656.25|3656.25|3784.375|3784.375|3787.5|3787.5|3650|3650|3053200
904881600000|1998-09-04 04:00:00|3871.875|3871.875|3893.75|3893.75|3962.5|3962.5|3856.25|3856.25|4355400
905227200000|1998-09-08 04:00:00|3937.5|3937.5|4000|4000|4006.25|4006.25|3925|3925|3921600
905313600000|1998-09-09 04:00:00|4000|4000|4012.5|4012.5|4053.125|4053.125|3990.625|3990.625|3724200
905400000000|1998-09-10 04:00:00|4000|4000|4000|4000|4068.75|4068.75|3990.625|3990.625|3585000
905486400000|1998-09-11 04:00:00|4040.625|4040.625|4125|4125|4171.875|4171.875|4000|4000|3518200
905745600000|1998-09-14 04:00:00|4187.5|4187.5|4125|4125|4193.75|4193.75|4118.75|4118.75|2675400
905832000000|1998-09-15 04:00:00|4109.375|4109.375|4131.25|4131.25|4139.0625|4139.0625|4081.25|4081.25|1912400
905918400000|1998-09-16 04:00:00|4131.25|4131.25|4137.5|4137.5|4143.75|4143.75|4040.625|4040.625|2319000
906004800000|1998-09-17 04:00:00|4140.625|4140.625|4075|4075|4146.875|4146.875|4062.5|4062.5|2280200
906091200000|1998-09-18 04:00:00|4065.625|4065.625|4168.75|4168.75|4168.75|4168.75|4003.125|4003.125|4560800
906350400000|1998-09-21 04:00:00|4146.875|4146.875|4112.5|4112.5|4187.5|4187.5|4087.5|4087.5|2051200
906436800000|1998-09-22 04:00:00|4103.125|4103.125|4053.125|4053.125|4106.25|4106.25|4015.625|4015.625|1972400
906523200000|1998-09-23 04:00:00|4106.25|4106.25|4234.375|4234.375|4234.375|4234.375|4087.5|4087.5|2633600
906609600000|1998-09-24 04:00:00|4234.375|4234.375|4109.375|4109.375|4240.625|4240.625|4103.125|4103.125|1895200
906696000000|1998-09-25 04:00:00|4121.875|4121.875|4168.75|4168.75|4234.375|4234.375|4109.375|4109.375|2472200
906955200000|1998-09-28 04:00:00|4200|4200|4237.5|4237.5|4250|4250|4137.5|4137.5|2625000
907041600000|1998-09-29 04:00:00|4243.75|4243.75|4400|4400|4450|4450|4193.75|4193.75|6695200
907128000000|1998-09-30 04:00:00|4381.25|4381.25|4203.125|4203.125|4381.25|4381.25|4203.125|4203.125|3972400
907214400000|1998-10-01 04:00:00|4200|4200|4200|4200|4328.125|4328.125|4178.125|4178.125|5332000
907300800000|1998-10-02 04:00:00|4246.875|4246.875|4381.25|4381.25|4415.625|4415.625|4196.875|4196.875|4605800
907560000000|1998-10-05 04:00:00|4418.75|4418.75|4446.875|4446.875|4471.875|4471.875|4393.75|4393.75|5392600
907646400000|1998-10-06 04:00:00|4446.875|4446.875|4387.5|4387.5|4446.875|4446.875|4343.75|4343.75|4206200
907732800000|1998-10-07 04:00:00|4362.5|4362.5|4368.75|4368.75|4375|4375|4287.5|4287.5|3588800
907819200000|1998-10-08 04:00:00|4346.875|4346.875|4312.5|4312.5|4346.875|4346.875|4209.375|4209.375|3145000
907905600000|1998-10-09 04:00:00|4315.625|4315.625|4284.375|4284.375|4321.875|4321.875|4221.875|4221.875|2209200
908164800000|1998-10-12 04:00:00|4309.375|4309.375|4253.125|4253.125|4318.75|4318.75|4228.125|4228.125|2107000
908251200000|1998-10-13 04:00:00|4287.5|4287.5|4178.125|4178.125|4309.375|4309.375|4178.125|4178.125|3016600
908337600000|1998-10-14 04:00:00|4200|4200|4206.25|4206.25|4278.125|4278.125|4193.75|4193.75|3394200
908424000000|1998-10-15 04:00:00|4212.5|4212.5|4287.5|4287.5|4350|4350|4156.25|4156.25|4037400
908510400000|1998-10-16 04:00:00|4343.75|4343.75|4346.875|4346.875|4359.375|4359.375|4309.375|4309.375|3758200
908769600000|1998-10-19 04:00:00|4350|4350|4315.625|4315.625|4390.625|4390.625|4262.5|4262.5|3133400
908856000000|1998-10-20 04:00:00|4315.625|4315.625|4368.75|4368.75|4393.75|4393.75|4309.375|4309.375|2857400
908942400000|1998-10-21 04:00:00|4390.625|4390.625|4362.5|4362.5|4390.625|4390.625|4281.25|4281.25|2712400
909028800000|1998-10-22 04:00:00|4300|4300|4075|4075|4300|4300|4062.5|4062.5|5266000
909115200000|1998-10-23 04:00:00|4075|4075|4046.875|4046.875|4106.25|4106.25|3953.125|3953.125|4741600
909378000000|1998-10-26 05:00:00|4140.625|4140.625|4021.875|4021.875|4156.25|4156.25|4015.625|4015.625|3258000
909464400000|1998-10-27 05:00:00|4009.375|4009.375|3956.25|3956.25|4068.75|4068.75|3956.25|3956.25|3447000
909550800000|1998-10-28 05:00:00|3965.625|3965.625|3925|3925|3993.75|3993.75|3921.875|3921.875|2720800
909637200000|1998-10-29 05:00:00|3928.125|3928.125|3993.75|3993.75|4021.875|4021.875|3928.125|3928.125|1728200
909723600000|1998-10-30 05:00:00|4081.25|4081.25|4075|4075|4100|4100|4053.125|4053.125|2867400
909982800000|1998-11-02 05:00:00|4075|4075|4056.25|4056.25|4150|4150|4043.75|4043.75|2615600
910069200000|1998-11-03 05:00:00|4056.25|4056.25|4037.5|4037.5|4103.125|4103.125|4000|4000|2066800
910155600000|1998-11-04 05:00:00|4050|4050|3981.25|3981.25|4062.5|4062.5|3950|3950|2735400
910242000000|1998-11-05 05:00:00|3975|3975|4053.125|4053.125|4053.125|4053.125|3918.75|3918.75|3515800
910328400000|1998-11-06 05:00:00|4087.5|4087.5|4165.625|4165.625|4184.375|4184.375|4078.125|4078.125|2965800
910587600000|1998-11-09 05:00:00|4175|4175|4121.875|4121.875|4175|4175|4084.375|4084.375|2191000
910674000000|1998-11-10 05:00:00|4121.875|4121.875|4025|4025|4143.75|4143.75|4018.75|4018.75|2543600
910760400000|1998-11-11 05:00:00|4050|4050|3993.75|3993.75|4053.125|4053.125|3971.875|3971.875|2381200
910846800000|1998-11-12 05:00:00|4021.875|4021.875|4150|4150|4187.5|4187.5|4021.875|4021.875|3643800
910933200000|1998-11-13 05:00:00|4190.625|4190.625|4150|4150|4190.625|4190.625|4081.25|4081.25|2774600
911192400000|1998-11-16 05:00:00|4143.75|4143.75|4162.5|4162.5|4187.5|4187.5|4112.5|4112.5|3519200
911278800000|1998-11-17 05:00:00|4153.125|4153.125|4037.5|4037.5|4162.5|4162.5|4034.375|4034.375|3258800
911365200000|1998-11-18 05:00:00|4043.75|4043.75|4028.125|4028.125|4075|4075|3978.125|3978.125|2682400
911451600000|1998-11-19 05:00:00|4053.125|4053.125|4012.5|4012.5|4059.375|4059.375|4000|4000|2557200
911538000000|1998-11-20 05:00:00|4028.125|4028.125|4043.75|4043.75|4065.625|4065.625|4006.25|4006.25|2896800
911797200000|1998-11-23 05:00:00|4043.75|4043.75|4015.625|4015.625|4043.75|4043.75|3959.375|3959.375|2614200
911883600000|1998-11-24 05:00:00|4009.375|4009.375|3981.25|3981.25|4031.25|4031.25|3962.5|3962.5|2387600
911970000000|1998-11-25 05:00:00|4012.5|4012.5|4018.75|4018.75|4084.375|4084.375|4003.125|4003.125|2871400
912142800000|1998-11-27 05:00:00|4175|4175|4281.25|4281.25|4281.25|4281.25|4168.75|4168.75|4636600
912402000000|1998-11-30 05:00:00|4212.5|4212.5|4181.25|4181.25|4215.625|4215.625|4134.375|4134.375|4518200
912488400000|1998-12-01 05:00:00|4187.5|4187.5|4096.875|4096.875|4215.625|4215.625|4046.875|4046.875|3515200
912574800000|1998-12-02 05:00:00|4078.125|4078.125|4028.125|4028.125|4096.875|4096.875|3953.125|3953.125|3011600
912661200000|1998-12-03 05:00:00|3978.125|3978.125|4000|4000|4062.5|4062.5|3978.125|3978.125|1890800
912747600000|1998-12-04 05:00:00|4050|4050|4100|4100|4106.25|4106.25|4018.75|4018.75|2075200
913006800000|1998-12-07 05:00:00|4125|4125|4109.375|4109.375|4165.625|4165.625|4068.75|4068.75|1746400
913093200000|1998-12-08 05:00:00|4100|4100|4121.875|4121.875|4203.125|4203.125|4046.875|4046.875|2709400
913179600000|1998-12-09 05:00:00|4128.125|4128.125|4309.375|4309.375|4412.5|4412.5|4128.125|4128.125|6493400
913266000000|1998-12-10 05:00:00|4318.75|4318.75|4231.25|4231.25|4350|4350|4206.25|4206.25|3386600
913352400000|1998-12-11 05:00:00|4262.5|4262.5|4296.875|4296.875|4359.375|4359.375|4225|4225|3434600
913611600000|1998-12-14 05:00:00|4225|4225|4284.375|4284.375|4296.875|4296.875|4184.375|4184.375|2326400
913698000000|1998-12-15 05:00:00|4225|4225|4150|4150|4225|4225|4131.25|4131.25|3208600
913784400000|1998-12-16 05:00:00|4175|4175|4206.25|4206.25|4225|4225|4137.5|4137.5|3477600
913870800000|1998-12-17 05:00:00|4178.125|4178.125|4131.25|4131.25|4178.125|4178.125|4050|4050|2865600
913957200000|1998-12-18 05:00:00|4146.875|4146.875|4150|4150|4156.25|4156.25|4118.75|4118.75|3272800
914216400000|1998-12-21 05:00:00|4150|4150|4200|4200|4212.5|4212.5|4150|4150|3136400
914302800000|1998-12-22 05:00:00|4206.25|4206.25|4187.5|4187.5|4231.25|4231.25|4150|4150|1986200
914389200000|1998-12-23 05:00:00|4187.5|4187.5|4250|4250|4250|4250|4165.625|4165.625|1818800
914475600000|1998-12-24 05:00:00|4225|4225|4234.375|4234.375|4271.875|4271.875|4225|4225|687000
914821200000|1998-12-28 05:00:00|4200|4200|4265.625|4265.625|4268.75|4268.75|4175|4175|1401000
914907600000|1998-12-29 05:00:00|4234.375|4234.375|4256.25|4256.25|4278.125|4278.125|4206.25|4206.25|1255000
914994000000|1998-12-30 05:00:00|4259.375|4259.375|4209.375|4209.375|4275|4275|4203.125|4203.125|1908800
915080400000|1998-12-31 05:00:00|4215.625|4215.625|4146.875|4146.875|4221.875|4221.875|4140.625|4140.625|1850200
915426000000|1999-01-04 05:00:00|4153.125|4153.125|4103.125|4103.125|4225|4225|4087.5|4087.5|2937400
915512400000|1999-01-05 05:00:00|4100|4100|4043.75|4043.75|4103.125|4103.125|4034.375|4034.375|2614000
915598800000|1999-01-06 05:00:00|4100|4100|4162.5|4162.5|4209.375|4209.375|4062.5|4062.5|2547400
915685200000|1999-01-07 05:00:00|4125|4125|4193.75|4193.75|4200|4200|4121.875|4121.875|2115200
915771600000|1999-01-08 05:00:00|4206.25|4206.25|4196.875|4196.875|4209.375|4209.375|4128.125|4128.125|1892400
916030800000|1999-01-11 05:00:00|4196.875|4196.875|4206.25|4206.25|4225|4225|4153.125|4153.125|1871400
916117200000|1999-01-12 05:00:00|4206.25|4206.25|4103.125|4103.125|4215.625|4215.625|4084.375|4084.375|2478200
916203600000|1999-01-13 05:00:00|4050|4050|4065.625|4065.625|4140.625|4140.625|4050|4050|2211400
916290000000|1999-01-14 05:00:00|4068.75|4068.75|3993.75|3993.75|4087.5|4087.5|3968.75|3968.75|2028000
916376400000|1999-01-15 05:00:00|4000|4000|4003.125|4003.125|4046.875|4046.875|3987.5|3987.5|2258000
916722000000|1999-01-19 05:00:00|4012.5|4012.5|4028.125|4028.125|4068.75|4068.75|3993.75|3993.75|1766200
916808400000|1999-01-20 05:00:00|4059.375|4059.375|4000|4000|4090.625|4090.625|4000|4000|2844200
916894800000|1999-01-21 05:00:00|4012.5|4012.5|3950|3950|4034.375|4034.375|3950|3950|2606400
916981200000|1999-01-22 05:00:00|3965.625|3965.625|4000|4000|4056.25|4056.25|3925|3925|2854800
917240400000|1999-01-25 05:00:00|3975|3975|3993.75|3993.75|4000|4000|3962.5|3962.5|2809400
917326800000|1999-01-26 05:00:00|3990.625|3990.625|3975|3975|3993.75|3993.75|3943.75|3943.75|2685600
917413200000|1999-01-27 05:00:00|3981.25|3981.25|3825|3825|3981.25|3981.25|3803.125|3803.125|3106400
917499600000|1999-01-28 05:00:00|3837.5|3837.5|3787.5|3787.5|3896.875|3896.875|3765.625|3765.625|2114200
917586000000|1999-01-29 05:00:00|3762.5|3762.5|3725|3725|3762.5|3762.5|3668.75|3668.75|3390600
917845200000|1999-02-01 05:00:00|3753.125|3753.125|3684.375|3684.375|3778.125|3778.125|3665.625|3665.625|2637000
917931600000|1999-02-02 05:00:00|3656.25|3656.25|3746.875|3746.875|3781.25|3781.25|3656.25|3656.25|2674400
918018000000|1999-02-03 05:00:00|3746.875|3746.875|3800|3800|3831.25|3831.25|3728.125|3728.125|3344000
918104400000|1999-02-04 05:00:00|3825|3825|3846.875|3846.875|3875|3875|3787.5|3787.5|2685800
918190800000|1999-02-05 05:00:00|3868.75|3868.75|3943.75|3943.75|4006.25|4006.25|3862.5|3862.5|5538800
918450000000|1999-02-08 05:00:00|3953.125|3953.125|4087.5|4087.5|4096.875|4096.875|3931.25|3931.25|4487600
918536400000|1999-02-09 05:00:00|4075|4075|3987.5|3987.5|4078.125|4078.125|3968.75|3968.75|2587800
918622800000|1999-02-10 05:00:00|3971.875|3971.875|3918.75|3918.75|4025|4025|3915.625|3915.625|2116400
918709200000|1999-02-11 05:00:00|3912.5|3912.5|3965.625|3965.625|3968.75|3968.75|3881.25|3881.25|3562200
918795600000|1999-02-12 05:00:00|4000|4000|3993.75|3993.75|4031.25|4031.25|3962.5|3962.5|2417200
919141200000|1999-02-16 05:00:00|3996.875|3996.875|3975|3975|4037.5|4037.5|3909.375|3909.375|2450200
919227600000|1999-02-17 05:00:00|3931.25|3931.25|3868.75|3868.75|3950|3950|3853.125|3853.125|1904600
919314000000|1999-02-18 05:00:00|3875|3875|3900|3900|3918.75|3918.75|3815.625|3815.625|2770200
919400400000|1999-02-19 05:00:00|3850|3850|3846.875|3846.875|3896.875|3896.875|3825|3825|2777400
919659600000|1999-02-22 05:00:00|3840.625|3840.625|3896.875|3896.875|3915.625|3915.625|3800|3800|3655800
919746000000|1999-02-23 05:00:00|3900|3900|3940.625|3940.625|3981.25|3981.25|3871.875|3871.875|2630400
919832400000|1999-02-24 05:00:00|3953.125|3953.125|3915.625|3915.625|3987.5|3987.5|3903.125|3903.125|2298800
919918800000|1999-02-25 05:00:00|3912.5|3912.5|3925|3925|3953.125|3953.125|3909.375|3909.375|2705200
920005200000|1999-02-26 05:00:00|3937.5|3937.5|3843.75|3843.75|3965.625|3965.625|3840.625|3840.625|2641200
920264400000|1999-03-01 05:00:00|3837.5|3837.5|3803.125|3803.125|3837.5|3837.5|3765.625|3765.625|2655200
920350800000|1999-03-02 05:00:00|3818.75|3818.75|3784.375|3784.375|3865.625|3865.625|3784.375|3784.375|1983400
920437200000|1999-03-03 05:00:00|3787.5|3787.5|3900|3900|3909.375|3909.375|3787.5|3787.5|2202400
920523600000|1999-03-04 05:00:00|3887.5|3887.5|3965.625|3965.625|4006.25|4006.25|3875|3875|2787800
920610000000|1999-03-05 05:00:00|3978.125|3978.125|4065.625|4065.625|4084.375|4084.375|3978.125|3978.125|3431400
920869200000|1999-03-08 05:00:00|4037.5|4037.5|4053.125|4053.125|4112.5|4112.5|4012.5|4012.5|2722800
920955600000|1999-03-09 05:00:00|4046.875|4046.875|3996.875|3996.875|4059.375|4059.375|3965.625|3965.625|2734000
921042000000|1999-03-10 05:00:00|4075|4075|4162.5|4162.5|4178.125|4178.125|4071.875|4071.875|3461800
921128400000|1999-03-11 05:00:00|4225|4225|4253.125|4253.125|4350|4350|4218.75|4218.75|6373000
921214800000|1999-03-12 05:00:00|4328.125|4328.125|4234.375|4234.375|4343.75|4343.75|4231.25|4231.25|4203200
921474000000|1999-03-15 05:00:00|4178.125|4178.125|4218.75|4218.75|4221.875|4221.875|4162.5|4162.5|2825200
921560400000|1999-03-16 05:00:00|4215.625|4215.625|4268.75|4268.75|4268.75|4268.75|4206.25|4206.25|2918600
921646800000|1999-03-17 05:00:00|4268.75|4268.75|4281.25|4281.25|4346.875|4346.875|4259.375|4259.375|4521800
921733200000|1999-03-18 05:00:00|4296.875|4296.875|4325|4325|4331.25|4331.25|4284.375|4284.375|4482000
921819600000|1999-03-19 05:00:00|4350|4350|4375|4375|4393.75|4393.75|4331.25|4331.25|4296000
922078800000|1999-03-22 05:00:00|4393.75|4393.75|4418.75|4418.75|4440.625|4440.625|4346.875|4346.875|3028400
922165200000|1999-03-23 05:00:00|4371.875|4371.875|4368.75|4368.75|4378.125|4378.125|4343.75|4343.75|3028000
922251600000|1999-03-24 05:00:00|4356.25|4356.25|4275|4275|4362.5|4362.5|4271.875|4271.875|2023200
922338000000|1999-03-25 05:00:00|4275|4275|4346.875|4346.875|4346.875|4346.875|4231.25|4231.25|2542800
922424400000|1999-03-26 05:00:00|4346.875|4346.875|4340.625|4340.625|4359.375|4359.375|4290.625|4290.625|1979400
922683600000|1999-03-29 05:00:00|4434.375|4434.375|4481.25|4481.25|4515.625|4515.625|4421.875|4421.875|4350200
922770000000|1999-03-30 05:00:00|4478.125|4478.125|4450|4450|4481.25|4481.25|4421.875|4421.875|2240400
922856400000|1999-03-31 05:00:00|4490.625|4490.625|4437.5|4437.5|4490.625|4490.625|4406.25|4406.25|2710600
922942800000|1999-04-01 05:00:00|4415.625|4415.625|4340.625|4340.625|4462.5|4462.5|4318.75|4318.75|2047200
923284800000|1999-04-05 04:00:00|4343.75|4343.75|4531.25|4531.25|4534.375|4534.375|4343.75|4343.75|2418000
923371200000|1999-04-06 04:00:00|4484.375|4484.375|4478.125|4478.125|4496.875|4496.875|4431.25|4431.25|1883200
923457600000|1999-04-07 04:00:00|4478.125|4478.125|4496.875|4496.875|4496.875|4496.875|4446.875|4446.875|2286600
923544000000|1999-04-08 04:00:00|4493.75|4493.75|4687.5|4687.5|4696.875|4696.875|4487.5|4487.5|3869600
923630400000|1999-04-09 04:00:00|4631.25|4631.25|4700|4700|4700|4700|4612.5|4612.5|3608600
923889600000|1999-04-12 04:00:00|4700|4700|4775|4775|4790.625|4790.625|4693.75|4693.75|3390400
923976000000|1999-04-13 04:00:00|4750|4750|4725|4725|4762.5|4762.5|4703.125|4703.125|3576000
924062400000|1999-04-14 04:00:00|4637.5|4637.5|4556.25|4556.25|4656.25|4656.25|4528.125|4528.125|3166600
924148800000|1999-04-15 04:00:00|4575|4575|4787.5|4787.5|4837.5|4837.5|4575|4575|3966200
924235200000|1999-04-16 04:00:00|4850|4850|4943.75|4943.75|4959.375|4959.375|4825|4825|3902400
924494400000|1999-04-19 04:00:00|5059.375|5059.375|5096.875|5096.875|5246.875|5246.875|5040.625|5040.625|6816600
924580800000|1999-04-20 04:00:00|4950|4950|4853.125|4853.125|4950|4950|4771.875|4771.875|4930000
924667200000|1999-04-21 04:00:00|4850|4850|4818.75|4818.75|4893.75|4893.75|4712.5|4712.5|3407000
924753600000|1999-04-22 04:00:00|4768.75|4768.75|4925|4925|4950|4950|4650|4650|3646800
924840000000|1999-04-23 04:00:00|4934.375|4934.375|4793.75|4793.75|4934.375|4934.375|4781.25|4781.25|1952400
925099200000|1999-04-26 04:00:00|4768.75|4768.75|4771.875|4771.875|4771.875|4771.875|4678.125|4678.125|1824400
925185600000|1999-04-27 04:00:00|4775|4775|4946.875|4946.875|4978.125|4978.125|4771.875|4771.875|2802600
925272000000|1999-04-28 04:00:00|4940.625|4940.625|5143.75|5143.75|5212.5|5212.5|4934.375|4934.375|4156200
925358400000|1999-04-29 04:00:00|5043.75|5043.75|5178.125|5178.125|5221.875|5221.875|5003.125|5003.125|4317400
925444800000|1999-04-30 04:00:00|5175|5175|4987.5|4987.5|5175|5175|4953.125|4953.125|3206800
925704000000|1999-05-03 04:00:00|4987.5|4987.5|5103.125|5103.125|5128.125|5128.125|4981.25|4981.25|3339200
925790400000|1999-05-04 04:00:00|5100|5100|5015.625|5015.625|5137.5|5137.5|5006.25|5006.25|2926200
925876800000|1999-05-05 04:00:00|5015.625|5015.625|5003.125|5003.125|5037.5|5037.5|4878.125|4878.125|2908200
925963200000|1999-05-06 04:00:00|4946.875|4946.875|4890.625|4890.625|5015.625|5015.625|4825|4825|2493400
926049600000|1999-05-07 04:00:00|4859.375|4859.375|4743.75|4743.75|4896.875|4896.875|4703.125|4703.125|3757400
926308800000|1999-05-10 04:00:00|4750|4750|4812.5|4812.5|4821.875|4821.875|4709.375|4709.375|3463600
926395200000|1999-05-11 04:00:00|4893.75|4893.75|4903.125|4903.125|4921.875|4921.875|4825|4825|2561800
926481600000|1999-05-12 04:00:00|4903.125|4903.125|4734.375|4734.375|4903.125|4903.125|4703.125|4703.125|3327200
926568000000|1999-05-13 04:00:00|4703.125|4703.125|4721.875|4721.875|4753.125|4753.125|4675|4675|2078600
926654400000|1999-05-14 04:00:00|4725|4725|4721.875|4721.875|4784.375|4784.375|4668.75|4668.75|2385400
926913600000|1999-05-17 04:00:00|4721.875|4721.875|4793.75|4793.75|4806.25|4806.25|4706.25|4706.25|1773400
927000000000|1999-05-18 04:00:00|4725|4725|4631.25|4631.25|4731.25|4731.25|4606.25|4606.25|4077600
927086400000|1999-05-19 04:00:00|4593.75|4593.75|4603.125|4603.125|4690.625|4690.625|4556.25|4556.25|3132000
927172800000|1999-05-20 04:00:00|4587.5|4587.5|4687.5|4687.5|4715.625|4715.625|4587.5|4587.5|2326000
927259200000|1999-05-21 04:00:00|4678.125|4678.125|4671.875|4671.875|4712.5|4712.5|4646.875|4646.875|1933200
927518400000|1999-05-24 04:00:00|4687.5|4687.5|4593.75|4593.75|4787.5|4787.5|4546.875|4546.875|2957000
927604800000|1999-05-25 04:00:00|4600|4600|4550|4550|4693.75|4693.75|4550|4550|1849600
927691200000|1999-05-26 04:00:00|4609.375|4609.375|4703.125|4703.125|4721.875|4721.875|4609.375|4609.375|2155400
927777600000|1999-05-27 04:00:00|4675|4675|4650|4650|4675|4675|4596.875|4596.875|2238600
927864000000|1999-05-28 04:00:00|4637.5|4637.5|4625|4625|4671.875|4671.875|4603.125|4603.125|1858600
928209600000|1999-06-01 04:00:00|4615.625|4615.625|4521.875|4521.875|4618.75|4618.75|4484.375|4484.375|2963200
928296000000|1999-06-02 04:00:00|4550|4550|4600|4600|4621.875|4621.875|4518.75|4518.75|2713600
928382400000|1999-06-03 04:00:00|4631.25|4631.25|4578.125|4578.125|4715.625|4715.625|4556.25|4556.25|2663600
928468800000|1999-06-04 04:00:00|4590.625|4590.625|4578.125|4578.125|4615.625|4615.625|4515.625|4515.625|2281000
928728000000|1999-06-07 04:00:00|4606.25|4606.25|4603.125|4603.125|4618.75|4618.75|4581.25|4581.25|2419800
928814400000|1999-06-08 04:00:00|4603.125|4603.125|4637.5|4637.5|4653.125|4653.125|4568.75|4568.75|2301400
928900800000|1999-06-09 04:00:00|4600|4600|4631.25|4631.25|4653.125|4653.125|4568.75|4568.75|2444400
928987200000|1999-06-10 04:00:00|4612.5|4612.5|4662.5|4662.5|4671.875|4671.875|4575|4575|2723600
929073600000|1999-06-11 04:00:00|4712.5|4712.5|4653.125|4653.125|4731.25|4731.25|4609.375|4609.375|1938000
929332800000|1999-06-14 04:00:00|4700|4700|4737.5|4737.5|4750|4750|4675|4675|2365400
929419200000|1999-06-15 04:00:00|4725|4725|4800|4800|4850|4850|4690.625|4690.625|3129800
929505600000|1999-06-16 04:00:00|4862.5|4862.5|4790.625|4790.625|4862.5|4862.5|4746.875|4746.875|2069000
929592000000|1999-06-17 04:00:00|4768.75|4768.75|4684.375|4684.375|4775|4775|4637.5|4637.5|2711800
929678400000|1999-06-18 04:00:00|4687.5|4687.5|4659.375|4659.375|4740.625|4740.625|4646.875|4646.875|3372000
929937600000|1999-06-21 04:00:00|4671.875|4671.875|4534.375|4534.375|4671.875|4671.875|4503.125|4503.125|2280000
930024000000|1999-06-22 04:00:00|4506.25|4506.25|4506.25|4506.25|4515.625|4515.625|4459.375|4459.375|2430600
930110400000|1999-06-23 04:00:00|4571.875|4571.875|4631.25|4631.25|4668.75|4668.75|4565.625|4565.625|3185600
930196800000|1999-06-24 04:00:00|4646.875|4646.875|4581.25|4581.25|4646.875|4646.875|4554.6875|4554.6875|2324600
930283200000|1999-06-25 04:00:00|4571.875|4571.875|4506.25|4506.25|4584.375|4584.375|4493.75|4493.75|2004200
930542400000|1999-06-28 04:00:00|4515.625|4515.625|4475|4475|4518.75|4518.75|4471.875|4471.875|2625200
930628800000|1999-06-29 04:00:00|4537.5|4537.5|4684.375|4684.375|4700|4700|4512.5|4512.5|3926800
930715200000|1999-06-30 04:00:00|4690.625|4690.625|4753.125|4753.125|4821.875|4821.875|4675|4675|3712000
930801600000|1999-07-01 04:00:00|4825|4825|4821.875|4821.875|4846.875|4846.875|4790.625|4790.625|2542800
930888000000|1999-07-02 04:00:00|4821.875|4821.875|4812.5|4812.5|4828.125|4828.125|4765.625|4765.625|1670800
931233600000|1999-07-06 04:00:00|4843.75|4843.75|4915.625|4915.625|4950|4950|4843.75|4843.75|2727800
931320000000|1999-07-07 04:00:00|4909.375|4909.375|4984.375|4984.375|4984.375|4984.375|4850|4850|2562800
931406400000|1999-07-08 04:00:00|5000|5000|4906.25|4906.25|5040.625|5040.625|4853.125|4853.125|2785400
931492800000|1999-07-09 04:00:00|4825|4825|4862.5|4862.5|4906.25|4906.25|4825|4825|1896800
931752000000|1999-07-12 04:00:00|4884.375|4884.375|4946.875|4946.875|4953.125|4953.125|4868.75|4868.75|1502000
931838400000|1999-07-13 04:00:00|4915.625|4915.625|4856.25|4856.25|4918.75|4918.75|4800|4800|1514200
931924800000|1999-07-14 04:00:00|4862.5|4862.5|4815.625|4815.625|4871.875|4871.875|4800|4800|1500200
932011200000|1999-07-15 04:00:00|4865.625|4865.625|4846.875|4846.875|4925|4925|4837.5|4837.5|1717400
932097600000|1999-07-16 04:00:00|4843.75|4843.75|4781.25|4781.25|4843.75|4843.75|4753.125|4753.125|2014600
932356800000|1999-07-19 04:00:00|4756.25|4756.25|4756.25|4756.25|4771.875|4771.875|4703.125|4703.125|2041400
932443200000|1999-07-20 04:00:00|4753.125|4753.125|4665.625|4665.625|4784.375|4784.375|4653.125|4653.125|1730400
932529600000|1999-07-21 04:00:00|4646.875|4646.875|4712.5|4712.5|4712.5|4712.5|4581.25|4581.25|2099600
932616000000|1999-07-22 04:00:00|4718.75|4718.75|4681.25|4681.25|4725|4725|4584.375|4584.375|2316400
932702400000|1999-07-23 04:00:00|4734.375|4734.375|4690.625|4690.625|4734.375|4734.375|4671.875|4671.875|1414400
932961600000|1999-07-26 04:00:00|4703.125|4703.125|4618.75|4618.75|4768.75|4768.75|4609.375|4609.375|2161000
933048000000|1999-07-27 04:00:00|4643.75|4643.75|4578.125|4578.125|4659.375|4659.375|4578.125|4578.125|2799000
933134400000|1999-07-28 04:00:00|4575|4575|4612.5|4612.5|4640.625|4640.625|4565.625|4565.625|2406600
933220800000|1999-07-29 04:00:00|4587.5|4587.5|4568.75|4568.75|4600|4600|4559.375|4559.375|1889200
933307200000|1999-07-30 04:00:00|4596.875|4596.875|4562.5|4562.5|4665.625|4665.625|4562.5|4562.5|2363400
933566400000|1999-08-02 04:00:00|4565.625|4565.625|4562.5|4562.5|4628.125|4628.125|4546.875|4546.875|1705000
933652800000|1999-08-03 04:00:00|4637.5|4637.5|4650|4650|4653.125|4653.125|4556.25|4556.25|2072200
933739200000|1999-08-04 04:00:00|4653.125|4653.125|4678.125|4678.125|4725|4725|4612.5|4612.5|2670000
933825600000|1999-08-05 04:00:00|4721.875|4721.875|4771.875|4771.875|4771.875|4771.875|4671.875|4671.875|3391400
933912000000|1999-08-06 04:00:00|4765.625|4765.625|4790.625|4790.625|4821.875|4821.875|4750|4750|2260000
934171200000|1999-08-09 04:00:00|4800|4800|4831.25|4831.25|4837.5|4837.5|4784.375|4784.375|1754800
934257600000|1999-08-10 04:00:00|4828.125|4828.125|4840.625|4840.625|4865.625|4865.625|4815.625|4815.625|2223200
934344000000|1999-08-11 04:00:00|4818.75|4818.75|4803.125|4803.125|4818.75|4818.75|4703.125|4703.125|2688400
934430400000|1999-08-12 04:00:00|4775|4775|4803.125|4803.125|4846.875|4846.875|4721.875|4721.875|1760200
934516800000|1999-08-13 04:00:00|4806.25|4806.25|4837.5|4837.5|4884.375|4884.375|4771.875|4771.875|3346200
934776000000|1999-08-16 04:00:00|4800|4800|4793.75|4793.75|4825|4825|4690.625|4690.625|1619400
934862400000|1999-08-17 04:00:00|4806.25|4806.25|4768.75|4768.75|4806.25|4806.25|4696.875|4696.875|3028800
934948800000|1999-08-18 04:00:00|4725|4725|4721.875|4721.875|4793.75|4793.75|4693.75|4693.75|2777400
935035200000|1999-08-19 04:00:00|4718.75|4718.75|4725|4725|4765.625|4765.625|4678.125|4678.125|2766000
935121600000|1999-08-20 04:00:00|4731.25|4731.25|4753.125|4753.125|4768.75|4768.75|4731.25|4731.25|2825800
935380800000|1999-08-23 04:00:00|4753.125|4753.125|4796.875|4796.875|4800|4800|4709.375|4709.375|3582200
935467200000|1999-08-24 04:00:00|4787.5|4787.5|4796.875|4796.875|4821.875|4821.875|4756.25|4756.25|2035600
935553600000|1999-08-25 04:00:00|4806.25|4806.25|4753.125|4753.125|4818.75|4818.75|4693.75|4693.75|2014800
935640000000|1999-08-26 04:00:00|4731.25|4731.25|4634.375|4634.375|4731.25|4731.25|4603.125|4603.125|3805200
935726400000|1999-08-27 04:00:00|4646.875|4646.875|4637.5|4637.5|4675|4675|4621.875|4621.875|1707200
935985600000|1999-08-30 04:00:00|4618.75|4618.75|4565.625|4565.625|4640.625|4640.625|4565.625|4565.625|1678600
936072000000|1999-08-31 04:00:00|4596.875|4596.875|4615.625|4615.625|4693.75|4693.75|4593.75|4593.75|2778800
936158400000|1999-09-01 04:00:00|4637.5|4637.5|4609.375|4609.375|4650|4650|4596.875|4596.875|2080200
936244800000|1999-09-02 04:00:00|4581.25|4581.25|4600|4600|4606.25|4606.25|4562.5|4562.5|1827400
936331200000|1999-09-03 04:00:00|4640.625|4640.625|4684.375|4684.375|4703.125|4703.125|4640.625|4640.625|1428000
936676800000|1999-09-07 04:00:00|4696.875|4696.875|4659.375|4659.375|4721.875|4721.875|4637.5|4637.5|2435400
936763200000|1999-09-08 04:00:00|4734.375|4734.375|4721.875|4721.875|4784.375|4784.375|4668.75|4668.75|2318400
936849600000|1999-09-09 04:00:00|4750|4750|4878.125|4878.125|4906.25|4906.25|4746.875|4746.875|3580200
936936000000|1999-09-10 04:00:00|4878.125|4878.125|4793.75|4793.75|4887.5|4887.5|4787.5|4787.5|1879000
937195200000|1999-09-13 04:00:00|4784.375|4784.375|4684.375|4684.375|4784.375|4784.375|4668.75|4668.75|2585600
937281600000|1999-09-14 04:00:00|4675|4675|4637.5|4637.5|4712.5|4712.5|4615.625|4615.625|3517600
937368000000|1999-09-15 04:00:00|4643.75|4643.75|4615.625|4615.625|4656.25|4656.25|4593.75|4593.75|3881600
937454400000|1999-09-16 04:00:00|4643.75|4643.75|4606.25|4606.25|4646.875|4646.875|4584.375|4584.375|1733400
937540800000|1999-09-17 04:00:00|4640.625|4640.625|4650|4650|4678.125|4678.125|4596.875|4596.875|3257600
937800000000|1999-09-20 04:00:00|4653.125|4653.125|4606.25|4606.25|4656.25|4656.25|4590.625|4590.625|1121000
937886400000|1999-09-21 04:00:00|4556.25|4556.25|4487.5|4487.5|4568.75|4568.75|4453.125|4453.125|2379400
937972800000|1999-09-22 04:00:00|4568.75|4568.75|4481.25|4481.25|4568.75|4568.75|4481.25|4481.25|3271600
938059200000|1999-09-23 04:00:00|4525|4525|4459.375|4459.375|4587.5|4587.5|4446.875|4446.875|2338600
938145600000|1999-09-24 04:00:00|4459.375|4459.375|4400|4400|4484.375|4484.375|4359.375|4359.375|2271800
938404800000|1999-09-27 04:00:00|4409.375|4409.375|4459.375|4459.375|4484.375|4484.375|4390.625|4390.625|1591400
938491200000|1999-09-28 04:00:00|4446.875|4446.875|4381.25|4381.25|4446.875|4446.875|4278.125|4278.125|1912600
938577600000|1999-09-29 04:00:00|4425|4425|4409.375|4409.375|4509.375|4509.375|4390.625|4390.625|2275400
938664000000|1999-09-30 04:00:00|4415.625|4415.625|4437.5|4437.5|4453.125|4453.125|4365.625|4365.625|2227800
938750400000|1999-10-01 04:00:00|4440.625|4440.625|4409.375|4409.375|4456.25|4456.25|4371.875|4371.875|1869600
939009600000|1999-10-04 04:00:00|4446.875|4446.875|4300|4300|4446.875|4446.875|4296.875|4296.875|2507600
939096000000|1999-10-05 04:00:00|4309.375|4309.375|4228.125|4228.125|4325|4325|4168.75|4168.75|3751800
939182400000|1999-10-06 04:00:00|4265.625|4265.625|4381.25|4381.25|4381.25|4381.25|4218.75|4218.75|2989200
939268800000|1999-10-07 04:00:00|4356.25|4356.25|4290.625|4290.625|4356.25|4356.25|4256.25|4256.25|1927400
939355200000|1999-10-08 04:00:00|4281.25|4281.25|4268.75|4268.75|4284.375|4284.375|4196.875|4196.875|3288000
939614400000|1999-10-11 04:00:00|4343.75|4343.75|4343.75|4343.75|4359.375|4359.375|4312.5|4312.5|3179600
939700800000|1999-10-12 04:00:00|4346.875|4346.875|4400|4400|4412.5|4412.5|4340.625|4340.625|2926800
939787200000|1999-10-13 04:00:00|4425|4425|4387.5|4387.5|4446.875|4446.875|4387.5|4387.5|2798600
939873600000|1999-10-14 04:00:00|4400|4400|4400|4400|4443.75|4443.75|4393.75|4393.75|1832400
939960000000|1999-10-15 04:00:00|4400|4400|4415.625|4415.625|4431.25|4431.25|4343.75|4343.75|3945000
940219200000|1999-10-18 04:00:00|4403.125|4403.125|4465.625|4465.625|4468.75|4468.75|4396.875|4396.875|2200600
940305600000|1999-10-19 04:00:00|4487.5|4487.5|4493.75|4493.75|4496.875|4496.875|4415.625|4415.625|2200400
940392000000|1999-10-20 04:00:00|4500|4500|4600|4600|4603.125|4603.125|4493.75|4493.75|3029800
940478400000|1999-10-21 04:00:00|4596.875|4596.875|4634.375|4634.375|4637.5|4637.5|4531.25|4531.25|2354800
940564800000|1999-10-22 04:00:00|4637.5|4637.5|4687.5|4687.5|4718.75|4718.75|4637.5|4637.5|1819400
940824000000|1999-10-25 04:00:00|4687.5|4687.5|4500|4500|4687.5|4687.5|4500|4500|2797800
940910400000|1999-10-26 04:00:00|4387.5|4387.5|4400|4400|4421.875|4421.875|4340.625|4340.625|5200800
940996800000|1999-10-27 04:00:00|4400|4400|4493.75|4493.75|4496.875|4496.875|4400|4400|3807600
941083200000|1999-10-28 04:00:00|4490.625|4490.625|4493.75|4493.75|4596.875|4596.875|4490.625|4490.625|3490600
941169600000|1999-10-29 04:00:00|4518.75|4518.75|4565.625|4565.625|4565.625|4565.625|4465.625|4465.625|4571800
941432400000|1999-11-01 05:00:00|4528.125|4528.125|4571.875|4571.875|4618.75|4618.75|4528.125|4528.125|2770600
941518800000|1999-11-02 05:00:00|4562.5|4562.5|4437.5|4437.5|4565.625|4565.625|4431.25|4431.25|3165800
941605200000|1999-11-03 05:00:00|4496.875|4496.875|4453.125|4453.125|4496.875|4496.875|4418.75|4418.75|2449200
941691600000|1999-11-04 05:00:00|4453.125|4453.125|4412.5|4412.5|4456.25|4456.25|4396.875|4396.875|2513400
941778000000|1999-11-05 05:00:00|4437.5|4437.5|4275|4275|4450|4450|4275|4275|3129800
942037200000|1999-11-08 05:00:00|4309.375|4309.375|4468.75|4468.75|4468.75|4468.75|4309.375|4309.375|2895400
942123600000|1999-11-09 05:00:00|4481.25|4481.25|4462.5|4462.5|4515.625|4515.625|4425|4425|2428800
942210000000|1999-11-10 05:00:00|4465.625|4465.625|4578.125|4578.125|4593.75|4593.75|4465.625|4465.625|3416000
942296400000|1999-11-11 05:00:00|4575|4575|4525|4525|4575|4575|4490.625|4490.625|3049600
942382800000|1999-11-12 05:00:00|4512.5|4512.5|4568.75|4568.75|4621.875|4621.875|4462.5|4462.5|2900800
942642000000|1999-11-15 05:00:00|4568.75|4568.75|4568.75|4568.75|4596.875|4596.875|4528.125|4528.125|1683800
942728400000|1999-11-16 05:00:00|4584.375|4584.375|4684.375|4684.375|4687.5|4687.5|4584.375|4584.375|2671400
942814800000|1999-11-17 05:00:00|4678.125|4678.125|4828.125|4828.125|4846.875|4846.875|4675|4675|5948800
942901200000|1999-11-18 05:00:00|4750|4750|4762.5|4762.5|4818.75|4818.75|4734.375|4734.375|4010200
942987600000|1999-11-19 05:00:00|4700|4700|4659.375|4659.375|4721.875|4721.875|4612.5|4612.5|2264600
943246800000|1999-11-22 05:00:00|4659.375|4659.375|4556.25|4556.25|4681.25|4681.25|4543.75|4543.75|2750800
943333200000|1999-11-23 05:00:00|4546.875|4546.875|4481.25|4481.25|4546.875|4546.875|4456.25|4456.25|2524800
943419600000|1999-11-24 05:00:00|4481.25|4481.25|4512.5|4512.5|4534.375|4534.375|4453.125|4453.125|3189600
943592400000|1999-11-26 05:00:00|4509.375|4509.375|4450|4450|4509.375|4509.375|4450|4450|1352600
943851600000|1999-11-29 05:00:00|4418.75|4418.75|4428.125|4428.125|4459.375|4459.375|4390.625|4390.625|2699600
943938000000|1999-11-30 05:00:00|4362.5|4362.5|4428.125|4428.125|4525|4525|4359.375|4359.375|2524200
944024400000|1999-12-01 05:00:00|4437.5|4437.5|4504.1015|4504.1015|4625|4625|4393.75|4393.75|2830600
944110800000|1999-12-02 05:00:00|4593.75|4593.75|4546.875|4546.875|4621.875|4621.875|4500|4500|2729800
944197200000|1999-12-03 05:00:00|4587.5|4587.5|4546.875|4546.875|4637.5|4637.5|4503.125|4503.125|2002000
944456400000|1999-12-06 05:00:00|4515.625|4515.625|4550|4550|4584.375|4584.375|4515.625|4515.625|1635400
944542800000|1999-12-07 05:00:00|4553.125|4553.125|4487.5|4487.5|4556.25|4556.25|4478.125|4478.125|3649800
944629200000|1999-12-08 05:00:00|4412.5|4412.5|4525|4525|4559.375|4559.375|4375|4375|3357400
944715600000|1999-12-09 05:00:00|4550|4550|4609.375|4609.375|4625|4625|4550|4550|2418600
944802000000|1999-12-10 05:00:00|4575|4575|4537.5|4537.5|4587.5|4587.5|4525|4525|2685200
945061200000|1999-12-13 05:00:00|4534.375|4534.375|4477.9295|4477.9295|4537.5|4537.5|4428.125|4428.125|3181800
945147600000|1999-12-14 05:00:00|4393.75|4393.75|4390.625|4390.625|4493.75|4493.75|4390.625|4390.625|3616600
945234000000|1999-12-15 05:00:00|4418.75|4418.75|4496.875|4496.875|4587.5|4587.5|4418.75|4418.75|2516600
945320400000|1999-12-16 05:00:00|4496.875|4496.875|4471.875|4471.875|4496.875|4496.875|4440.625|4440.625|2465600
945406800000|1999-12-17 05:00:00|4468.75|4468.75|4375|4375|4496.875|4496.875|4375|4375|4566800
945666000000|1999-12-20 05:00:00|4375|4375|4307.0315|4307.0315|4400|4400|4250|4250|2375800
945752400000|1999-12-21 05:00:00|4265.625|4265.625|4271.875|4271.875|4350|4350|4256.25|4256.25|2420600
945838800000|1999-12-22 05:00:00|4281.25|4281.25|4237.5|4237.5|4293.75|4293.75|4215.625|4215.625|2181600
945925200000|1999-12-23 05:00:00|4275|4275|4321.875|4321.875|4334.375|4334.375|4200|4200|1753200
946270800000|1999-12-27 05:00:00|4275|4275|4231.25|4231.25|4321.875|4321.875|4196.875|4196.875|2453800
946357200000|1999-12-28 05:00:00|4246.875|4246.875|4325|4325|4337.5|4337.5|4246.875|4246.875|2036800
946443600000|1999-12-29 05:00:00|4362.5|4362.5|4300|4300|4390.625|4390.625|4300|4300|1510400
946530000000|1999-12-30 05:00:00|4306.25|4306.25|4275|4275|4381.25|4381.25|4271.875|4271.875|1802200
946616400000|1999-12-31 05:00:00|4284.375|4284.375|4331.25|4331.25|4334.375|4334.375|4237.5|4237.5|1118400
946875600000|2000-01-03 05:00:00|4293.75|4293.75|4181.25|4181.25|4293.75|4293.75|4128.125|4128.125|4387600
946962000000|2000-01-04 05:00:00|4146.875|4146.875|4181.25|4181.25|4206.25|4206.25|4125|4125|3702400
947048400000|2000-01-05 05:00:00|4153.125|4153.125|4256.25|4256.25|4328.125|4328.125|4153.125|4153.125|5567600
947134800000|2000-01-06 05:00:00|4265.625|4265.625|4437.5|4437.5|4459.375|4459.375|4265.625|4265.625|4353400
947221200000|2000-01-07 05:00:00|4500|4500|4515.625|4515.625|4543.75|4543.75|4450|4450|4487400
947480400000|2000-01-10 05:00:00|4503.125|4503.125|4393.75|4393.75|4503.125|4503.125|4384.375|4384.375|2104800
947566800000|2000-01-11 05:00:00|4393.75|4393.75|4353.125|4353.125|4443.75|4443.75|4346.875|4346.875|2791200
947653200000|2000-01-12 05:00:00|4353.125|4353.125|4337.5|4337.5|4381.25|4381.25|4293.75|4293.75|2992600
947739600000|2000-01-13 05:00:00|4325|4325|4378.125|4378.125|4462.5|4462.5|4306.25|4306.25|3253400
947826000000|2000-01-14 05:00:00|4290.625|4290.625|4350|4350|4371.875|4371.875|4278.125|4278.125|3673000
948171600000|2000-01-18 05:00:00|4375|4375|4465.625|4465.625|4475|4475|4346.875|4346.875|4317400
948258000000|2000-01-19 05:00:00|4450|4450|4396.875|4396.875|4450|4450|4387.5|4387.5|5027000
948344400000|2000-01-20 05:00:00|4409.375|4409.375|4375|4375|4409.375|4409.375|4340.625|4340.625|3419800
948430800000|2000-01-21 05:00:00|4393.75|4393.75|4428.125|4428.125|4493.75|4493.75|4390.625|4390.625|3947800
948690000000|2000-01-24 05:00:00|4475|4475|4440.625|4440.625|4518.75|4518.75|4396.875|4396.875|3536600
948776400000|2000-01-25 05:00:00|4440.625|4440.625|4428.125|4428.125|4525|4525|4381.25|4381.25|3854600
948862800000|2000-01-26 05:00:00|4462.5|4462.5|4387.5|4387.5|4487.5|4487.5|4325|4325|2681000
948949200000|2000-01-27 05:00:00|4365.625|4365.625|4215.625|4215.625|4381.25|4381.25|4178.125|4178.125|3550800
949035600000|2000-01-28 05:00:00|4178.125|4178.125|4128.125|4128.125|4184.375|4184.375|4093.75|4093.75|4066000
949294800000|2000-01-31 05:00:00|4103.125|4103.125|4181.25|4181.25|4196.875|4196.875|4037.5|4037.5|3660600
949381200000|2000-02-01 05:00:00|4168.75|4168.75|4159.375|4159.375|4221.875|4221.875|4125|4125|2611600
949467600000|2000-02-02 05:00:00|4134.375|4134.375|4131.25|4131.25|4196.875|4196.875|4121.875|4121.875|3418800
949554000000|2000-02-03 05:00:00|4106.25|4106.25|4071.875|4071.875|4125|4125|4031.25|4031.25|3512800
949640400000|2000-02-04 05:00:00|4062.5|4062.5|3928.125|3928.125|4062.5|4062.5|3918.75|3918.75|4224200
949899600000|2000-02-07 05:00:00|3956.25|3956.25|3953.125|3953.125|4000|4000|3921.875|3921.875|3135600
949986000000|2000-02-08 05:00:00|4006.25|4006.25|3915.625|3915.625|4034.375|4034.375|3915.625|3915.625|3567400
950072400000|2000-02-09 05:00:00|3921.875|3921.875|3750|3750|3934.375|3934.375|3746.875|3746.875|4802400
950158800000|2000-02-10 05:00:00|3778.125|3778.125|3840.625|3840.625|3871.875|3871.875|3743.75|3743.75|3832600
950245200000|2000-02-11 05:00:00|3868.75|3868.75|3700|3700|3881.25|3881.25|3609.375|3609.375|5019800
950504400000|2000-02-14 05:00:00|3709.375|3709.375|3690.625|3690.625|3771.875|3771.875|3681.25|3681.25|5039800
950590800000|2000-02-15 05:00:00|3721.875|3721.875|3875|3875|3884.375|3884.375|3721.875|3721.875|6143400
950677200000|2000-02-16 05:00:00|3887.5|3887.5|3890.625|3890.625|3946.875|3946.875|3865.625|3865.625|4749200
950763600000|2000-02-17 05:00:00|3906.25|3906.25|3887.5|3887.5|3909.375|3909.375|3828.125|3828.125|3735800
950850000000|2000-02-18 05:00:00|3875|3875|3809.375|3809.375|3887.5|3887.5|3790.625|3790.625|3570400
951195600000|2000-02-22 05:00:00|3753.125|3753.125|3784.375|3784.375|3809.375|3809.375|3712.5|3712.5|3526400
951282000000|2000-02-23 05:00:00|3750|3750|3662.5|3662.5|3753.125|3753.125|3640.625|3640.625|3770000
951368400000|2000-02-24 05:00:00|3665.625|3665.625|3571.875|3571.875|3678.125|3678.125|3568.75|3568.75|5415600
951454800000|2000-02-25 05:00:00|3600|3600|3553.125|3553.125|3637.5|3637.5|3496.875|3496.875|6453400
951714000000|2000-02-28 05:00:00|3553.125|3553.125|3728.125|3728.125|3746.875|3746.875|3543.75|3543.75|5097800
951800400000|2000-02-29 05:00:00|3728.125|3728.125|3734.375|3734.375|3771.875|3771.875|3671.875|3671.875|4296600
951886800000|2000-03-01 05:00:00|3728.125|3728.125|3762.5|3762.5|3781.25|3781.25|3631.25|3631.25|4633400
951973200000|2000-03-02 05:00:00|3768.75|3768.75|3784.375|3784.375|3871.875|3871.875|3746.875|3746.875|4050400
952059600000|2000-03-03 05:00:00|3728.125|3728.125|3728.125|3728.125|3768.75|3768.75|3678.125|3678.125|4637600
952318800000|2000-03-06 05:00:00|3721.875|3721.875|3700|3700|3737.5|3737.5|3684.375|3684.375|2814400
952405200000|2000-03-07 05:00:00|3728.125|3728.125|4050|4050|4100|4100|3725|3725|5604800
952491600000|2000-03-08 05:00:00|4006.25|4006.25|4053.125|4053.125|4218.75|4218.75|3987.5|3987.5|7262800
952578000000|2000-03-09 05:00:00|4015.625|4015.625|4162.5|4162.5|4200|4200|3987.5|3987.5|4307600
952664400000|2000-03-10 05:00:00|4178.125|4178.125|4018.75|4018.75|4240.625|4240.625|3971.875|3971.875|5384600
952923600000|2000-03-13 05:00:00|4046.875|4046.875|3990.625|3990.625|4187.5|4187.5|3987.5|3987.5|4170800
953010000000|2000-03-14 05:00:00|4000|4000|4143.75|4143.75|4156.25|4156.25|3965.625|3965.625|4209400
953096400000|2000-03-15 05:00:00|4143.75|4143.75|4196.875|4196.875|4200|4200|4043.75|4043.75|3756200
953182800000|2000-03-16 05:00:00|4159.375|4159.375|4206.25|4206.25|4350|4350|4084.375|4084.375|5194400
953269200000|2000-03-17 05:00:00|4196.875|4196.875|4165.625|4165.625|4200|4200|4115.625|4115.625|4251000
953528400000|2000-03-20 05:00:00|4178.125|4178.125|4146.875|4146.875|4203.125|4203.125|4084.375|4084.375|2280400
953614800000|2000-03-21 05:00:00|4150|4150|4300|4300|4325|4325|4150|4150|3546000
953701200000|2000-03-22 05:00:00|4225|4225|4200|4200|4287.5|4287.5|4121.875|4121.875|2794200
953787600000|2000-03-23 05:00:00|4150|4150|4231.25|4231.25|4290.625|4290.625|4112.5|4112.5|4197800
953874000000|2000-03-24 05:00:00|4237.5|4237.5|4281.25|4281.25|4296.875|4296.875|4237.5|4237.5|2815200
954133200000|2000-03-27 05:00:00|4209.375|4209.375|4228.125|4228.125|4293.75|4293.75|4121.875|4121.875|3774200
954219600000|2000-03-28 05:00:00|4178.125|4178.125|4243.75|4243.75|4287.5|4287.5|4162.5|4162.5|3260800
954306000000|2000-03-29 05:00:00|4240.625|4240.625|4425|4425|4450|4450|4234.375|4234.375|5306200
954392400000|2000-03-30 05:00:00|4459.375|4459.375|4609.375|4609.375|4612.5|4612.5|4453.125|4453.125|7823200
954478800000|2000-03-31 05:00:00|4612.5|4612.5|4621.875|4621.875|4712.5|4712.5|4593.75|4593.75|6282000
954734400000|2000-04-03 04:00:00|4631.25|4631.25|4615.625|4615.625|4687.5|4687.5|4575|4575|3577200
954820800000|2000-04-04 04:00:00|4628.125|4628.125|4490.625|4490.625|4662.5|4662.5|4468.75|4468.75|7643400
954907200000|2000-04-05 04:00:00|4481.25|4481.25|4375|4375|4534.375|4534.375|4368.75|4368.75|2876000
954993600000|2000-04-06 04:00:00|4400|4400|4446.875|4446.875|4490.625|4490.625|4365.625|4365.625|2299000
955080000000|2000-04-07 04:00:00|4446.875|4446.875|4321.875|4321.875|4446.875|4446.875|4315.625|4315.625|2876000
955339200000|2000-04-10 04:00:00|4271.875|4271.875|4303.125|4303.125|4371.875|4371.875|4256.25|4256.25|2417600
955425600000|2000-04-11 04:00:00|4328.125|4328.125|4434.375|4434.375|4475|4475|4328.125|4328.125|3443400
955512000000|2000-04-12 04:00:00|4465.625|4465.625|4450|4450|4521.875|4521.875|4421.875|4421.875|2795400
955598400000|2000-04-13 04:00:00|4446.875|4446.875|4346.875|4346.875|4446.875|4446.875|4346.875|4346.875|5013200
955684800000|2000-04-14 04:00:00|4350|4350|4284.375|4284.375|4353.125|4353.125|4271.875|4271.875|3769400
955944000000|2000-04-17 04:00:00|4250|4250|4146.875|4146.875|4284.375|4284.375|4115.625|4115.625|3983000
956030400000|2000-04-18 04:00:00|4137.5|4137.5|4228.125|4228.125|4246.875|4246.875|4115.625|4115.625|3010400
956116800000|2000-04-19 04:00:00|4215.625|4215.625|4237.5|4237.5|4306.25|4306.25|4196.875|4196.875|3027000
956203200000|2000-04-20 04:00:00|4156.25|4156.25|4315.625|4315.625|4315.625|4315.625|4156.25|4156.25|2225200
956548800000|2000-04-24 04:00:00|4265.625|4265.625|4262.5|4262.5|4365.625|4365.625|4246.875|4246.875|2998400
956635200000|2000-04-25 04:00:00|4268.75|4268.75|4240.625|4240.625|4309.375|4309.375|4203.125|4203.125|3206000
956721600000|2000-04-26 04:00:00|4309.375|4309.375|4315.625|4315.625|4328.125|4328.125|4271.875|4271.875|2055600
956808000000|2000-04-27 04:00:00|4315.625|4315.625|4421.875|4421.875|4450|4450|4315.625|4315.625|2895600
956894400000|2000-04-28 04:00:00|4371.875|4371.875|4256.25|4256.25|4421.875|4421.875|4256.25|4256.25|2810200
957153600000|2000-05-01 04:00:00|4275|4275|4315.625|4315.625|4425|4425|4275|4275|2961200
957240000000|2000-05-02 04:00:00|4359.375|4359.375|4465.625|4465.625|4496.875|4496.875|4356.25|4356.25|3557800
957326400000|2000-05-03 04:00:00|4471.875|4471.875|4365.625|4365.625|4471.875|4471.875|4365.625|4365.625|2793800
957412800000|2000-05-04 04:00:00|4378.125|4378.125|4418.75|4418.75|4456.25|4456.25|4378.125|4378.125|1928200
957499200000|2000-05-05 04:00:00|4431.25|4431.25|4537.5|4537.5|4537.5|4537.5|4403.125|4403.125|2409600
957758400000|2000-05-08 04:00:00|4553.125|4553.125|4590.625|4590.625|4646.875|4646.875|4537.5|4537.5|3292000
957844800000|2000-05-09 04:00:00|4584.375|4584.375|4506.25|4506.25|4587.5|4587.5|4443.75|4443.75|1992000
957931200000|2000-05-10 04:00:00|4471.875|4471.875|4543.75|4543.75|4593.75|4593.75|4471.875|4471.875|2675600
958017600000|2000-05-11 04:00:00|4543.75|4543.75|4668.75|4668.75|4671.875|4671.875|4543.75|4543.75|3395000
958104000000|2000-05-12 04:00:00|4650|4650|4713.672|4713.672|4715.625|4715.625|4631.25|4631.25|3320400
958363200000|2000-05-15 04:00:00|4690.625|4690.625|4700|4700|4737.5|4737.5|4671.875|4671.875|3337600
958449600000|2000-05-16 04:00:00|4700|4700|4646.875|4646.875|4700|4700|4603.125|4603.125|3079800
958536000000|2000-05-17 04:00:00|4537.5|4537.5|4565.625|4565.625|4584.375|4584.375|4503.125|4503.125|3003200
958622400000|2000-05-18 04:00:00|4578.125|4578.125|4543.75|4543.75|4603.125|4603.125|4518.75|4518.75|1768400
958708800000|2000-05-19 04:00:00|4550|4550|4665.625|4665.625|4696.875|4696.875|4534.375|4534.375|2767800
958968000000|2000-05-22 04:00:00|4690.625|4690.625|4703.125|4703.125|4743.75|4743.75|4665.625|4665.625|3359600
959054400000|2000-05-23 04:00:00|4684.375|4684.375|4662.5|4662.5|4684.375|4684.375|4578.125|4578.125|2436200
959140800000|2000-05-24 04:00:00|4668.75|4668.75|4712.5|4712.5|4721.875|4721.875|4637.5|4637.5|3430600
959227200000|2000-05-25 04:00:00|4693.75|4693.75|4659.375|4659.375|4693.75|4693.75|4571.875|4571.875|2944800
959313600000|2000-05-26 04:00:00|4690.625|4690.625|4568.75|4568.75|4700|4700|4556.25|4556.25|2299800
959659200000|2000-05-30 04:00:00|4571.875|4571.875|4565.625|4565.625|4584.375|4584.375|4528.125|4528.125|2054400
959745600000|2000-05-31 04:00:00|4590.625|4590.625|4621.875|4621.875|4671.875|4671.875|4578.125|4578.125|2577800
959832000000|2000-06-01 04:00:00|4621.875|4621.875|4550|4550|4621.875|4621.875|4471.875|4471.875|2455200
959918400000|2000-06-02 04:00:00|4500|4500|4528.125|4528.125|4528.125|4528.125|4440.625|4440.625|4548400
960177600000|2000-06-05 04:00:00|4537.5|4537.5|4521.875|4521.875|4562.5|4562.5|4512.5|4512.5|2703200
960264000000|2000-06-06 04:00:00|4525|4525|4643.75|4643.75|4659.375|4659.375|4521.875|4521.875|2582000
960350400000|2000-06-07 04:00:00|4693.75|4693.75|4618.75|4618.75|4696.875|4696.875|4584.375|4584.375|3026200
960436800000|2000-06-08 04:00:00|4621.875|4621.875|4628.125|4628.125|4650|4650|4590.625|4590.625|2089800
960523200000|2000-06-09 04:00:00|4650|4650|4600|4600|4659.375|4659.375|4575|4575|3247800
960782400000|2000-06-12 04:00:00|4640.625|4640.625|4643.75|4643.75|4725|4725|4637.5|4637.5|4403400
960868800000|2000-06-13 04:00:00|4600|4600|4587.5|4587.5|4615.625|4615.625|4571.875|4571.875|3726600
960955200000|2000-06-14 04:00:00|4603.125|4603.125|4662.5|4662.5|4721.875|4721.875|4603.125|4603.125|4136000
961041600000|2000-06-15 04:00:00|4653.125|4653.125|4656.25|4656.25|4696.875|4696.875|4600|4600|2941800
961128000000|2000-06-16 04:00:00|4631.25|4631.25|4637.5|4637.5|4734.375|4734.375|4631.25|4631.25|4890200
961387200000|2000-06-19 04:00:00|4665.625|4665.625|4568.75|4568.75|4671.875|4671.875|4521.875|4521.875|3055400
961473600000|2000-06-20 04:00:00|4568.75|4568.75|4512.5|4512.5|4568.75|4568.75|4484.375|4484.375|3538800
961560000000|2000-06-21 04:00:00|4506.25|4506.25|4563.2815|4563.2815|4593.75|4593.75|4475|4475|3511400
961646400000|2000-06-22 04:00:00|4590.625|4590.625|4478.125|4478.125|4628.125|4628.125|4468.75|4468.75|2522800
961732800000|2000-06-23 04:00:00|4478.125|4478.125|4487.5|4487.5|4525|4525|4471.875|4471.875|2062600
961992000000|2000-06-26 04:00:00|4484.375|4484.375|4436.719|4436.719|4525|4525|4434.375|4434.375|2193200
962078400000|2000-06-27 04:00:00|4443.75|4443.75|4421.875|4421.875|4443.75|4443.75|4412.5|4412.5|3088800
962164800000|2000-06-28 04:00:00|4412.5|4412.5|4378.711|4378.711|4418.75|4418.75|4353.125|4353.125|2898200
962251200000|2000-06-29 04:00:00|4343.75|4343.75|4332.0315|4332.0315|4396.875|4396.875|4325|4325|2383200
962337600000|2000-06-30 04:00:00|4331.25|4331.25|4240.625|4240.625|4356.25|4356.25|4228.125|4228.125|5210600
962596800000|2000-07-03 04:00:00|4243.75|4243.75|4296.094|4296.094|4331.25|4331.25|4243.75|4243.75|1704400
962769600000|2000-07-05 04:00:00|4253.125|4253.125|4125|4125|4253.125|4253.125|4103.125|4103.125|4520200
962856000000|2000-07-06 04:00:00|4140.625|4140.625|4178.125|4178.125|4268.75|4268.75|4140.625|4140.625|3421600
962942400000|2000-07-07 04:00:00|4200|4200|4197.6565|4197.6565|4259.375|4259.375|4187.5|4187.5|2845600
963201600000|2000-07-10 04:00:00|4203.125|4203.125|4200|4200|4259.375|4259.375|4200|4200|1892200
963288000000|2000-07-11 04:00:00|4206.25|4206.25|4350|4350|4378.125|4378.125|4206.25|4206.25|2678800
963374400000|2000-07-12 04:00:00|4353.125|4353.125|4283.594|4283.594|4353.125|4353.125|4283.594|4283.594|3279400
963460800000|2000-07-13 04:00:00|4290.625|4290.625|4197.6565|4197.6565|4296.875|4296.875|4162.5|4162.5|3753200
963547200000|2000-07-14 04:00:00|4184.375|4184.375|4187.5|4187.5|4187.5|4187.5|4134.375|4134.375|2709000
963806400000|2000-07-17 04:00:00|4200|4200|4133.594|4133.594|4225|4225|4131.25|4131.25|2861800
963892800000|2000-07-18 04:00:00|4103.125|4103.125|4071.875|4071.875|4171.875|4171.875|4046.875|4046.875|3793600
963979200000|2000-07-19 04:00:00|4093.75|4093.75|4096.875|4096.875|4112.5|4112.5|4081.25|4081.25|2491800
964065600000|2000-07-20 04:00:00|4100|4100|4000|4000|4100|4100|4000|4000|2726600
964152000000|2000-07-21 04:00:00|4000|4000|3925|3925|4012.5|4012.5|3925|3925|3367000
964411200000|2000-07-24 04:00:00|3934.375|3934.375|3868.75|3868.75|3946.875|3946.875|3865.625|3865.625|4472000
964497600000|2000-07-25 04:00:00|3900|3900|3865.625|3865.625|3906.25|3906.25|3843.75|3843.75|4068600
964584000000|2000-07-26 04:00:00|3925|3925|3865.625|3865.625|3950|3950|3865.625|3865.625|5404200
964670400000|2000-07-27 04:00:00|3900|3900|4046.875|4046.875|4056.25|4056.25|3896.875|3896.875|4901800
964756800000|2000-07-28 04:00:00|4062.5|4062.5|4028.9065|4028.9065|4118.75|4118.75|4012.5|4012.5|2873200
965016000000|2000-07-31 04:00:00|4000|4000|3949.219|3949.219|4090.625|4090.625|3934.375|3934.375|3118600
965102400000|2000-08-01 04:00:00|3925|3925|3943.75|3943.75|4009.375|4009.375|3925|3925|2891600
965188800000|2000-08-02 04:00:00|3968.75|3968.75|3990.625|3990.625|4012.5|4012.5|3968.75|3968.75|3739200
965275200000|2000-08-03 04:00:00|4012.5|4012.5|4000|4000|4050|4050|3943.75|3943.75|3113800
965361600000|2000-08-04 04:00:00|3934.375|3934.375|3966.4065|3966.4065|4012.5|4012.5|3881.25|3881.25|3283000
965620800000|2000-08-07 04:00:00|3984.375|3984.375|4035.1565|4035.1565|4078.125|4078.125|3981.25|3981.25|2206600
965707200000|2000-08-08 04:00:00|4000|4000|4017.969|4017.969|4037.5|4037.5|3984.375|3984.375|2108200
965793600000|2000-08-09 04:00:00|4075|4075|4129.6875|4129.6875|4162.5|4162.5|4053.125|4053.125|4060600
965880000000|2000-08-10 04:00:00|4131.25|4131.25|4193.75|4193.75|4215.625|4215.625|4131.25|4131.25|2548800
965966400000|2000-08-11 04:00:00|4190.625|4190.625|4200|4200|4228.125|4228.125|4156.25|4156.25|3094600
966225600000|2000-08-14 04:00:00|4162.5|4162.5|4218.75|4218.75|4234.375|4234.375|4162.5|4162.5|2507600
966312000000|2000-08-15 04:00:00|4225|4225|4175|4175|4262.5|4262.5|4175|4175|2118000
966398400000|2000-08-16 04:00:00|4181.25|4181.25|4272.8515|4272.8515|4281.25|4281.25|4181.25|4181.25|3550000
966484800000|2000-08-17 04:00:00|4271.875|4271.875|4359.375|4359.375|4387.5|4387.5|4256.25|4256.25|3080200
966571200000|2000-08-18 04:00:00|4284.375|4284.375|4301.5625|4301.5625|4343.75|4343.75|4284.375|4284.375|3106800
966830400000|2000-08-21 04:00:00|4309.375|4309.375|4337.5|4337.5|4359.375|4359.375|4275|4275|1498800
966916800000|2000-08-22 04:00:00|4350|4350|4331.25|4331.25|4384.375|4384.375|4312.5|4312.5|1903600
967003200000|2000-08-23 04:00:00|4381.25|4381.25|4443.75|4443.75|4484.375|4484.375|4359.375|4359.375|4678000
967089600000|2000-08-24 04:00:00|4331.25|4331.25|4309.375|4309.375|4346.875|4346.875|4293.75|4293.75|3075600
967176000000|2000-08-25 04:00:00|4328.125|4328.125|4343.75|4343.75|4375|4375|4284.375|4284.375|2516400
967435200000|2000-08-28 04:00:00|4306.25|4306.25|4346.875|4346.875|4403.125|4403.125|4293.75|4293.75|1837600
967521600000|2000-08-29 04:00:00|4343.75|4343.75|4300|4300|4368.75|4368.75|4296.875|4296.875|1724400
967608000000|2000-08-30 04:00:00|4290.625|4290.625|4255.2735|4255.2735|4296.875|4296.875|4246.875|4246.875|1886400
967694400000|2000-08-31 04:00:00|4281.25|4281.25|4225.9765|4225.9765|4296.875|4296.875|4218.75|4218.75|2609800
967780800000|2000-09-01 04:00:00|4234.375|4234.375|4273.4375|4273.4375|4328.125|4328.125|4234.375|4234.375|3277000
968126400000|2000-09-05 04:00:00|4315.625|4315.625|4296.875|4296.875|4359.375|4359.375|4271.875|4271.875|1721600
968212800000|2000-09-06 04:00:00|4328.125|4328.125|4406.25|4406.25|4434.375|4434.375|4328.125|4328.125|2794000
968299200000|2000-09-07 04:00:00|4475|4475|4415.625|4415.625|4475|4475|4409.375|4409.375|3450000
968385600000|2000-09-08 04:00:00|4368.75|4368.75|4334.375|4334.375|4396.875|4396.875|4312.5|4312.5|2740600
968644800000|2000-09-11 04:00:00|4334.375|4334.375|4465.625|4465.625|4500|4500|4334.375|4334.375|3479000
968731200000|2000-09-12 04:00:00|4443.75|4443.75|4428.125|4428.125|4475|4475|4396.875|4396.875|3381400
968817600000|2000-09-13 04:00:00|4437.5|4437.5|4431.25|4431.25|4471.875|4471.875|4406.25|4406.25|2504800
968904000000|2000-09-14 04:00:00|4431.25|4431.25|4379.1015|4379.1015|4431.25|4431.25|4365.625|4365.625|1576600
968990400000|2000-09-15 04:00:00|4387.5|4387.5|4509.375|4509.375|4571.875|4571.875|4387.5|4387.5|7437600
969249600000|2000-09-18 04:00:00|4543.75|4543.75|4500|4500|4615.625|4615.625|4500|4500|5081800
969336000000|2000-09-19 04:00:00|4481.25|4481.25|4403.125|4403.125|4484.375|4484.375|4403.125|4403.125|3819800
969422400000|2000-09-20 04:00:00|4468.75|4468.75|4350|4350|4531.25|4531.25|4334.375|4334.375|7055000
969508800000|2000-09-21 04:00:00|4331.25|4331.25|4265.625|4265.625|4340.625|4340.625|4231.25|4231.25|4706600
969595200000|2000-09-22 04:00:00|4256.25|4256.25|4212.5|4212.5|4321.875|4321.875|4184.375|4184.375|4486600
969854400000|2000-09-25 04:00:00|4150|4150|4139.6485|4139.6485|4184.375|4184.375|4078.125|4078.125|4483400
969940800000|2000-09-26 04:00:00|4187.5|4187.5|4165.625|4165.625|4240.625|4240.625|4153.125|4153.125|4283400
970027200000|2000-09-27 04:00:00|4171.875|4171.875|4271.875|4271.875|4281.25|4281.25|4140.625|4140.625|3351400
970113600000|2000-09-28 04:00:00|4271.875|4271.875|4207.2265|4207.2265|4296.875|4296.875|4200|4200|3668200
970200000000|2000-09-29 04:00:00|4234.375|4234.375|4262.5|4262.5|4343.75|4343.75|4234.375|4234.375|2704400
970459200000|2000-10-02 04:00:00|4309.375|4309.375|4334.375|4334.375|4378.125|4378.125|4293.75|4293.75|2319400
970545600000|2000-10-03 04:00:00|4359.375|4359.375|4343.75|4343.75|4387.5|4387.5|4321.875|4321.875|2425200
970632000000|2000-10-04 04:00:00|4375|4375|4240.625|4240.625|4378.125|4378.125|4225|4225|2891000
970718400000|2000-10-05 04:00:00|4240.625|4240.625|4275|4275|4290.625|4290.625|4171.875|4171.875|2979000
970804800000|2000-10-06 04:00:00|4275|4275|4218.75|4218.75|4359.375|4359.375|4190.625|4190.625|2542400
971064000000|2000-10-09 04:00:00|4240.625|4240.625|4300|4300|4318.75|4318.75|4240.625|4240.625|1701200
971150400000|2000-10-10 04:00:00|4325|4325|4359.375|4359.375|4400|4400|4284.375|4284.375|3105800
971236800000|2000-10-11 04:00:00|4446.875|4446.875|4331.25|4331.25|4446.875|4446.875|4303.125|4303.125|6095400
971323200000|2000-10-12 04:00:00|4331.25|4331.25|4365.625|4365.625|4428.125|4428.125|4328.125|4328.125|8978800
971409600000|2000-10-13 04:00:00|4334.375|4334.375|4212.5|4212.5|4346.875|4346.875|4200|4200|4028600
971668800000|2000-10-16 04:00:00|4000|4000|4100|4100|4103.125|4103.125|3925|3925|17911000
971755200000|2000-10-17 04:00:00|4075|4075|4143.75|4143.75|4143.75|4143.75|4037.5|4037.5|8662800
971841600000|2000-10-18 04:00:00|4168.75|4168.75|4125|4125|4168.75|4168.75|4087.5|4087.5|4954600
971928000000|2000-10-19 04:00:00|4093.75|4093.75|4115.625|4115.625|4159.375|4159.375|4075|4075|4096400
972014400000|2000-10-20 04:00:00|4115.625|4115.625|4171.875|4171.875|4187.5|4187.5|4112.5|4112.5|5374800
972273600000|2000-10-23 04:00:00|4175|4175|4128.125|4128.125|4181.25|4181.25|4093.75|4093.75|4619800
972360000000|2000-10-24 04:00:00|4171.875|4171.875|4112.5|4112.5|4171.875|4171.875|4100|4100|5664000
972446400000|2000-10-25 04:00:00|4125|4125|4075|4075|4159.375|4159.375|4050|4050|3913800
972532800000|2000-10-26 04:00:00|4150|4150|4100|4100|4156.25|4156.25|4090.625|4090.625|5642400
972619200000|2000-10-27 04:00:00|4121.875|4121.875|4015.625|4015.625|4121.875|4121.875|4000|4000|2643200
972882000000|2000-10-30 05:00:00|3968.75|3968.75|4081.25|4081.25|4093.75|4093.75|3968.75|3968.75|3440000
972968400000|2000-10-31 05:00:00|4081.25|4081.25|4106.25|4106.25|4128.125|4128.125|4028.125|4028.125|3298000
973054800000|2000-11-01 05:00:00|4137.5|4137.5|4140.625|4140.625|4206.25|4206.25|4128.125|4128.125|3368600
973141200000|2000-11-02 05:00:00|4143.75|4143.75|4025|4025|4143.75|4143.75|4025|4025|4447000
973227600000|2000-11-03 05:00:00|4059.375|4059.375|4053.125|4053.125|4096.875|4096.875|4015.625|4015.625|4187800
973486800000|2000-11-06 05:00:00|4046.875|4046.875|4128.125|4128.125|4140.625|4140.625|4028.125|4028.125|3492800
973573200000|2000-11-07 05:00:00|4128.125|4128.125|4103.125|4103.125|4171.875|4171.875|4075|4075|3348800
973659600000|2000-11-08 05:00:00|4125|4125|4150|4150|4165.625|4165.625|4125|4125|2349200
973746000000|2000-11-09 05:00:00|4168.75|4168.75|4168.75|4168.75|4206.25|4206.25|4137.5|4137.5|2874400
973832400000|2000-11-10 05:00:00|4171.875|4171.875|4206.25|4206.25|4237.5|4237.5|4171.875|4171.875|3871200
974091600000|2000-11-13 05:00:00|4253.125|4253.125|4156.25|4156.25|4265.625|4265.625|4131.25|4131.25|2828400
974178000000|2000-11-14 05:00:00|4159.375|4159.375|4212.5|4212.5|4240.625|4240.625|4159.375|4159.375|3050400
974264400000|2000-11-15 05:00:00|4215.625|4215.625|4196.875|4196.875|4246.875|4246.875|4178.125|4178.125|2583600
974350800000|2000-11-16 05:00:00|4184.375|4184.375|4193.75|4193.75|4212.5|4212.5|4153.125|4153.125|1992400
974437200000|2000-11-17 05:00:00|4162.5|4162.5|4187.5|4187.5|4190.625|4190.625|4137.5|4137.5|2014400
974696400000|2000-11-20 05:00:00|4215.625|4215.625|4184.375|4184.375|4237.5|4237.5|4181.25|4181.25|1881600
974782800000|2000-11-21 05:00:00|4187.5|4187.5|4250|4250|4271.875|4271.875|4168.75|4168.75|2951000
974869200000|2000-11-22 05:00:00|4250|4250|4240.625|4240.625|4253.125|4253.125|4215.625|4215.625|2481000
975042000000|2000-11-24 05:00:00|4246.875|4246.875|4215.625|4215.625|4246.875|4246.875|4200|4200|1067000
975301200000|2000-11-27 05:00:00|4256.25|4256.25|4243.75|4243.75|4256.25|4256.25|4200|4200|2285800
975387600000|2000-11-28 05:00:00|4287.5|4287.5|4290.625|4290.625|4300|4300|4253.125|4253.125|5185400
975474000000|2000-11-29 05:00:00|4290.625|4290.625|4106.25|4106.25|4296.875|4296.875|4103.125|4103.125|5351400
975560400000|2000-11-30 05:00:00|4134.375|4134.375|4093.75|4093.75|4153.125|4153.125|4025|4025|4079800
975646800000|2000-12-01 05:00:00|4121.875|4121.875|4131.25|4131.25|4150|4150|4090.625|4090.625|3436000
975906000000|2000-12-04 05:00:00|4118.75|4118.75|4150|4150|4190.625|4190.625|4112.5|4112.5|3926200
975992400000|2000-12-05 05:00:00|4225|4225|4090.625|4090.625|4225|4225|4084.375|4084.375|3139800
976078800000|2000-12-06 05:00:00|4100|4100|4025|4025|4112.5|4112.5|4003.125|4003.125|3853000
976165200000|2000-12-07 05:00:00|4053.125|4053.125|4034.375|4034.375|4090.625|4090.625|4028.125|4028.125|2632600
976251600000|2000-12-08 05:00:00|4015.625|4015.625|4065.625|4065.625|4078.125|4078.125|3968.75|3968.75|3028000
976510800000|2000-12-11 05:00:00|4068.75|4068.75|4075|4075|4109.375|4109.375|4028.125|4028.125|4312000
976597200000|2000-12-12 05:00:00|4106.25|4106.25|4090.625|4090.625|4121.875|4121.875|4078.125|4078.125|2651000
976683600000|2000-12-13 05:00:00|4078.125|4078.125|4112.5|4112.5|4140.625|4140.625|4078.125|4078.125|3157200
976770000000|2000-12-14 05:00:00|4075|4075|3953.125|3953.125|4084.375|4084.375|3928.125|3928.125|4930600
976856400000|2000-12-15 05:00:00|3987.5|3987.5|3912.5|3912.5|4018.75|4018.75|3912.5|3912.5|8036200
977115600000|2000-12-18 05:00:00|3943.75|3943.75|4037.5|4037.5|4075|4075|3934.375|3934.375|5606400
977202000000|2000-12-19 05:00:00|4028.125|4028.125|4053.125|4053.125|4121.875|4121.875|4028.125|4028.125|4275200
977288400000|2000-12-20 05:00:00|4003.125|4003.125|3921.875|3921.875|4006.25|4006.25|3909.375|3909.375|4622200
977374800000|2000-12-21 05:00:00|3959.375|3959.375|3918.75|3918.75|3968.75|3968.75|3909.375|3909.375|4231600
977461200000|2000-12-22 05:00:00|3946.875|3946.875|4031.25|4031.25|4037.5|4037.5|3921.875|3921.875|3058600
977806800000|2000-12-26 05:00:00|4081.25|4081.25|4140.625|4140.625|4150|4150|4050|4050|4361200
977893200000|2000-12-27 05:00:00|4162.5|4162.5|4153.125|4153.125|4178.125|4178.125|4109.375|4109.375|2612600
977979600000|2000-12-28 05:00:00|4243.75|4243.75|4287.5|4287.5|4306.25|4306.25|4190.625|4190.625|5321200
978066000000|2000-12-29 05:00:00|4293.75|4293.75|4221.875|4221.875|4346.875|4346.875|4221.875|4221.875|3377200
978411600000|2001-01-02 05:00:00|4259.375|4259.375|4296.875|4296.875|4346.875|4346.875|4246.875|4246.875|3957200
978498000000|2001-01-03 05:00:00|4250|4250|4131.25|4131.25|4271.875|4271.875|4093.75|4093.75|5330000
978584400000|2001-01-04 05:00:00|4087.5|4087.5|4043.75|4043.75|4100|4100|4003.125|4003.125|5514600
978670800000|2001-01-05 05:00:00|4043.75|4043.75|4075|4075|4115.625|4115.625|4028.125|4028.125|3438200
978930000000|2001-01-08 05:00:00|4075|4075|4065.625|4065.625|4118.75|4118.75|4053.125|4053.125|3288000
979016400000|2001-01-09 05:00:00|4065.625|4065.625|4012.5|4012.5|4071.875|4071.875|3981.25|3981.25|3825200
979102800000|2001-01-10 05:00:00|4012.5|4012.5|4006.25|4006.25|4015.625|4015.625|3984.375|3984.375|4376200
979189200000|2001-01-11 05:00:00|4056.25|4056.25|4071.875|4071.875|4081.25|4081.25|4025|4025|5133200
979275600000|2001-01-12 05:00:00|4075|4075|4046.875|4046.875|4075|4075|3981.25|3981.25|5148400
979621200000|2001-01-16 05:00:00|4043.75|4043.75|4050|4050|4050|4050|3975|3975|5990400
979707600000|2001-01-17 05:00:00|4018.75|4018.75|4012.5|4012.5|4046.875|4046.875|3968.75|3968.75|5570600
979794000000|2001-01-18 05:00:00|4000|4000|3971.875|3971.875|4028.125|4028.125|3965.625|3965.625|5045000
979880400000|2001-01-19 05:00:00|3940.625|3940.625|3965.625|3965.625|4000|4000|3921.875|3921.875|4761800
980139600000|2001-01-22 05:00:00|3937.5|3937.5|3981.25|3981.25|3996.875|3996.875|3934.375|3934.375|4818800
980226000000|2001-01-23 05:00:00|3984.375|3984.375|3978.125|3978.125|4009.375|4009.375|3937.5|3937.5|4825600
980312400000|2001-01-24 05:00:00|4009.375|4009.375|3993.75|3993.75|4012.5|4012.5|3950|3950|3268000
980398800000|2001-01-25 05:00:00|4006.25|4006.25|4159.375|4159.375|4165.625|4165.625|4006.25|4006.25|8396200
980485200000|2001-01-26 05:00:00|4159.375|4159.375|4131.25|4131.25|4175|4175|4100|4100|4139800
980744400000|2001-01-29 05:00:00|4081|4081|4075|4075|4090.5|4090.5|4045.5|4045.5|3165000
980830800000|2001-01-30 05:00:00|4067.5|4067.5|4093|4093|4105|4105|4050|4050|2629600
980917200000|2001-01-31 05:00:00|4130|4130|4164|4164|4164|4164|4095|4095|3285200
981003600000|2001-02-01 05:00:00|4164|4164|4163.5|4163.5|4164|4164|4078|4078|2901000
981090000000|2001-02-02 05:00:00|4163.5|4163.5|4121|4121|4179|4179|4100.5|4100.5|2958000
981349200000|2001-02-05 05:00:00|4140|4140|4128.5|4128.5|4180|4180|4127.5|4127.5|3338200
981435600000|2001-02-06 05:00:00|4152.5|4152.5|4234.5|4234.5|4265|4265|4130.5|4130.5|6619000
981522000000|2001-02-07 05:00:00|4216|4216|4167.5|4167.5|4222.5|4222.5|4153|4153|4463600
981608400000|2001-02-08 05:00:00|4168|4168|4213|4213|4235|4235|4156.5|4156.5|3951400
981694800000|2001-02-09 05:00:00|4255.5|4255.5|4294.5|4294.5|4328|4328|4255|4255|4152800
981954000000|2001-02-12 05:00:00|4300|4300|4326.5|4326.5|4334.5|4334.5|4237.5|4237.5|4442600
982040400000|2001-02-13 05:00:00|4282|4282|4300|4300|4300|4300|4237.5|4237.5|3622400
982126800000|2001-02-14 05:00:00|4314.5|4314.5|4292.5|4292.5|4335|4335|4267|4267|5079000
982213200000|2001-02-15 05:00:00|4250|4250|4270|4270|4274|4274|4235|4235|4665400
982299600000|2001-02-16 05:00:00|4302.5|4302.5|4327.5|4327.5|4374.5|4374.5|4277.5|4277.5|5898200
982645200000|2001-02-20 05:00:00|4315|4315|4325|4325|4354.5|4354.5|4303.5|4303.5|3801000
982731600000|2001-02-21 05:00:00|4325|4325|4296.5|4296.5|4361|4361|4285.5|4285.5|5134600
982818000000|2001-02-22 05:00:00|4320|4320|4304|4304|4344|4344|4297|4297|4092400
982904400000|2001-02-23 05:00:00|4304|4304|4223|4223|4314.5|4314.5|4207|4207|3910600
983163600000|2001-02-26 05:00:00|4200|4200|4228|4228|4262.5|4262.5|4180|4180|4188800
983250000000|2001-02-27 05:00:00|4230|4230|4285|4285|4307|4307|4229.5|4229.5|4672200
983336400000|2001-02-28 05:00:00|4295.5|4295.5|4283|4283|4312.5|4312.5|4265.5|4265.5|4308800
983422800000|2001-03-01 05:00:00|4283|4283|4342|4342|4355|4355|4283|4283|5236000
983509200000|2001-03-02 05:00:00|4350|4350|4422.5|4422.5|4425|4425|4330|4330|5213800
983768400000|2001-03-05 05:00:00|4437.5|4437.5|4519|4519|4536|4536|4437.5|4437.5|6764600
983854800000|2001-03-06 05:00:00|4519.5|4519.5|4522.5|4522.5|4549.5|4549.5|4502.5|4502.5|6489800
983941200000|2001-03-07 05:00:00|4550|4550|4569|4569|4588|4588|4541|4541|4273400
984027600000|2001-03-08 05:00:00|4569.5|4569.5|4647.5|4647.5|4650|4650|4544.5|4544.5|5803000
984114000000|2001-03-09 05:00:00|4647.5|4647.5|4639|4639|4672.5|4672.5|4604.5|4604.5|3767800
984373200000|2001-03-12 05:00:00|4637|4637|4605.5|4605.5|4639.5|4639.5|4591.5|4591.5|4479600
984459600000|2001-03-13 05:00:00|4604|4604|4531|4531|4604|4604|4505|4505|5286600
984546000000|2001-03-14 05:00:00|4457.5|4457.5|4476.5|4476.5|4502.5|4502.5|4442.5|4442.5|4671800
984632400000|2001-03-15 05:00:00|4476.5|4476.5|4435|4435|4488|4488|4381.5|4381.5|4381200
984718800000|2001-03-16 05:00:00|4380|4380|4375|4375|4430|4430|4359|4359|7003000
984978000000|2001-03-19 05:00:00|4405|4405|4453|4453|4495|4495|4400|4400|5335800
985064400000|2001-03-20 05:00:00|4470|4470|4531.5|4531.5|4562.5|4562.5|4440.5|4440.5|5971200
985150800000|2001-03-21 05:00:00|4504.5|4504.5|4484|4484|4527.5|4527.5|4440.5|4440.5|5890400
985237200000|2001-03-22 05:00:00|4475|4475|4375|4375|4500|4500|4267.5|4267.5|9461800
985323600000|2001-03-23 05:00:00|4335|4335|4335|4335|4400|4400|4290|4290|7401600
985582800000|2001-03-26 05:00:00|4390|4390|4322|4322|4408.5|4408.5|4321|4321|3789800
985669200000|2001-03-27 05:00:00|4362.5|4362.5|4391.5|4391.5|4411|4411|4347.5|4347.5|5296600
985755600000|2001-03-28 05:00:00|4323|4323|4330|4330|4358|4358|4287.5|4287.5|3563000
985842000000|2001-03-29 05:00:00|4290|4290|4321|4321|4322|4322|4266.5|4266.5|3887800
985928400000|2001-03-30 05:00:00|4356|4356|4390|4390|4433.5|4433.5|4337.5|4337.5|3922200
986184000000|2001-04-02 04:00:00|4390|4390|4343.5|4343.5|4405|4405|4306|4306|5444400
986270400000|2001-04-03 04:00:00|4331|4331|4300|4300|4349|4349|4229.5|4229.5|5366200
986356800000|2001-04-04 04:00:00|4300|4300|4385|4385|4397.5|4397.5|4300|4300|5048400
986443200000|2001-04-05 04:00:00|4435|4435|4484|4484|4495|4495|4403.5|4403.5|5473400
986529600000|2001-04-06 04:00:00|4425|4425|4461|4461|4475|4475|4390.5|4390.5|4428400
986788800000|2001-04-09 04:00:00|4487.5|4487.5|4575|4575|4575|4575|4487.5|4487.5|4455000
986875200000|2001-04-10 04:00:00|4595|4595|4640|4640|4647.5|4647.5|4595|4595|5972000
986961600000|2001-04-11 04:00:00|4590|4590|4540|4540|4590|4590|4509|4509|5068800
987048000000|2001-04-12 04:00:00|4540|4540|4590|4590|4590|4590|4506.5|4506.5|3530600
987393600000|2001-04-16 04:00:00|4600|4600|4690|4690|4690|4690|4585|4585|3695000
987480000000|2001-04-17 04:00:00|4680|4680|4662.5|4662.5|4680.5|4680.5|4613.5|4613.5|4591600
987566400000|2001-04-18 04:00:00|4622.5|4622.5|4673|4673|4697.5|4697.5|4566|4566|6590800
987652800000|2001-04-19 04:00:00|4638|4638|4637.5|4637.5|4659|4659|4584.5|4584.5|4761400
987739200000|2001-04-20 04:00:00|4637.5|4637.5|4662.5|4662.5|4670|4670|4617.5|4617.5|4349400
987998400000|2001-04-23 04:00:00|4695|4695|4735.5|4735.5|4744|4744|4685|4685|4328600
988084800000|2001-04-24 04:00:00|4742.5|4742.5|4715|4715|4750|4750|4678.5|4678.5|5287200
988171200000|2001-04-25 04:00:00|4738|4738|4766|4766|4773|4773|4688.5|4688.5|5224800
988257600000|2001-04-26 04:00:00|4787.5|4787.5|4893|4893|4897|4897|4780|4780|10751600
988344000000|2001-04-27 04:00:00|4893|4893|4874.5|4874.5|4895|4895|4840|4840|6271200
988603200000|2001-04-30 04:00:00|4874.5|4874.5|4828|4828|4890|4890|4810|4810|4541200
988689600000|2001-05-01 04:00:00|4785.5|4785.5|4822.5|4822.5|4830|4830|4769|4769|5838200
988776000000|2001-05-02 04:00:00|4723.5|4723.5|4600|4600|4773.5|4773.5|4585|4585|7004800
988862400000|2001-05-03 04:00:00|4587.5|4587.5|4585|4585|4600|4600|4533.5|4533.5|6340200
988948800000|2001-05-04 04:00:00|4605|4605|4667.5|4667.5|4680|4680|4587.5|4587.5|4572800
989208000000|2001-05-07 04:00:00|4699|4699|4710|4710|4715|4715|4633.5|4633.5|3188600
989294400000|2001-05-08 04:00:00|4665|4665|4690|4690|4724|4724|4637.5|4637.5|3768200
989380800000|2001-05-09 04:00:00|4719|4719|4771.5|4771.5|4771.5|4771.5|4702|4702|3297200
989467200000|2001-05-10 04:00:00|4771|4771|4760.5|4760.5|4795|4795|4728|4728|4027400
989553600000|2001-05-11 04:00:00|4760|4760|4701|4701|4760.5|4760.5|4680|4680|3083000
989812800000|2001-05-14 04:00:00|4701|4701|4720|4720|4758|4758|4695|4695|4496600
989899200000|2001-05-15 04:00:00|4767.5|4767.5|4770|4770|4775|4775|4712.5|4712.5|4923400
989985600000|2001-05-16 04:00:00|4737.5|4737.5|4762.5|4762.5|4793|4793|4728|4728|4281000
990072000000|2001-05-17 04:00:00|4762.5|4762.5|4783|4783|4799.5|4799.5|4729|4729|3347400
990158400000|2001-05-18 04:00:00|4805|4805|4878.5|4878.5|4887.5|4887.5|4802|4802|4499200
990417600000|2001-05-21 04:00:00|4900|4900|4857|4857|4924.5|4924.5|4812.5|4812.5|4653000
990504000000|2001-05-22 04:00:00|4850|4850|4753.5|4753.5|4850.5|4850.5|4753.5|4753.5|3929400
990590400000|2001-05-23 04:00:00|4766|4766|4709|4709|4775|4775|4703|4703|3563400
990676800000|2001-05-24 04:00:00|4735|4735|4715|4715|4735.5|4735.5|4680|4680|2863200
990763200000|2001-05-25 04:00:00|4747.5|4747.5|4709|4709|4759|4759|4705|4705|5267400
991108800000|2001-05-29 04:00:00|4800|4800|4777.5|4777.5|4839.5|4839.5|4777.5|4777.5|5590800
991195200000|2001-05-30 04:00:00|4799.5|4799.5|4792|4792|4800|4800|4747.5|4747.5|4186800
991281600000|2001-05-31 04:00:00|4750|4750|4802.5|4802.5|4818|4818|4750|4750|4903400
991368000000|2001-06-01 04:00:00|4825|4825|4819|4819|4840|4840|4785|4785|3514600
991627200000|2001-06-04 04:00:00|4847.5|4847.5|4901.5|4901.5|4903|4903|4847.5|4847.5|4290000
991713600000|2001-06-05 04:00:00|4889|4889|4885|4885|4902.5|4902.5|4866|4866|5557000
991800000000|2001-06-06 04:00:00|4827.5|4827.5|4808|4808|4837.5|4837.5|4795.5|4795.5|6277600
991886400000|2001-06-07 04:00:00|4807.5|4807.5|4800.5|4800.5|4850.5|4850.5|4792|4792|5264000
991972800000|2001-06-08 04:00:00|4824.5|4824.5|4822|4822|4824.5|4824.5|4785|4785|3163000
992232000000|2001-06-11 04:00:00|4850|4850|4875|4875|4895|4895|4837.5|4837.5|4930800
992318400000|2001-06-12 04:00:00|4875|4875|4879.5|4879.5|4900|4900|4850|4850|3928000
992404800000|2001-06-13 04:00:00|4900|4900|4852.5|4852.5|4920|4920|4851|4851|4214400
992491200000|2001-06-14 04:00:00|4847.5|4847.5|4783|4783|4847.5|4847.5|4779|4779|3096400
992577600000|2001-06-15 04:00:00|4750.5|4750.5|4834.5|4834.5|4852.5|4852.5|4750.5|4750.5|5015600
992836800000|2001-06-18 04:00:00|4834.5|4834.5|4785|4785|4842.5|4842.5|4780|4780|3701000
992923200000|2001-06-19 04:00:00|4785.5|4785.5|4775|4775|4797.5|4797.5|4748|4748|3443000
993009600000|2001-06-20 04:00:00|4750|4750|4723.5|4723.5|4815|4815|4721.5|4721.5|4553400
993096000000|2001-06-21 04:00:00|4723.5|4723.5|4673|4673|4727.5|4727.5|4617.5|4617.5|7992000
993182400000|2001-06-22 04:00:00|4705|4705|4737|4737|4744.5|4744.5|4629.5|4629.5|5513600
993441600000|2001-06-25 04:00:00|4747.5|4747.5|4747.5|4747.5|4767.5|4767.5|4706|4706|3957600
993528000000|2001-06-26 04:00:00|4735|4735|4735|4735|4767.5|4767.5|4702.5|4702.5|4896200
993614400000|2001-06-27 04:00:00|4693|4693|4570|4570|4699|4699|4565|4565|5376400
993700800000|2001-06-28 04:00:00|4550|4550|4437|4437|4550|4550|4397|4397|8469400
993787200000|2001-06-29 04:00:00|4474|4474|4525|4525|4544|4544|4420|4420|5919000
994046400000|2001-07-02 04:00:00|4524.5|4524.5|4515.5|4515.5|4524.5|4524.5|4472.5|4472.5|5568800
994132800000|2001-07-03 04:00:00|4515.5|4515.5|4519.5|4519.5|4521|4521|4493.5|4493.5|3177200
994305600000|2001-07-05 04:00:00|4519.5|4519.5|4566|4566|4627|4627|4519.5|4519.5|5943000
994392000000|2001-07-06 04:00:00|4597.5|4597.5|4550|4550|4597.5|4597.5|4505|4505|5111000
994651200000|2001-07-09 04:00:00|4550|4550|4502|4502|4550|4550|4463|4463|5091000
994737600000|2001-07-10 04:00:00|4500|4500|4470|4470|4537.5|4537.5|4437.5|4437.5|5289000
994824000000|2001-07-11 04:00:00|4450|4450|4383.5|4383.5|4450|4450|4353|4353|4930600
994910400000|2001-07-12 04:00:00|4400|4400|4453|4453|4455|4455|4352.5|4352.5|5334000
994996800000|2001-07-13 04:00:00|4453|4453|4470|4470|4512.5|4512.5|4424|4424|4373200
995256000000|2001-07-16 04:00:00|4475|4475|4382.5|4382.5|4509.5|4509.5|4359.5|4359.5|3769600
995342400000|2001-07-17 04:00:00|4385|4385|4342.5|4342.5|4410|4410|4318.5|4318.5|4823200
995428800000|2001-07-18 04:00:00|4302.5|4302.5|4340|4340|4344|4344|4255|4255|5513400
995515200000|2001-07-19 04:00:00|4362.5|4362.5|4357.5|4357.5|4380|4380|4326.5|4326.5|5084200
995601600000|2001-07-20 04:00:00|4365|4365|4447.5|4447.5|4471.5|4471.5|4365|4365|6321800
995860800000|2001-07-23 04:00:00|4455|4455|4382|4382|4460.5|4460.5|4350|4350|4117600
995947200000|2001-07-24 04:00:00|4345|4345|4259|4259|4364.5|4364.5|4237.5|4237.5|4308800
996033600000|2001-07-25 04:00:00|4322.5|4322.5|4458.5|4458.5|4462.5|4462.5|4312.5|4312.5|8738000
996120000000|2001-07-26 04:00:00|4458.5|4458.5|4502.5|4502.5|4510|4510|4422.5|4422.5|5878600
996206400000|2001-07-27 04:00:00|4522.5|4522.5|4555|4555|4559.5|4559.5|4453.5|4453.5|3295000
996465600000|2001-07-30 04:00:00|4570|4570|4576.5|4576.5|4593.5|4593.5|4515|4515|3749600
996552000000|2001-07-31 04:00:00|4580|4580|4569.5|4569.5|4623|4623|4548.5|4548.5|5999400
996638400000|2001-08-01 04:00:00|4577.5|4577.5|4558.5|4558.5|4606.5|4606.5|4536|4536|5517400
996724800000|2001-08-02 04:00:00|4568.5|4568.5|4552.5|4552.5|4574|4574|4532|4532|4629400
996811200000|2001-08-03 04:00:00|4540|4540|4534|4534|4554.5|4554.5|4487.5|4487.5|3216400
997070400000|2001-08-06 04:00:00|4522.5|4522.5|4519.5|4519.5|4552.5|4552.5|4511|4511|2744000
997156800000|2001-08-07 04:00:00|4532|4532|4556.5|4556.5|4580.5|4580.5|4532|4532|5191800
997243200000|2001-08-08 04:00:00|4570|4570|4500.5|4500.5|4590|4590|4499.5|4499.5|4224800
997329600000|2001-08-09 04:00:00|4497.5|4497.5|4529.5|4529.5|4537|4537|4470|4470|4531600
997416000000|2001-08-10 04:00:00|4562.5|4562.5|4587.5|4587.5|4622|4622|4560|4560|6367200
997675200000|2001-08-13 04:00:00|4590|4590|4585|4585|4621|4621|4577.5|4577.5|5167800
997761600000|2001-08-14 04:00:00|4585|4585|4612|4612|4612.5|4612.5|4580|4580|4828800
997848000000|2001-08-15 04:00:00|4622.5|4622.5|4650.5|4650.5|4667.5|4667.5|4606|4606|5107600
997934400000|2001-08-16 04:00:00|4651.5|4651.5|4652.5|4652.5|4660|4660|4610|4610|5532400
998020800000|2001-08-17 04:00:00|4645|4645|4600.5|4600.5|4651.5|4651.5|4587.5|4587.5|4083800
998280000000|2001-08-20 04:00:00|4602.5|4602.5|4567|4567|4614|4614|4547.5|4547.5|4832400
998366400000|2001-08-21 04:00:00|4598.5|4598.5|4523|4523|4598.5|4598.5|4520|4520|4716600
998452800000|2001-08-22 04:00:00|4557.5|4557.5|4597.5|4597.5|4657.5|4657.5|4551.5|4551.5|8601400
998539200000|2001-08-23 04:00:00|4597.5|4597.5|4614|4614|4644.5|4644.5|4592.5|4592.5|3254800
998625600000|2001-08-24 04:00:00|4614|4614|4640|4640|4660|4660|4601.5|4601.5|2957000
998884800000|2001-08-27 04:00:00|4655|4655|4605|4605|4680.5|4680.5|4605|4605|2658800
998971200000|2001-08-28 04:00:00|4605|4605|4556|4556|4605|4605|4555|4555|2805600
999057600000|2001-08-29 04:00:00|4581|4581|4588|4588|4622.5|4622.5|4580|4580|5263000
999144000000|2001-08-30 04:00:00|4588|4588|4523.5|4523.5|4615|4615|4498|4498|6140600
999230400000|2001-08-31 04:00:00|4530|4530|4537.5|4537.5|4552.5|4552.5|4509.5|4509.5|3369800
999576000000|2001-09-04 04:00:00|4555|4555|4567.5|4567.5|4614|4614|4555|4555|5547600
999662400000|2001-09-05 04:00:00|4580|4580|4570|4570|4580|4580|4540|4540|5466800
999748800000|2001-09-06 04:00:00|4565|4565|4587.5|4587.5|4600|4600|4552.5|4552.5|5801400
999835200000|2001-09-07 04:00:00|4588|4588|4620|4620|4665.585|4665.585|4567.5|4567.5|9550600
1000094400000|2001-09-10 04:00:00|4620|4620|4585|4585|4620|4620|4577.5|4577.5|6084400
1000699200000|2001-09-17 04:00:00|4625|4625|4511|4511|4625|4625|4510.5|4510.5|10129800
1000785600000|2001-09-18 04:00:00|4505|4505|4388|4388|4510|4510|4381|4381|8250200
1000872000000|2001-09-19 04:00:00|4388|4388|4245|4245|4388.5|4388.5|4145|4145|9082800
1000958400000|2001-09-20 04:00:00|4212.5|4212.5|4185|4185|4245|4245|4160.5|4160.5|7111000
1001044800000|2001-09-21 04:00:00|4185|4185|4200.5|4200.5|4214|4214|4050|4050|9363000
1001304000000|2001-09-24 04:00:00|4200.5|4200.5|4055|4055|4227.5|4227.5|4028.5|4028.5|9300400
1001390400000|2001-09-25 04:00:00|4050|4050|3985|3985|4054|4054|3950.5|3950.5|9790800
1001476800000|2001-09-26 04:00:00|4005|4005|3938.5|3938.5|4024.5|4024.5|3930|3930|9604800
1001563200000|2001-09-27 04:00:00|3957.5|3957.5|4175|4175|4175|4175|3938|3938|11456000
1001649600000|2001-09-28 04:00:00|4162.5|4162.5|4237.5|4237.5|4237.5|4237.5|4132.5|4132.5|8121800
1001908800000|2001-10-01 04:00:00|4192.5|4192.5|4185|4185|4193|4193|4104|4104|6330600
1001995200000|2001-10-02 04:00:00|4130|4130|4275|4275|4282.5|4282.5|4112.5|4112.5|7214200
1002081600000|2001-10-03 04:00:00|4275.5|4275.5|4270.5|4270.5|4288|4288|4200|4200|6913400
1002168000000|2001-10-04 04:00:00|4271|4271|4355.5|4355.5|4400|4400|4271|4271|6275200
1002254400000|2001-10-05 04:00:00|4390|4390|4422|4422|4438.5|4438.5|4342.5|4342.5|7237800
1002513600000|2001-10-08 04:00:00|4422.5|4422.5|4447.5|4447.5|4500|4500|4388.5|4388.5|5462000
1002600000000|2001-10-09 04:00:00|4487.5|4487.5|4544.5|4544.5|4575|4575|4412.5|4412.5|11114600
1002686400000|2001-10-10 04:00:00|4545|4545|4672.5|4672.5|4688.5|4688.5|4544.5|4544.5|9967800
1002772800000|2001-10-11 04:00:00|4660|4660|4664|4664|4675|4675|4598|4598|10846000
1002859200000|2001-10-12 04:00:00|4622.5|4622.5|4550|4550|4640|4640|4507.5|4507.5|11577800
1003118400000|2001-10-15 04:00:00|4525|4525|4422.5|4422.5|4527.5|4527.5|4380|4380|7012200
1003204800000|2001-10-16 04:00:00|4422.5|4422.5|4457.5|4457.5|4470|4470|4365|4365|5857600
1003291200000|2001-10-17 04:00:00|4485|4485|4455|4455|4507.5|4507.5|4426|4426|4391600
1003377600000|2001-10-18 04:00:00|4407.5|4407.5|4301.5|4301.5|4415|4415|4284|4284|6331800
1003464000000|2001-10-19 04:00:00|4277.5|4277.5|4337|4337|4374.5|4374.5|4240|4240|6220400
1003723200000|2001-10-22 04:00:00|4345|4345|4437.5|4437.5|4437.5|4437.5|4301|4301|4988200
1003809600000|2001-10-23 04:00:00|4427.5|4427.5|4330|4330|4467.5|4467.5|4306|4306|6375600
1003896000000|2001-10-24 04:00:00|4342.5|4342.5|4345.5|4345.5|4357.5|4357.5|4275|4275|5152200
1003982400000|2001-10-25 04:00:00|4267.5|4267.5|4395|4395|4395|4395|4262.5|4262.5|6297000
1004068800000|2001-10-26 04:00:00|4395|4395|4446.5|4446.5|4450|4450|4366.5|4366.5|6564600
1004331600000|2001-10-29 05:00:00|4460|4460|4450.5|4450.5|4474.5|4474.5|4412.5|4412.5|6144400
1004418000000|2001-10-30 05:00:00|4450.5|4450.5|4450|4450|4480|4480|4370|4370|7090200
1004504400000|2001-10-31 05:00:00|4440|4440|4427.5|4427.5|4499.5|4499.5|4403|4403|7689000
1004590800000|2001-11-01 05:00:00|4427.5|4427.5|4493|4493|4500|4500|4403.5|4403.5|5410400
1004677200000|2001-11-02 05:00:00|4457.5|4457.5|4372.5|4372.5|4458|4458|4372.5|4372.5|5329200
1004936400000|2001-11-05 05:00:00|4397.5|4397.5|4355.5|4355.5|4417.5|4417.5|4355|4355|5288800
1005022800000|2001-11-06 05:00:00|4335|4335|4340|4340|4355.5|4355.5|4293|4293|6992800
1005109200000|2001-11-07 05:00:00|4340|4340|4364|4364|4376.5|4376.5|4295|4295|6459600
1005195600000|2001-11-08 05:00:00|4387.5|4387.5|4379.5|4379.5|4405|4405|4347.5|4347.5|6541600
1005282000000|2001-11-09 05:00:00|4437.5|4437.5|4474.5|4474.5|4485|4485|4422.5|4422.5|5561600
1005541200000|2001-11-12 05:00:00|4445|4445|4461.5|4461.5|4480|4480|4400|4400|4566000
1005627600000|2001-11-13 05:00:00|4482.5|4482.5|4508.5|4508.5|4511|4511|4415|4415|6796000
1005714000000|2001-11-14 05:00:00|4422.5|4422.5|4331|4331|4450|4450|4315|4315|8151400
1005800400000|2001-11-15 05:00:00|4237.5|4237.5|4190|4190|4238|4238|4125|4125|12166400
1005886800000|2001-11-16 05:00:00|4190|4190|4172.5|4172.5|4207.5|4207.5|4135|4135|10877600
1006146000000|2001-11-19 05:00:00|4172.5|4172.5|4145.5|4145.5|4180|4180|4100|4100|7657600
1006232400000|2001-11-20 05:00:00|4225|4225|4326.5|4326.5|4342.5|4342.5|4215|4215|8327200
1006318800000|2001-11-21 05:00:00|4375|4375|4304|4304|4386.5|4386.5|4272.5|4272.5|6153400
1006491600000|2001-11-23 05:00:00|4230|4230|4329|4329|4342.5|4342.5|4212.5|4212.5|2781600
1006750800000|2001-11-26 05:00:00|4257.5|4257.5|4260|4260|4280|4280|4205|4205|5234600
1006837200000|2001-11-27 05:00:00|4235|4235|4281|4281|4300|4300|4217.5|4217.5|5662400
1006923600000|2001-11-28 05:00:00|4252.5|4252.5|4227.5|4227.5|4295|4295|4227.5|4227.5|5035000
1007010000000|2001-11-29 05:00:00|4250|4250|4272.5|4272.5|4284|4284|4219|4219|3293000
1007096400000|2001-11-30 05:00:00|4270|4270|4250.5|4250.5|4297.5|4297.5|4226|4226|4459200
1007355600000|2001-12-03 05:00:00|4251|4251|4322.5|4322.5|4345.5|4345.5|4218|4218|5731400
1007442000000|2001-12-04 05:00:00|4322.5|4322.5|4341.5|4341.5|4345|4345|4279|4279|5662000
1007528400000|2001-12-05 05:00:00|4375|4375|4375|4375|4399|4399|4357.5|4357.5|6313000
1007614800000|2001-12-06 05:00:00|4400|4400|4299|4299|4400|4400|4281.5|4281.5|4671800
1007701200000|2001-12-07 05:00:00|4298.5|4298.5|4361.5|4361.5|4380|4380|4271|4271|4118400
1007960400000|2001-12-10 05:00:00|4344.5|4344.5|4306.5|4306.5|4370|4370|4295|4295|4436200
1008046800000|2001-12-11 05:00:00|4306.5|4306.5|4255|4255|4350|4350|4251.5|4251.5|4204200
1008133200000|2001-12-12 05:00:00|4300|4300|4280|4280|4300|4300|4251|4251|5348000
1008219600000|2001-12-13 05:00:00|4280|4280|4212.5|4212.5|4297.5|4297.5|4189|4189|6186200
1008306000000|2001-12-14 05:00:00|4220|4220|4200|4200|4245|4245|4190|4190|6751400
1008565200000|2001-12-17 05:00:00|4212.5|4212.5|4282|4282|4284|4284|4179|4179|6364200
1008651600000|2001-12-18 05:00:00|4264|4264|4312.5|4312.5|4319.5|4319.5|4262.5|4262.5|4466200
1008738000000|2001-12-19 05:00:00|4300|4300|4375|4375|4384.5|4384.5|4298.5|4298.5|6399800
1008824400000|2001-12-20 05:00:00|4412.5|4412.5|4370|4370|4415|4415|4355|4355|4141800
1008910800000|2001-12-21 05:00:00|4397.5|4397.5|4430|4430|4444.5|4444.5|4395|4395|7573400
1009170000000|2001-12-24 05:00:00|4430|4430|4427.5|4427.5|4461.5|4461.5|4425.5|4425.5|2038400
1009342800000|2001-12-26 05:00:00|4457.5|4457.5|4460|4460|4533.5|4533.5|4447.5|4447.5|3932200
1009429200000|2001-12-27 05:00:00|4472.5|4472.5|4515.5|4515.5|4533.5|4533.5|4451.5|4451.5|4841200
1009515600000|2001-12-28 05:00:00|4550|4550|4522|4522|4552.5|4552.5|4492|4492|4088800
1009774800000|2001-12-31 05:00:00|4500|4500|4480.5|4480.5|4535|4535|4466.5|4466.5|5072200
1009947600000|2002-01-02 05:00:00|4480.5|4480.5|4474|4474|4480.5|4480.5|4395.5|4395.5|5018200
1010034000000|2002-01-03 05:00:00|4465|4465|4475|4475|4498.5|4498.5|4447.5|4447.5|3480800
1010120400000|2002-01-04 05:00:00|4481.5|4481.5|4465|4465|4505|4505|4464.5|4464.5|4879000
1010379600000|2002-01-07 05:00:00|4472|4472|4486|4486|4500|4500|4465|4465|4656400
1010466000000|2002-01-08 05:00:00|4500|4500|4502.5|4502.5|4524.5|4524.5|4425|4425|4937800
1010552400000|2002-01-09 05:00:00|4465|4465|4455.5|4455.5|4525|4525|4425|4425|5963400
1010638800000|2002-01-10 05:00:00|4426|4426|4447.5|4447.5|4467|4467|4410|4410|4527000
1010725200000|2002-01-11 05:00:00|4445|4445|4370.5|4370.5|4447.5|4447.5|4362.5|4362.5|5055400
1010984400000|2002-01-14 05:00:00|4371|4371|4369.5|4369.5|4387|4387|4335.5|4335.5|5301000
1011070800000|2002-01-15 05:00:00|4412.5|4412.5|4460|4460|4460|4460|4400|4400|5563800
1011157200000|2002-01-16 05:00:00|4415|4415|4373|4373|4424|4424|4372.5|4372.5|4128000
1011243600000|2002-01-17 05:00:00|4397|4397|4370|4370|4406|4406|4350|4350|3384800
1011330000000|2002-01-18 05:00:00|4360|4360|4340|4340|4387.5|4387.5|4340|4340|4183600
1011675600000|2002-01-22 05:00:00|4370|4370|4336.5|4336.5|4382|4382|4305.5|4305.5|3909800
1011762000000|2002-01-23 05:00:00|4356.5|4356.5|4387.5|4387.5|4428|4428|4355.5|4355.5|5082000
1011848400000|2002-01-24 05:00:00|4390|4390|4405|4405|4428.5|4428.5|4388.5|4388.5|3894400
1011934800000|2002-01-25 05:00:00|4425|4425|4428|4428|4451|4451|4412.5|4412.5|3622400
1012194000000|2002-01-28 05:00:00|4459|4459|4443.5|4443.5|4459|4459|4424|4424|4752400
1012280400000|2002-01-29 05:00:00|4387.5|4387.5|4258.5|4258.5|4388|4388|4232.5|4232.5|12283800
1012366800000|2002-01-30 05:00:00|4125|4125|4155|4155|4166.5|4166.5|4055|4055|14362400
1012453200000|2002-01-31 05:00:00|4150|4150|4190|4190|4199.5|4199.5|4148|4148|6926400
1012539600000|2002-02-01 05:00:00|4170|4170|4268.5|4268.5|4280|4280|4170|4170|6272000
1012798800000|2002-02-04 05:00:00|4242.5|4242.5|4196|4196|4262|4262|4190|4190|4149200
1012885200000|2002-02-05 05:00:00|4152.5|4152.5|4118|4118|4190|4190|4105.5|4105.5|6604400
1012971600000|2002-02-06 05:00:00|4124.5|4124.5|4160|4160|4177.5|4177.5|4115|4115|5366600
1013058000000|2002-02-07 05:00:00|4130|4130|4087.5|4087.5|4148|4148|4087.5|4087.5|6443800
1013144400000|2002-02-08 05:00:00|4095|4095|4092.5|4092.5|4110|4110|4068.5|4068.5|4865800
1013403600000|2002-02-11 05:00:00|4052.5|4052.5|4147.5|4147.5|4162.5|4162.5|4040|4040|4952200
1013490000000|2002-02-12 05:00:00|4141|4141|4119.5|4119.5|4160.5|4160.5|4115|4115|5228600
1013576400000|2002-02-13 05:00:00|4112.5|4112.5|4122.5|4122.5|4135|4135|4077.5|4077.5|4955800
1013662800000|2002-02-14 05:00:00|4125|4125|4125|4125|4162|4162|4104.5|4104.5|6172800
1013749200000|2002-02-15 05:00:00|4140|4140|4117.5|4117.5|4157.5|4157.5|4107.5|4107.5|5146800
1014094800000|2002-02-19 05:00:00|4095|4095|4082.5|4082.5|4115|4115|4055.5|4055.5|4331400
1014181200000|2002-02-20 05:00:00|4074.5|4074.5|4087.5|4087.5|4087.5|4087.5|4040|4040|4703800
1014267600000|2002-02-21 05:00:00|4105|4105|4105.5|4105.5|4170|4170|4100|4100|5117400
1014354000000|2002-02-22 05:00:00|4110|4110|4185|4185|4187.5|4187.5|4107.5|4107.5|6444600
1014613200000|2002-02-25 05:00:00|4175|4175|4195|4195|4237|4237|4150.5|4150.5|6014400
1014699600000|2002-02-26 05:00:00|4220|4220|4209|4209|4237.5|4237.5|4188|4188|4100200
1014786000000|2002-02-27 05:00:00|4196.5|4196.5|4250|4250|4255|4255|4195|4195|5399400
1014872400000|2002-02-28 05:00:00|4250|4250|4222|4222|4270|4270|4214|4214|5236600
1014958800000|2002-03-01 05:00:00|4222|4222|4275|4275|4275|4275|4210|4210|5683600
1015218000000|2002-03-04 05:00:00|4276|4276|4309|4309|4312|4312|4245.5|4245.5|4622600
1015304400000|2002-03-05 05:00:00|4309|4309|4312.5|4312.5|4340.5|4340.5|4275|4275|3877800
1015390800000|2002-03-06 05:00:00|4285|4285|4395|4395|4402|4402|4285|4285|5463800
1015477200000|2002-03-07 05:00:00|4412.5|4412.5|4431.5|4431.5|4442.5|4442.5|4362.5|4362.5|6280000
1015563600000|2002-03-08 05:00:00|4449|4449|4382.5|4382.5|4449|4449|4375.5|4375.5|7562800
1015822800000|2002-03-11 05:00:00|4435|4435|4455|4455|4485|4485|4420|4420|5603400
1015909200000|2002-03-12 05:00:00|4455|4455|4481|4481|4489.5|4489.5|4445|4445|5961400
1015995600000|2002-03-13 05:00:00|4492.5|4492.5|4471|4471|4500.05|4500.05|4458|4458|6301800
1016082000000|2002-03-14 05:00:00|4471|4471|4475|4475|4490|4490|4462|4462|4563600
1016168400000|2002-03-15 05:00:00|4482|4482|4490|4490|4520|4520|4477.5|4477.5|6699600
1016427600000|2002-03-18 05:00:00|4509.5|4509.5|4518|4518|4533.5|4533.5|4485|4485|4393200
1016514000000|2002-03-19 05:00:00|4539.5|4539.5|4535|4535|4580|4580|4533|4533|4550000
1016600400000|2002-03-20 05:00:00|4493|4493|4490|4490|4539.5|4539.5|4485|4485|4265400
1016686800000|2002-03-21 05:00:00|4492.5|4492.5|4519|4519|4542.5|4542.5|4475|4475|4238200
1016773200000|2002-03-22 05:00:00|4500|4500|4455.5|4455.5|4550|4550|4450|4450|4029600
1017032400000|2002-03-25 05:00:00|4455.5|4455.5|4420|4420|4474.5|4474.5|4420|4420|3332400
1017118800000|2002-03-26 05:00:00|4445|4445|4450|4450|4476.5|4476.5|4432.5|4432.5|4113000
1017205200000|2002-03-27 05:00:00|4482.5|4482.5|4525|4525|4547|4547|4479|4479|4795800
1017291600000|2002-03-28 05:00:00|4512.5|4512.5|4513.5|4513.5|4559.5|4559.5|4500|4500|4135400
1017637200000|2002-04-01 05:00:00|4498.5|4498.5|4485|4485|4534.5|4534.5|4485|4485|3871600
1017723600000|2002-04-02 05:00:00|4485.5|4485.5|4543|4543|4552|4552|4485.5|4485.5|4462000
1017810000000|2002-04-03 05:00:00|4518.5|4518.5|4500|4500|4520|4520|4473.5|4473.5|5820800
1017896400000|2002-04-04 05:00:00|4495|4495|4389.5|4389.5|4499|4499|4364.5|4364.5|4851800
1017982800000|2002-04-05 05:00:00|4395|4395|4357|4357|4399.5|4399.5|4337.5|4337.5|4375200
1018238400000|2002-04-08 04:00:00|4392|4392|4420|4420|4447.5|4447.5|4370.5|4370.5|5354600
1018324800000|2002-04-09 04:00:00|4410|4410|4364.5|4364.5|4420|4420|4338|4338|4007200
1018411200000|2002-04-10 04:00:00|4347.5|4347.5|4380|4380|4403|4403|4345|4345|3964000
1018497600000|2002-04-11 04:00:00|4380|4380|4322.5|4322.5|4402.5|4402.5|4322.5|4322.5|3891000
1018584000000|2002-04-12 04:00:00|4277.5|4277.5|4205|4205|4285|4285|4177.5|4177.5|8008800
1018843200000|2002-04-15 04:00:00|4270|4270|4265|4265|4310|4310|4262|4262|4941800
1018929600000|2002-04-16 04:00:00|4297.5|4297.5|4330|4330|4357.5|4357.5|4286|4286|3986200
1019016000000|2002-04-17 04:00:00|4360|4360|4348|4348|4392.5|4392.5|4306.5|4306.5|3767600
1019102400000|2002-04-18 04:00:00|4390|4390|4375|4375|4399|4399|4312|4312|3863400
1019188800000|2002-04-19 04:00:00|4337.5|4337.5|4400|4400|4400|4400|4325|4325|4486000
1019448000000|2002-04-22 04:00:00|4382.5|4382.5|4332.5|4332.5|4406.5|4406.5|4306|4306|3913200
1019534400000|2002-04-23 04:00:00|4275|4275|4349|4349|4349|4349|4258|4258|5385400
1019620800000|2002-04-24 04:00:00|4282.5|4282.5|4250|4250|4310|4310|4248.5|4248.5|4357200
1019707200000|2002-04-25 04:00:00|4285|4285|4295|4295|4337.5|4337.5|4265|4265|5362200
1019793600000|2002-04-26 04:00:00|4295.5|4295.5|4230|4230|4317.5|4317.5|4200|4200|7546600
1020052800000|2002-04-29 04:00:00|4251|4251|4293|4293|4341|4341|4235|4235|5654600
1020139200000|2002-04-30 04:00:00|4355|4355|4335.5|4335.5|4381.5|4381.5|4334.5|4334.5|3993400
1020225600000|2002-05-01 04:00:00|4336|4336|4399.5|4399.5|4410|4410|4322.5|4322.5|5293800
1020312000000|2002-05-02 04:00:00|4400|4400|4443.5|4443.5|4443.5|4443.5|4356|4356|4994000
1020398400000|2002-05-03 04:00:00|4460|4460|4475.5|4475.5|4505|4505|4452|4452|6363600
1020657600000|2002-05-06 04:00:00|4445|4445|4350|4350|4445|4445|4347.5|4347.5|4834600
1020744000000|2002-05-07 04:00:00|4365|4365|4383.5|4383.5|4420|4420|4344.5|4344.5|3852000
1020830400000|2002-05-08 04:00:00|4410|4410|4452.5|4452.5|4452.5|4452.5|4342|4342|7141800
1020916800000|2002-05-09 04:00:00|4412.5|4412.5|4413.5|4413.5|4440|4440|4387.5|4387.5|5379200
1021003200000|2002-05-10 04:00:00|4443.5|4443.5|4397.5|4397.5|4445|4445|4388.5|4388.5|4785000
1021262400000|2002-05-13 04:00:00|4362.5|4362.5|4505|4505|4524.5|4524.5|4354|4354|5028400
1021348800000|2002-05-14 04:00:00|4520|4520|4495|4495|4525|4525|4484.5|4484.5|5628200
1021435200000|2002-05-15 04:00:00|4412.5|4412.5|4402.5|4402.5|4452.5|4452.5|4402.5|4402.5|5305200
1021521600000|2002-05-16 04:00:00|4410|4410|4450|4450|4473.5|4473.5|4410|4410|4338000
1021608000000|2002-05-17 04:00:00|4425|4425|4457.5|4457.5|4469.5|4469.5|4414.5|4414.5|3907600
1021867200000|2002-05-20 04:00:00|4427.5|4427.5|4437.5|4437.5|4462.5|4462.5|4402.5|4402.5|4624400
1021953600000|2002-05-21 04:00:00|4437.5|4437.5|4391.5|4391.5|4500|4500|4391.5|4391.5|5500400
1022040000000|2002-05-22 04:00:00|4392.5|4392.5|4451|4451|4457.5|4457.5|4367.5|4367.5|4409000
1022126400000|2002-05-23 04:00:00|4451|4451|4480|4480|4492.5|4492.5|4405.5|4405.5|3743800
1022212800000|2002-05-24 04:00:00|4480.5|4480.5|4455|4455|4492.5|4492.5|4411.5|4411.5|3217400
1022558400000|2002-05-28 04:00:00|4457.5|4457.5|4404|4404|4459|4459|4395|4395|3501400
1022644800000|2002-05-29 04:00:00|4400|4400|4395|4395|4420|4420|4371|4371|3940000
1022731200000|2002-05-30 04:00:00|4356.5|4356.5|4340|4340|4400|4400|4325|4325|4476400
1022817600000|2002-05-31 04:00:00|4355|4355|4362.5|4362.5|4460|4460|4355|4355|4754200
1023076800000|2002-06-03 04:00:00|4397.5|4397.5|4326|4326|4397.5|4397.5|4325.5|4325.5|4209600
1023163200000|2002-06-04 04:00:00|4326|4326|4340|4340|4365|4365|4296|4296|3868600
1023249600000|2002-06-05 04:00:00|4340|4340|4357.5|4357.5|4357.5|4357.5|4285|4285|5292400
1023336000000|2002-06-06 04:00:00|4392.5|4392.5|4298|4298|4409.5|4409.5|4279|4279|4786000
1023422400000|2002-06-07 04:00:00|4298.5|4298.5|4362.5|4362.5|4370|4370|4293|4293|4861000
1023681600000|2002-06-10 04:00:00|4355|4355|4317.5|4317.5|4361.5|4361.5|4292.5|4292.5|4451200
1023768000000|2002-06-11 04:00:00|4345|4345|4320|4320|4353|4353|4298.5|4298.5|3791000
1023854400000|2002-06-12 04:00:00|4337.5|4337.5|4337.5|4337.5|4367.5|4367.5|4302|4302|5183600
1023940800000|2002-06-13 04:00:00|4337.5|4337.5|4345|4345|4407.5|4407.5|4315.5|4315.5|3834200
1024027200000|2002-06-14 04:00:00|4337.5|4337.5|4338.5|4338.5|4350|4350|4277.5|4277.5|4993000
1024286400000|2002-06-17 04:00:00|4375|4375|4435|4435|4437.5|4437.5|4337.5|4337.5|4812400
1024372800000|2002-06-18 04:00:00|4407.5|4407.5|4421.5|4421.5|4435|4435|4392.5|4392.5|4181800
1024459200000|2002-06-19 04:00:00|4410|4410|4330|4330|4432.5|4432.5|4330|4330|6010200
1024545600000|2002-06-20 04:00:00|4385|4385|4366.5|4366.5|4427.5|4427.5|4365|4365|5780400
1024632000000|2002-06-21 04:00:00|4312.5|4312.5|4382.5|4382.5|4398.5|4398.5|4312.5|4312.5|7019600
1024891200000|2002-06-24 04:00:00|4407.5|4407.5|4361.5|4361.5|4412.5|4412.5|4340|4340|5817000
1024977600000|2002-06-25 04:00:00|4422.5|4422.5|4300|4300|4425|4425|4290|4290|5806400
1025064000000|2002-06-26 04:00:00|4275|4275|4312.5|4312.5|4337.5|4337.5|4250|4250|7011800
1025150400000|2002-06-27 04:00:00|4312.5|4312.5|4381.5|4381.5|4388.5|4388.5|4302.5|4302.5|4629200
1025236800000|2002-06-28 04:00:00|4400|4400|4425|4425|4437.5|4437.5|4380|4380|6449400
1025496000000|2002-07-01 04:00:00|4425|4425|4430|4430|4438.5|4438.5|4388|4388|5736600
1025582400000|2002-07-02 04:00:00|4430|4430|4390|4390|4446.5|4446.5|4360|4360|5273400
1025668800000|2002-07-03 04:00:00|4387.5|4387.5|4335|4335|4414.5|4414.5|4307.5|4307.5|5273800
1025841600000|2002-07-05 04:00:00|4380|4380|4395|4395|4395|4395|4325|4325|3574600
1026100800000|2002-07-08 04:00:00|4380|4380|4404|4404|4405|4405|4338.5|4338.5|4338800
1026187200000|2002-07-09 04:00:00|4392.5|4392.5|4347.5|4347.5|4397|4397|4317.5|4317.5|3996000
1026273600000|2002-07-10 04:00:00|4370|4370|4243.5|4243.5|4371.5|4371.5|4212.5|4212.5|7150600
1026360000000|2002-07-11 04:00:00|4244|4244|4132.5|4132.5|4272.5|4272.5|4125|4125|9170800
1026446400000|2002-07-12 04:00:00|4150|4150|4140|4140|4167.5|4167.5|4084.5|4084.5|8085200
1026705600000|2002-07-15 04:00:00|4107.5|4107.5|4037.5|4037.5|4115|4115|3855.5|3855.5|10394400
1026792000000|2002-07-16 04:00:00|3987.5|3987.5|3969|3969|4044.5|4044.5|3910.5|3910.5|8582800
1026878400000|2002-07-17 04:00:00|4027.5|4027.5|4015|4015|4085|4085|3987.5|3987.5|7064000
1026964800000|2002-07-18 04:00:00|4025|4025|3935|3935|4055|4055|3926.5|3926.5|5970800
1027051200000|2002-07-19 04:00:00|3905|3905|3725|3725|3923|3923|3650|3650|12278400
1027310400000|2002-07-22 04:00:00|3685|3685|3476|3476|3745|3745|3450|3450|12821800
1027396800000|2002-07-23 04:00:00|3487.5|3487.5|3348|3348|3530.5|3530.5|3338.5|3338.5|13968400
1027483200000|2002-07-24 04:00:00|3347.5|3347.5|3530|3530|3547.5|3547.5|3282|3282|15552800
1027569600000|2002-07-25 04:00:00|3482.5|3482.5|3485|3485|3527.5|3527.5|3417.5|3417.5|9921600
1027656000000|2002-07-26 04:00:00|3497.5|3497.5|3540.5|3540.5|3542|3542|3442|3442|6236600
1027915200000|2002-07-29 04:00:00|3600|3600|3719|3719|3722|3722|3575.5|3575.5|7543600
1028001600000|2002-07-30 04:00:00|3650|3650|3650|3650|3687.5|3687.5|3576.5|3576.5|11317600
1028088000000|2002-07-31 04:00:00|3625|3625|3750|3750|3750|3750|3590|3590|13200400
1028174400000|2002-08-01 04:00:00|3687.5|3687.5|3527.5|3527.5|3705|3705|3497.5|3497.5|10043000
1028260800000|2002-08-02 04:00:00|3550|3550|3540|3540|3595|3595|3493.5|3493.5|7381600
1028520000000|2002-08-05 04:00:00|3540|3540|3403|3403|3592.5|3592.5|3380|3380|6438000
1028606400000|2002-08-06 04:00:00|3455|3455|3528.5|3528.5|3587.5|3587.5|3443|3443|6591200
1028692800000|2002-08-07 04:00:00|3572.5|3572.5|3597.5|3597.5|3620|3620|3507.5|3507.5|4804800
1028779200000|2002-08-08 04:00:00|3640|3640|3728|3728|3734.5|3734.5|3621|3621|6028000
1028865600000|2002-08-09 04:00:00|3700|3700|3777.5|3777.5|3795|3795|3647.5|3647.5|5123200
1029124800000|2002-08-12 04:00:00|3737.5|3737.5|3752.5|3752.5|3779|3779|3685.5|3685.5|4231200
1029211200000|2002-08-13 04:00:00|3752|3752|3765|3765|3827.5|3827.5|3719|3719|5727200
1029297600000|2002-08-14 04:00:00|3797.5|3797.5|3870|3870|3877.5|3877.5|3750.5|3750.5|6534400
1029384000000|2002-08-15 04:00:00|3862.5|3862.5|3892.5|3892.5|3927.5|3927.5|3850|3850|6047400
1029470400000|2002-08-16 04:00:00|3845|3845|3846|3846|3867.5|3867.5|3822.5|3822.5|4560800
1029729600000|2002-08-19 04:00:00|3821|3821|3843.5|3843.5|3875|3875|3798|3798|5471600
1029816000000|2002-08-20 04:00:00|3797.5|3797.5|3767.5|3767.5|3827|3827|3701.5|3701.5|7337400
1029902400000|2002-08-21 04:00:00|3780|3780|3842.5|3842.5|3858.5|3858.5|3742.5|3742.5|6321200
1029988800000|2002-08-22 04:00:00|3855|3855|3936|3936|3950.5|3950.5|3838.5|3838.5|4723000
1030075200000|2002-08-23 04:00:00|3901.5|3901.5|3921.5|3921.5|3946.5|3946.5|3873|3873|4398200
1030334400000|2002-08-26 04:00:00|3902.5|3902.5|3953.5|3953.5|3972.5|3972.5|3875|3875|5054600
1030420800000|2002-08-27 04:00:00|3966|3966|3905|3905|4000|4000|3897.5|3897.5|5061800
1030507200000|2002-08-28 04:00:00|3862.5|3862.5|3850|3850|3872.5|3872.5|3805.5|3805.5|6217800
1030593600000|2002-08-29 04:00:00|3812.5|3812.5|3803.5|3803.5|3837.5|3837.5|3763.5|3763.5|5490200
1030680000000|2002-08-30 04:00:00|3765|3765|3831.5|3831.5|3873|3873|3765|3765|4109600
1031025600000|2002-09-03 04:00:00|3762.5|3762.5|3620|3620|3764.5|3764.5|3607.5|3607.5|7947400
1031112000000|2002-09-04 04:00:00|3650|3650|3674|3674|3683|3683|3510|3510|7685800
1031198400000|2002-09-05 04:00:00|3639|3639|3659.5|3659.5|3672.5|3672.5|3596|3596|5004000
1031284800000|2002-09-06 04:00:00|3712.5|3712.5|3735|3735|3762.5|3762.5|3679.5|3679.5|4480400
1031544000000|2002-09-09 04:00:00|3730|3730|3700|3700|3734|3734|3679.5|3679.5|4881400
1031630400000|2002-09-10 04:00:00|3712.5|3712.5|3768.5|3768.5|3775|3775|3710|3710|4795000
1031716800000|2002-09-11 04:00:00|3825|3825|3719|3719|3825|3825|3705|3705|3897000
1031803200000|2002-09-12 04:00:00|3710|3710|3656|3656|3722|3722|3640|3640|6042200
1031889600000|2002-09-13 04:00:00|3600|3600|3659.5|3659.5|3669.5|3669.5|3588|3588|4397800
1032148800000|2002-09-16 04:00:00|3650|3650|3700|3700|3705.5|3705.5|3630|3630|4201200
1032235200000|2002-09-17 04:00:00|3687.5|3687.5|3568.5|3568.5|3687.5|3687.5|3545|3545|6448200
1032321600000|2002-09-18 04:00:00|3568|3568|3562|3562|3614.5|3614.5|3515|3515|4410400
1032408000000|2002-09-19 04:00:00|3535|3535|3496.5|3496.5|3582.5|3582.5|3491|3491|4080000
1032494400000|2002-09-20 04:00:00|3535|3535|3527.5|3527.5|3550|3550|3500.5|3500.5|7808400
1032753600000|2002-09-23 04:00:00|3502.5|3502.5|3484.5|3484.5|3540|3540|3449|3449|5092200
1032840000000|2002-09-24 04:00:00|3467.5|3467.5|3435|3435|3483|3483|3426|3426|5894600
1032926400000|2002-09-25 04:00:00|3435.5|3435.5|3508.5|3508.5|3515|3515|3415|3415|5627400
1033012800000|2002-09-26 04:00:00|3557.5|3557.5|3660|3660|3662.5|3662.5|3555.5|3555.5|6125800
1033099200000|2002-09-27 04:00:00|3640.5|3640.5|3548.5|3548.5|3678.5|3678.5|3523|3523|5372200
1033358400000|2002-09-30 04:00:00|3548.5|3548.5|3462.5|3462.5|3548.5|3548.5|3410|3410|8711800
1033444800000|2002-10-01 04:00:00|3492.5|3492.5|3605.5|3605.5|3631.5|3631.5|3482.5|3482.5|7258600
1033531200000|2002-10-02 04:00:00|3587.5|3587.5|3580|3580|3691|3691|3543.05|3543.05|6479800
1033617600000|2002-10-03 04:00:00|3597.5|3597.5|3617|3617|3669|3669|3572.5|3572.5|7078600
1033704000000|2002-10-04 04:00:00|3657.5|3657.5|3545|3545|3657.5|3657.5|3520|3520|6394800
1033963200000|2002-10-07 04:00:00|3590|3590|3525|3525|3635.5|3635.5|3525|3525|6688400
1034049600000|2002-10-08 04:00:00|3537.5|3537.5|3480|3480|3557.5|3557.5|3450|3450|7499800
1034136000000|2002-10-09 04:00:00|3445.5|3445.5|3422.5|3422.5|3490|3490|3406.5|3406.5|6056600
1034222400000|2002-10-10 04:00:00|3407.5|3407.5|3565|3565|3575|3575|3407.5|3407.5|6133000
1034308800000|2002-10-11 04:00:00|3590|3590|3599|3599|3634|3634|3560|3560|4553400
1034568000000|2002-10-14 04:00:00|3599.5|3599.5|3632.5|3632.5|3639.5|3639.5|3565|3565|4040400
1034654400000|2002-10-15 04:00:00|3675.5|3675.5|3716.5|3716.5|3716.5|3716.5|3650.5|3650.5|7015600
1034740800000|2002-10-16 04:00:00|3716.5|3716.5|3680|3680|3758|3758|3650.5|3650.5|4408800
1034827200000|2002-10-17 04:00:00|3735|3735|3715|3715|3760|3760|3700.5|3700.5|5031600
1034913600000|2002-10-18 04:00:00|3712.5|3712.5|3745|3745|3751|3751|3660.5|3660.5|4856200
1035172800000|2002-10-21 04:00:00|3730|3730|3721.5|3721.5|3771.5|3771.5|3692.5|3692.5|4176800
1035259200000|2002-10-22 04:00:00|3660|3660|3587.5|3587.5|3669.5|3669.5|3541.5|3541.5|6868200
1035345600000|2002-10-23 04:00:00|3569.5|3569.5|3650|3650|3650.5|3650.5|3529|3529|6804400
1035432000000|2002-10-24 04:00:00|3675|3675|3667.5|3667.5|3708.5|3708.5|3633|3633|5882200
1035518400000|2002-10-25 04:00:00|3637.5|3637.5|3661.5|3661.5|3684|3684|3632|3632|5151400
1035781200000|2002-10-28 05:00:00|3665|3665|3679|3679|3709|3709|3642.5|3642.5|5653000
1035867600000|2002-10-29 05:00:00|3637.5|3637.5|3507.5|3507.5|3638|3638|3488.5|3488.5|7972200
1035954000000|2002-10-30 05:00:00|3547.5|3547.5|3570|3570|3609.5|3609.5|3535|3535|6275800
1036040400000|2002-10-31 05:00:00|3476|3476|3381.5|3381.5|3528|3528|3315|3315|21791200
1036126800000|2002-11-01 05:00:00|3387.5|3387.5|3442.5|3442.5|3464.45|3464.45|3385.5|3385.5|12189600
1036386000000|2002-11-04 05:00:00|3475|3475|3397|3397|3482.5|3482.5|3384.5|3384.5|7918600
1036472400000|2002-11-05 05:00:00|3397|3397|3465|3465|3470|3470|3374|3374|7200400
1036558800000|2002-11-06 05:00:00|3452.5|3452.5|3458|3458|3473|3473|3400.5|3400.5|7458400
1036645200000|2002-11-07 05:00:00|3442.5|3442.5|3375|3375|3471.5|3471.5|3355|3355|7321200
1036731600000|2002-11-08 05:00:00|3397.5|3397.5|3375|3375|3417.5|3417.5|3355|3355|6481400
1036990800000|2002-11-11 05:00:00|3362.5|3362.5|3359|3359|3399.5|3399.5|3349.5|3349.5|4508400
1037077200000|2002-11-12 05:00:00|3400|3400|3360|3360|3400|3400|3340|3340|5067600
1037163600000|2002-11-13 05:00:00|3327.5|3327.5|3325|3325|3364|3364|3270.5|3270.5|7416400
1037250000000|2002-11-14 05:00:00|3340|3340|3360|3360|3376|3376|3320|3320|7168200
1037336400000|2002-11-15 05:00:00|3340|3340|3377.5|3377.5|3385|3385|3337|3337|6738600
1037595600000|2002-11-18 05:00:00|3382.5|3382.5|3390|3390|3399.5|3399.5|3355|3355|5967400
1037682000000|2002-11-19 05:00:00|3387.5|3387.5|3376.5|3376.5|3425|3425|3362.5|3362.5|5333200
1037768400000|2002-11-20 05:00:00|3375|3375|3402.5|3402.5|3410|3410|3325.5|3325.5|7405400
1037854800000|2002-11-21 05:00:00|3415|3415|3380|3380|3419|3419|3344.5|3344.5|7622400
1037941200000|2002-11-22 05:00:00|3362.5|3362.5|3321.5|3321.5|3375|3375|3317.5|3317.5|7420200
1038200400000|2002-11-25 05:00:00|3335|3335|3387.5|3387.5|3409|3409|3310|3310|7242400
1038286800000|2002-11-26 05:00:00|3362.5|3362.5|3314|3314|3378.5|3378.5|3310.5|3310.5|7822800
1038373200000|2002-11-27 05:00:00|3314|3314|3344|3344|3377.5|3377.5|3314|3314|5473200
1038546000000|2002-11-29 05:00:00|3337.5|3337.5|3351.5|3351.5|3354|3354|3335|3335|2827000
1038805200000|2002-12-02 05:00:00|3360|3360|3333|3333|3372.5|3372.5|3318|3318|7815000
1038891600000|2002-12-03 05:00:00|3352.5|3352.5|3357.5|3357.5|3392.5|3392.5|3340|3340|5294600
1038978000000|2002-12-04 05:00:00|3358|3358|3390|3390|3399|3399|3327.5|3327.5|5965800
1039064400000|2002-12-05 05:00:00|3425|3425|3397.5|3397.5|3450|3450|3375|3375|5832800
1039150800000|2002-12-06 05:00:00|3398|3398|3417.5|3417.5|3417.5|3417.5|3352.5|3352.5|4565600
1039410000000|2002-12-09 05:00:00|3419|3419|3366|3366|3449|3449|3345.5|3345.5|5884600
1039496400000|2002-12-10 05:00:00|3373.5|3373.5|3422.5|3422.5|3424.5|3424.5|3345.5|3345.5|5646000
1039582800000|2002-12-11 05:00:00|3375|3375|3392.5|3392.5|3409.5|3409.5|3360.5|3360.5|5320600
1039669200000|2002-12-12 05:00:00|3382.5|3382.5|3393.5|3393.5|3406.5|3406.5|3367.5|3367.5|4180800
1039755600000|2002-12-13 05:00:00|3397.5|3397.5|3381.5|3381.5|3424|3424|3378|3378|5667200
1040014800000|2002-12-16 05:00:00|3402.5|3402.5|3422.5|3422.5|3456.5|3456.5|3389.5|3389.5|7332200
1040101200000|2002-12-17 05:00:00|3427.5|3427.5|3395|3395|3440|3440|3382.5|3382.5|5419400
1040187600000|2002-12-18 05:00:00|3385|3385|3371.5|3371.5|3385|3385|3340|3340|4935400
1040274000000|2002-12-19 05:00:00|3346|3346|3312.5|3312.5|3380|3380|3295|3295|8272600
1040360400000|2002-12-20 05:00:00|3312.5|3312.5|3332.5|3332.5|3355|3355|3312.5|3312.5|8498600
1040619600000|2002-12-23 05:00:00|3347.5|3347.5|3338.5|3338.5|3375|3375|3335|3335|5073000
1040706000000|2002-12-24 05:00:00|3342.5|3342.5|3332.5|3332.5|3356.5|3356.5|3332.5|3332.5|2044200
1040878800000|2002-12-26 05:00:00|3340|3340|3345.5|3345.5|3374.5|3374.5|3327.5|3327.5|3431800
1040965200000|2002-12-27 05:00:00|3345.5|3345.5|3295|3295|3355|3355|3286.5|3286.5|4042200
1041224400000|2002-12-30 05:00:00|3315|3315|3332.5|3332.5|3342.5|3342.5|3315|3315|3866600
1041310800000|2002-12-31 05:00:00|3323|3323|3324|3324|3337|3337|3295|3295|4730200
1041483600000|2003-01-02 05:00:00|3360|3360|3391|3391|3392|3392|3339|3339|4365400
1041570000000|2003-01-03 05:00:00|3391|3391|3417|3417|3419.5|3419.5|3380|3380|4958000
1041829200000|2003-01-06 05:00:00|3417|3417|3495|3495|3520|3520|3410|3410|7761200
1041915600000|2003-01-07 05:00:00|3487.5|3487.5|3422.5|3422.5|3495|3495|3400|3400|8405400
1042002000000|2003-01-08 05:00:00|3423|3423|3402.5|3402.5|3427|3427|3380|3380|6096400
1042088400000|2003-01-09 05:00:00|3407.5|3407.5|3456|3456|3460.5|3460.5|3403.5|3403.5|5208400
1042174800000|2003-01-10 05:00:00|3425|3425|3430.5|3430.5|3447|3447|3402.5|3402.5|5623400
1042434000000|2003-01-13 05:00:00|3439|3439|3409|3409|3444|3444|3389.5|3389.5|6636200
1042520400000|2003-01-14 05:00:00|3411.5|3411.5|3425|3425|3426.5|3426.5|3377.5|3377.5|5158800
1042606800000|2003-01-15 05:00:00|3434|3434|3407.5|3407.5|3435|3435|3395|3395|4651400
1042693200000|2003-01-16 05:00:00|3432.5|3432.5|3416|3416|3450|3450|3415|3415|4782400
1042779600000|2003-01-17 05:00:00|3416|3416|3405.5|3405.5|3440|3440|3391|3391|5004200
1043125200000|2003-01-21 05:00:00|3406|3406|3342.5|3342.5|3406|3406|3341|3341|6352200
1043211600000|2003-01-22 05:00:00|3320|3320|3285|3285|3329|3329|3282|3282|8907600
1043298000000|2003-01-23 05:00:00|3272.5|3272.5|3248.5|3248.5|3276|3276|3232.5|3232.5|8201400
1043384400000|2003-01-24 05:00:00|3241.5|3241.5|3177|3177|3248.5|3248.5|3163.5|3163.5|7238600
1043643600000|2003-01-27 05:00:00|3172.5|3172.5|3092.5|3092.5|3182.5|3182.5|3065.5|3065.5|9717000
1043730000000|2003-01-28 05:00:00|3111|3111|3147.5|3147.5|3170|3170|3105|3105|7359800
1043816400000|2003-01-29 05:00:00|3198.5|3198.5|3265|3265|3285|3285|3182.5|3182.5|9937800
1043902800000|2003-01-30 05:00:00|3274|3274|3210|3210|3287|3287|3177|3177|7391000
1043989200000|2003-01-31 05:00:00|3112.5|3112.5|3220|3220|3243.5|3243.5|3105.5|3105.5|16914400
1044248400000|2003-02-03 05:00:00|3220.5|3220.5|3282.5|3282.5|3285.95|3285.95|3212.5|3212.5|7419200
1044334800000|2003-02-04 05:00:00|3240|3240|3273.5|3273.5|3301|3301|3212|3212|7440600
1044421200000|2003-02-05 05:00:00|3290|3290|3253.5|3253.5|3297.5|3297.5|3226.5|3226.5|7341200
1044507600000|2003-02-06 05:00:00|3253.5|3253.5|3232.5|3232.5|3253.5|3253.5|3178.5|3178.5|5751000
1044594000000|2003-02-07 05:00:00|3230|3230|3186|3186|3243.5|3243.5|3162.5|3162.5|5593400
1044853200000|2003-02-10 05:00:00|3192.5|3192.5|3247|3247|3247|3247|3187.5|3187.5|5413200
1044939600000|2003-02-11 05:00:00|3255|3255|3226.5|3226.5|3286|3286|3200|3200|6424000
1045026000000|2003-02-12 05:00:00|3191.5|3191.5|3154|3154|3205|3205|3147.5|3147.5|4497600
1045112400000|2003-02-13 05:00:00|3145|3145|3150|3150|3177.5|3177.5|3111|3111|4877000
1045198800000|2003-02-14 05:00:00|3152.5|3152.5|3186.5|3186.5|3204|3204|3139.5|3139.5|4650600
1045544400000|2003-02-18 05:00:00|3216|3216|3200|3200|3238.5|3238.5|3191.5|3191.5|5383600
1045630800000|2003-02-19 05:00:00|3200.5|3200.5|3220.5|3220.5|3226|3226|3200.5|3200.5|4266200
1045717200000|2003-02-20 05:00:00|3250|3250|3175|3175|3262.5|3262.5|3175|3175|6267600
1045803600000|2003-02-21 05:00:00|3205|3205|3202.5|3202.5|3245|3245|3174.5|3174.5|6551400
1046062800000|2003-02-24 05:00:00|3208.5|3208.5|3220.5|3220.5|3234.5|3234.5|3198.5|3198.5|6730000
1046149200000|2003-02-25 05:00:00|3221|3221|3209.5|3209.5|3247.5|3247.5|3182|3182|6954400
1046235600000|2003-02-26 05:00:00|3196|3196|3204|3204|3237|3237|3187.5|3187.5|5161200
1046322000000|2003-02-27 05:00:00|3237|3237|3208|3208|3237|3237|3189|3189|7460200
1046408400000|2003-02-28 05:00:00|3208|3208|3208.5|3208.5|3236|3236|3203.5|3203.5|6325600
1046667600000|2003-03-03 05:00:00|3226.5|3226.5|3227|3227|3252.5|3252.5|3218|3218|5016800
1046754000000|2003-03-04 05:00:00|3235|3235|3232.5|3232.5|3246.5|3246.5|3224|3224|4415400
1046840400000|2003-03-05 05:00:00|3240|3240|3297.5|3297.5|3297.5|3297.5|3231.5|3231.5|7056600
1046926800000|2003-03-06 05:00:00|3298|3298|3269|3269|3301.5|3301.5|3251|3251|7427800
1047013200000|2003-03-07 05:00:00|3240|3240|3263|3263|3286|3286|3213.5|3213.5|7612600
1047272400000|2003-03-10 05:00:00|3260|3260|3195|3195|3270.5|3270.5|3189|3189|6945000
1047358800000|2003-03-11 05:00:00|3227.5|3227.5|3187|3187|3233|3233|3177.5|3177.5|5840000
1047445200000|2003-03-12 05:00:00|3187|3187|3152.5|3152.5|3187|3187|3085|3085|9503600
1047531600000|2003-03-13 05:00:00|3207.5|3207.5|3183|3183|3207.5|3207.5|3166.5|3166.5|7102200
1047618000000|2003-03-14 05:00:00|3191|3191|3209.5|3209.5|3212.5|3212.5|3157.5|3157.5|6675400
1047877200000|2003-03-17 05:00:00|3180|3180|3235.5|3235.5|3257.5|3257.5|3180|3180|8107800
1047963600000|2003-03-18 05:00:00|3235.5|3235.5|3281.5|3281.5|3290|3290|3203|3203|8189400
1048050000000|2003-03-19 05:00:00|3285|3285|3291.5|3291.5|3305|3305|3268|3268|8531000
1048136400000|2003-03-20 05:00:00|3291.5|3291.5|3290|3290|3322|3322|3267|3267|8258200
1048222800000|2003-03-21 05:00:00|3332.5|3332.5|3300|3300|3332.5|3332.5|3283|3283|10628800
1048482000000|2003-03-24 05:00:00|3277.5|3277.5|3249|3249|3296|3296|3235|3235|6352800
1048568400000|2003-03-25 05:00:00|3261.5|3261.5|3301|3301|3312.5|3312.5|3255.5|3255.5|6984200
1048654800000|2003-03-26 05:00:00|3312.5|3312.5|3290|3290|3318|3318|3280|3280|7280200
1048741200000|2003-03-27 05:00:00|3260|3260|3260|3260|3294|3294|3240|3240|6797800
1048827600000|2003-03-28 05:00:00|3250|3250|3262.5|3262.5|3287.5|3287.5|3247.5|3247.5|5516600
1049086800000|2003-03-31 05:00:00|3240|3240|3232.5|3232.5|3260.5|3260.5|3215|3215|7605600
1049173200000|2003-04-01 05:00:00|3240.5|3240.5|3274.5|3274.5|3286|3286|3237.5|3237.5|5577200
1049259600000|2003-04-02 05:00:00|3293|3293|3254|3254|3297.5|3297.5|3244.5|3244.5|5068000
1049346000000|2003-04-03 05:00:00|3237.5|3237.5|3220|3220|3264.5|3264.5|3210|3210|7028600
1049432400000|2003-04-04 05:00:00|3237.5|3237.5|3247|3247|3247.5|3247.5|3215.5|3215.5|5475400
1049688000000|2003-04-07 04:00:00|3287.5|3287.5|3220|3220|3290.5|3290.5|3215|3215|7616800
1049774400000|2003-04-08 04:00:00|3205|3205|3210|3210|3228|3228|3194.5|3194.5|5433800
1049860800000|2003-04-09 04:00:00|3232.5|3232.5|3210|3210|3263.5|3263.5|3199.8|3199.8|5517800
1049947200000|2003-04-10 04:00:00|3207.5|3207.5|3204|3204|3213.5|3213.5|3179.5|3179.5|3973200
1050033600000|2003-04-11 04:00:00|3198|3198|3178|3178|3209|3209|3162.5|3162.5|5349400
1050292800000|2003-04-14 04:00:00|3178.5|3178.5|3196|3196|3221|3221|3173|3173|4491000
1050379200000|2003-04-15 04:00:00|3192.5|3192.5|3201.5|3201.5|3208|3208|3167.5|3167.5|5734000
1050465600000|2003-04-16 04:00:00|3220|3220|3175|3175|3220|3220|3164.5|3164.5|5732000
1050552000000|2003-04-17 04:00:00|3172.5|3172.5|3202.5|3202.5|3204|3204|3172.5|3172.5|4547800
1050897600000|2003-04-21 04:00:00|3221.5|3221.5|3234|3234|3234|3234|3197.5|3197.5|5413200
1050984000000|2003-04-22 04:00:00|3234|3234|3258|3258|3268|3268|3197.5|3197.5|6752200
1051070400000|2003-04-23 04:00:00|3245|3245|3244|3244|3251.5|3251.5|3196|3196|7571400
1051156800000|2003-04-24 04:00:00|3207.5|3207.5|3204|3204|3240|3240|3200.5|3200.5|5867800
1051243200000|2003-04-25 04:00:00|3185|3185|3170|3170|3187.5|3187.5|3126|3126|6911400
1051502400000|2003-04-28 04:00:00|3171.5|3171.5|3190|3190|3225|3225|3150|3150|4993000
1051588800000|2003-04-29 04:00:00|3163|3163|3160|3160|3190.5|3190.5|3149|3149|7243000
1051675200000|2003-04-30 04:00:00|3150|3150|3140.5|3140.5|3167|3167|3130.5|3130.5|9707600
1051761600000|2003-05-01 04:00:00|3157.5|3157.5|3150|3150|3170.5|3170.5|3106.5|3106.5|9570200
1051848000000|2003-05-02 04:00:00|3195|3195|3267.5|3267.5|3280|3280|3190.5|3190.5|11495000
1052107200000|2003-05-05 04:00:00|3300|3300|3359|3359|3370|3370|3288|3288|11924200
1052193600000|2003-05-06 04:00:00|3360|3360|3359|3359|3400|3400|3345.5|3345.5|9196600
1052280000000|2003-05-07 04:00:00|3358.5|3358.5|3332.5|3332.5|3358.5|3358.5|3317.5|3317.5|6732600
1052366400000|2003-05-08 04:00:00|3333|3333|3367|3367|3381.5|3381.5|3318|3318|5285000
1052452800000|2003-05-09 04:00:00|3367|3367|3377.5|3377.5|3384|3384|3340|3340|5748600
1052712000000|2003-05-12 04:00:00|3380|3380|3412.5|3412.5|3429.5|3429.5|3362.5|3362.5|5910200
1052798400000|2003-05-13 04:00:00|3412.5|3412.5|3432.5|3432.5|3464|3464|3400.5|3400.5|6031200
1052884800000|2003-05-14 04:00:00|3457.5|3457.5|3391|3391|3457.5|3457.5|3373|3373|11070600
1052971200000|2003-05-15 04:00:00|3356.05|3356.05|3356.5|3356.5|3381.5|3381.5|3340|3340|6373200
1053057600000|2003-05-16 04:00:00|3357|3357|3365|3365|3386|3386|3348.5|3348.5|5445600
1053316800000|2003-05-19 04:00:00|3342.5|3342.5|3315.5|3315.5|3355|3355|3315.5|3315.5|4363400
1053403200000|2003-05-20 04:00:00|3330|3330|3333.5|3333.5|3346|3346|3310|3310|5119200
1053489600000|2003-05-21 04:00:00|3333.5|3333.5|3385|3385|3388|3388|3305.5|3305.5|9606000
1053576000000|2003-05-22 04:00:00|3372.5|3372.5|3372.5|3372.5|3395|3395|3356|3356|6928600
1053662400000|2003-05-23 04:00:00|3372.5|3372.5|3421.5|3421.5|3449|3449|3361|3361|8032400
1054008000000|2003-05-27 04:00:00|3425|3425|3532.5|3532.5|3570|3570|3416|3416|13054800
1054094400000|2003-05-28 04:00:00|3462|3462|3530.5|3530.5|3562.5|3562.5|3462|3462|9311600
1054180800000|2003-05-29 04:00:00|3542.5|3542.5|3508.5|3508.5|3548.5|3548.5|3495.5|3495.5|6116600
1054267200000|2003-05-30 04:00:00|3517.5|3517.5|3547|3547|3570|3570|3516|3516|7521600
1054526400000|2003-06-02 04:00:00|3575|3575|3604|3604|3640|3640|3551.5|3551.5|8439800
1054612800000|2003-06-03 04:00:00|3604|3604|3647|3647|3650|3650|3597.5|3597.5|6333600
1054699200000|2003-06-04 04:00:00|3648.5|3648.5|3689|3689|3696|3696|3631|3631|6594400
1054785600000|2003-06-05 04:00:00|3689|3689|3713.5|3713.5|3718|3718|3665|3665|5522200
1054872000000|2003-06-06 04:00:00|3715|3715|3713|3713|3742|3742|3676.5|3676.5|8110000
1055131200000|2003-06-09 04:00:00|3692.5|3692.5|3680.5|3680.5|3702.5|3702.5|3663.5|3663.5|5054400
1055217600000|2003-06-10 04:00:00|3707.5|3707.5|3711.5|3711.5|3722.5|3722.5|3692.5|3692.5|5235200
1055304000000|2003-06-11 04:00:00|3736.5|3736.5|3780.5|3780.5|3786.5|3786.5|3725|3725|5453600
1055390400000|2003-06-12 04:00:00|3786|3786|3781|3781|3811.5|3811.5|3739.5|3739.5|5044200
1055476800000|2003-06-13 04:00:00|3781|3781|3752.5|3752.5|3784.5|3784.5|3715|3715|4871600
1055736000000|2003-06-16 04:00:00|3727.5|3727.5|3747|3747|3754|3754|3709|3709|7794400
1055822400000|2003-06-17 04:00:00|3747|3747|3715.5|3715.5|3747|3747|3677.5|3677.5|6658800
1055908800000|2003-06-18 04:00:00|3715.5|3715.5|3709.5|3709.5|3732.5|3732.5|3683|3683|5370000
1055995200000|2003-06-19 04:00:00|3709.5|3709.5|3686.5|3686.5|3714|3714|3639|3639|4670000
1056081600000|2003-06-20 04:00:00|3707.5|3707.5|3690|3690|3735|3735|3686|3686|6107600
1056340800000|2003-06-23 04:00:00|3677.5|3677.5|3681|3681|3692.5|3692.5|3639|3639|5670600
1056427200000|2003-06-24 04:00:00|3681|3681|3690.5|3690.5|3700|3700|3666.5|3666.5|5886400
1056513600000|2003-06-25 04:00:00|3675|3675|3670|3670|3725|3725|3665|3665|4846400
1056600000000|2003-06-26 04:00:00|3650|3650|3659|3659|3675|3675|3642.5|3642.5|4273400
1056686400000|2003-06-27 04:00:00|3640|3640|3619|3619|3665|3665|3610|3610|5176600
1056945600000|2003-06-30 04:00:00|3617.5|3617.5|3610|3610|3642.5|3642.5|3590|3590|5755600
1057032000000|2003-07-01 04:00:00|3610|3610|3622.5|3622.5|3632.5|3632.5|3553.5|3553.5|6531600
1057118400000|2003-07-02 04:00:00|3622.5|3622.5|3632.5|3632.5|3632.5|3632.5|3582.5|3582.5|6087600
1057204800000|2003-07-03 04:00:00|3625|3625|3596.5|3596.5|3625|3625|3580|3580|3432400
1057550400000|2003-07-07 04:00:00|3612.5|3612.5|3665|3665|3671.5|3671.5|3607.5|3607.5|5918000
1057636800000|2003-07-08 04:00:00|3652.5|3652.5|3673.5|3673.5|3679|3679|3635|3635|4588400
1057723200000|2003-07-09 04:00:00|3671.5|3671.5|3640|3640|3673.5|3673.5|3630.5|3630.5|4208800
1057809600000|2003-07-10 04:00:00|3640|3640|3603.5|3603.5|3640|3640|3576|3576|5520800
1057896000000|2003-07-11 04:00:00|3616|3616|3650|3650|3652|3652|3602|3602|3592400
1058155200000|2003-07-14 04:00:00|3660|3660|3609.5|3609.5|3672.5|3672.5|3603|3603|4050600
1058241600000|2003-07-15 04:00:00|3610|3610|3568|3568|3612|3612|3558|3558|5802200
1058328000000|2003-07-16 04:00:00|3569|3569|3573|3573|3587.5|3587.5|3557|3557|5282000
1058414400000|2003-07-17 04:00:00|3573|3573|3575|3575|3595|3595|3545|3545|6193000
1058500800000|2003-07-18 04:00:00|3595|3595|3637|3637|3645.5|3645.5|3577.5|3577.5|6720200
1058760000000|2003-07-21 04:00:00|3635|3635|3605|3605|3640|3640|3585.5|3585.5|5458000
1058846400000|2003-07-22 04:00:00|3634|3634|3627.5|3627.5|3647.5|3647.5|3591|3591|5574000
1058932800000|2003-07-23 04:00:00|3630|3630|3601|3601|3644|3644|3577.5|3577.5|3898000
1059019200000|2003-07-24 04:00:00|3612.5|3612.5|3590|3590|3639.5|3639.5|3580|3580|4787600
1059105600000|2003-07-25 04:00:00|3585|3585|3636.5|3636.5|3640|3640|3575.5|3575.5|4641400
1059364800000|2003-07-28 04:00:00|3630|3630|3629|3629|3649|3649|3605|3605|4955200
1059451200000|2003-07-29 04:00:00|3612.5|3612.5|3590|3590|3622|3622|3575|3575|4350800
1059537600000|2003-07-30 04:00:00|3605|3605|3590|3590|3615|3615|3576|3576|3954000
1059624000000|2003-07-31 04:00:00|3625|3625|3605.5|3605.5|3662.5|3662.5|3577.5|3577.5|4656000
1059710400000|2003-08-01 04:00:00|3614.5|3614.5|3552.5|3552.5|3622.5|3622.5|3551.5|3551.5|5718800
1059969600000|2003-08-04 04:00:00|3550.5|3550.5|3533.5|3533.5|3565|3565|3502.5|3502.5|6778200
1060056000000|2003-08-05 04:00:00|3537.5|3537.5|3540|3540|3570|3570|3518.5|3518.5|5422200
1060142400000|2003-08-06 04:00:00|3537.5|3537.5|3544|3544|3574|3574|3525|3525|6050600
1060228800000|2003-08-07 04:00:00|3546.5|3546.5|3613|3613|3623.5|3623.5|3537.5|3537.5|4749200
1060315200000|2003-08-08 04:00:00|3638|3638|3640|3640|3647|3647|3598|3598|4446400
1060574400000|2003-08-11 04:00:00|3652|3652|3660|3660|3688.5|3688.5|3645|3645|4209200
1060660800000|2003-08-12 04:00:00|3667.5|3667.5|3695.5|3695.5|3698.5|3698.5|3648|3648|5306000
1060747200000|2003-08-13 04:00:00|3712.5|3712.5|3662|3662|3714.525|3714.525|3651.5|3651.5|4291000
1060833600000|2003-08-14 04:00:00|3686|3686|3712|3712|3712.5|3712.5|3662|3662|5973400
1060920000000|2003-08-15 04:00:00|3652.5|3652.5|3641|3641|3660|3660|3631|3631|3850800
1061179200000|2003-08-18 04:00:00|3652.5|3652.5|3629|3629|3655|3655|3625|3625|4823800
1061265600000|2003-08-19 04:00:00|3629|3629|3605|3605|3639|3639|3582.5|3582.5|5252800
1061352000000|2003-08-20 04:00:00|3605|3605|3630|3630|3639.5|3639.5|3594.5|3594.5|4069200
1061438400000|2003-08-21 04:00:00|3633.5|3633.5|3639|3639|3657.5|3657.5|3615.5|3615.5|4073000
1061524800000|2003-08-22 04:00:00|3650|3650|3590.5|3590.5|3650|3650|3577|3577|3748800
1061784000000|2003-08-25 04:00:00|3600|3600|3617.5|3617.5|3626.5|3626.5|3590|3590|3329400
1061870400000|2003-08-26 04:00:00|3610|3610|3610|3610|3627.5|3627.5|3575|3575|4544600
1061956800000|2003-08-27 04:00:00|3607.5|3607.5|3614.5|3614.5|3635|3635|3607.5|3607.5|3244000
1062043200000|2003-08-28 04:00:00|3617.5|3617.5|3658.5|3658.5|3660.5|3660.5|3594|3594|5356600
1062129600000|2003-08-29 04:00:00|3658.5|3658.5|3643.5|3643.5|3670.5|3670.5|3635|3635|3713000
1062475200000|2003-09-02 04:00:00|3649|3649|3685.5|3685.5|3688.5|3688.5|3626.5|3626.5|7758000
1062561600000|2003-09-03 04:00:00|3695|3695|3697|3697|3728|3728|3683|3683|5783000
1062648000000|2003-09-04 04:00:00|3697|3697|3685|3685|3707.5|3707.5|3676|3676|4810600
1062734400000|2003-09-05 04:00:00|3677.5|3677.5|3651|3651|3682|3682|3621|3621|6334000
1062993600000|2003-09-08 04:00:00|3650|3650|3701|3701|3701|3701|3649|3649|5093600
1063080000000|2003-09-09 04:00:00|3699.5|3699.5|3671|3671|3699.5|3699.5|3656.5|3656.5|4188400
1063166400000|2003-09-10 04:00:00|3682.5|3682.5|3649.5|3649.5|3692.5|3692.5|3633.5|3633.5|7344400
1063252800000|2003-09-11 04:00:00|3680|3680|3675|3675|3695|3695|3662|3662|4251200
1063339200000|2003-09-12 04:00:00|3665|3665|3647.5|3647.5|3675.5|3675.5|3620|3620|5623400
1063598400000|2003-09-15 04:00:00|3628|3628|3637.5|3637.5|3657.5|3657.5|3614|3614|3976600
1063684800000|2003-09-16 04:00:00|3646.5|3646.5|3650|3650|3660|3660|3622.5|3622.5|3951400
1063771200000|2003-09-17 04:00:00|3651|3651|3613.5|3613.5|3654.75|3654.75|3613.5|3613.5|5089800
1063857600000|2003-09-18 04:00:00|3613.5|3613.5|3612.5|3612.5|3622.5|3622.5|3601.5|3601.5|5190200
1063944000000|2003-09-19 04:00:00|3612.5|3612.5|3618|3618|3631|3631|3597.5|3597.5|4097800
1064203200000|2003-09-22 04:00:00|3600|3600|3610|3610|3618|3618|3576|3576|4284800
1064289600000|2003-09-23 04:00:00|3617.5|3617.5|3626|3626|3640|3640|3601|3601|3701800
1064376000000|2003-09-24 04:00:00|3651|3651|3616.5|3616.5|3679.5|3679.5|3613.5|3613.5|5154400
1064462400000|2003-09-25 04:00:00|3620|3620|3588|3588|3644|3644|3588|3588|4384400
1064548800000|2003-09-26 04:00:00|3577.5|3577.5|3574|3574|3595.5|3595.5|3566|3566|5097000
1064808000000|2003-09-29 04:00:00|3578|3578|3585|3585|3605|3605|3557|3557|4338200
1064894400000|2003-09-30 04:00:00|3575|3575|3572.5|3572.5|3590|3590|3535|3535|4997200
1064980800000|2003-10-01 04:00:00|3580|3580|3656.5|3656.5|3658|3658|3578.5|3578.5|5577800
1065067200000|2003-10-02 04:00:00|3635|3635|3640|3640|3657.5|3657.5|3607.5|3607.5|4893000
1065153600000|2003-10-03 04:00:00|3670|3670|3654|3654|3688|3688|3645|3645|5109400
1065412800000|2003-10-06 04:00:00|3685|3685|3685|3685|3694.5|3694.5|3665|3665|3207400
1065499200000|2003-10-07 04:00:00|3667.5|3667.5|3699|3699|3704|3704|3652.5|3652.5|4397000
1065585600000|2003-10-08 04:00:00|3707.5|3707.5|3668|3668|3708.5|3708.5|3662.5|3662.5|3736600
1065672000000|2003-10-09 04:00:00|3673.5|3673.5|3676.5|3676.5|3703|3703|3657.5|3657.5|5623600
1065758400000|2003-10-10 04:00:00|3679|3679|3690|3690|3707.5|3707.5|3678|3678|3767200
1066017600000|2003-10-13 04:00:00|3707.5|3707.5|3722.5|3722.5|3746|3746|3700|3700|3576600
1066104000000|2003-10-14 04:00:00|3723|3723|3749.5|3749.5|3750|3750|3701|3701|4280200
1066190400000|2003-10-15 04:00:00|3750|3750|3700|3700|3750|3750|3690|3690|5587200
1066276800000|2003-10-16 04:00:00|3702.5|3702.5|3711.5|3711.5|3737|3737|3701.5|3701.5|4161000
1066363200000|2003-10-17 04:00:00|3727.5|3727.5|3686.5|3686.5|3731|3731|3676|3676|3699600
1066622400000|2003-10-20 04:00:00|3680|3680|3715.5|3715.5|3719|3719|3670.5|3670.5|4055000
1066708800000|2003-10-21 04:00:00|3716|3716|3713.5|3713.5|3732.5|3732.5|3693|3693|5703000
1066795200000|2003-10-22 04:00:00|3713.5|3713.5|3674.5|3674.5|3713.5|3713.5|3662.5|3662.5|4113200
1066881600000|2003-10-23 04:00:00|3674.5|3674.5|3690.5|3690.5|3698.5|3698.5|3641|3641|5432800
1066968000000|2003-10-24 04:00:00|3675|3675|3656|3656|3680|3680|3628|3628|4448400
1067230800000|2003-10-27 05:00:00|3656|3656|3641.5|3641.5|3666.5|3666.5|3628.5|3628.5|3825800
1067317200000|2003-10-28 05:00:00|3647.5|3647.5|3669.5|3669.5|3674|3674|3642|3642|4341600
1067403600000|2003-10-29 05:00:00|3669|3669|3655|3655|3680|3680|3649|3649|5584000
1067490000000|2003-10-30 05:00:00|3650|3650|3588|3588|3650|3650|3562.5|3562.5|10220200
1067576400000|2003-10-31 05:00:00|3650|3650|3715|3715|3749|3749|3643|3643|10455200
1067835600000|2003-11-03 05:00:00|3727.5|3727.5|3696.5|3696.5|3750|3750|3692.5|3692.5|6832450
1067922000000|2003-11-04 05:00:00|3689|3689|3695.5|3695.5|3709.4|3709.4|3672.5|3672.5|5056412
1068008400000|2003-11-05 05:00:00|3695.5|3695.5|3683.5|3683.5|3702.5|3702.5|3670|3670|3871000
1068094800000|2003-11-06 05:00:00|3678.5|3678.5|3707.5|3707.5|3715.5|3715.5|3658|3658|3765400
1068181200000|2003-11-07 05:00:00|3737.5|3737.5|3727.5|3727.5|3743.5|3743.5|3707.5|3707.5|3685000
1068440400000|2003-11-10 05:00:00|3729|3729|3690.5|3690.5|3736|3736|3687.5|3687.5|3618200
1068526800000|2003-11-11 05:00:00|3690.5|3690.5|3707.5|3707.5|3715|3715|3679.5|3679.5|2362000
1068613200000|2003-11-12 05:00:00|3707.5|3707.5|3735.5|3735.5|3749|3749|3707.5|3707.5|3759000
1068699600000|2003-11-13 05:00:00|3740|3740|3787.5|3787.5|3792.5|3792.5|3738|3738|6320400
1068786000000|2003-11-14 05:00:00|3725|3725|3713.5|3713.5|3747.5|3747.5|3700.5|3700.5|7216200
1069045200000|2003-11-17 05:00:00|3713.5|3713.5|3680|3680|3713.5|3713.5|3663.5|3663.5|4361800
1069131600000|2003-11-18 05:00:00|3690|3690|3677|3677|3704|3704|3674|3674|5721000
1069218000000|2003-11-19 05:00:00|3657.5|3657.5|3710|3710|3722|3722|3657.5|3657.5|4635200
1069304400000|2003-11-20 05:00:00|3598.5|3598.5|3700|3700|3737.5|3737.5|3557|3557|4330000
1069390800000|2003-11-21 05:00:00|3703.5|3703.5|3674|3674|3725|3725|3670|3670|4276400
1069650000000|2003-11-24 05:00:00|3695|3695|3701|3701|3727|3727|3690|3690|4731600
1069736400000|2003-11-25 05:00:00|3701.5|3701.5|3728.5|3728.5|3740.5|3740.5|3694.5|3694.5|4396400
1069822800000|2003-11-26 05:00:00|3735|3735|3762.5|3762.5|3774|3774|3734|3734|5423600
1069995600000|2003-11-28 05:00:00|3773.5|3773.5|3755|3755|3773.5|3773.5|3751.5|3751.5|1973000
1070254800000|2003-12-01 05:00:00|3831|3831|3785|3785|3831|3831|3762.5|3762.5|6429000
1070341200000|2003-12-02 05:00:00|3780|3780|3782|3782|3822|3822|3779|3779|5219200
1070427600000|2003-12-03 05:00:00|3805|3805|3805|3805|3854|3854|3803.5|3803.5|5233600
1070514000000|2003-12-04 05:00:00|3805.5|3805.5|3881|3881|3892.5|3892.5|3805.5|3805.5|5345200
1070600400000|2003-12-05 05:00:00|3880|3880|3900|3900|3907.5|3907.5|3877|3877|5863400
1070859600000|2003-12-08 05:00:00|3899.5|3899.5|3930.5|3930.5|3932.5|3932.5|3885.5|3885.5|7362400
1070946000000|2003-12-09 05:00:00|3967.5|3967.5|3944|3944|3991.5|3991.5|3941.5|3941.5|5398600
1071032400000|2003-12-10 05:00:00|3950|3950|3934|3934|3951.5|3951.5|3924.5|3924.5|6390600
1071118800000|2003-12-11 05:00:00|3942.5|3942.5|3975|3975|3986.5|3986.5|3932.5|3932.5|5451800
1071205200000|2003-12-12 05:00:00|3993.5|3993.5|4012.5|4012.5|4022.5|4022.5|3967.5|3967.5|4521600
1071464400000|2003-12-15 05:00:00|4013|4013|3947.5|3947.5|4037.5|4037.5|3947.5|3947.5|6465200
1071550800000|2003-12-16 05:00:00|3955.5|3955.5|4035|4035|4047|4047|3955.5|3955.5|5526800
1071637200000|2003-12-17 05:00:00|4060|4060|4087|4087|4109.5|4109.5|4047.5|4047.5|5562800
1071723600000|2003-12-18 05:00:00|4137.5|4137.5|4177.5|4177.5|4206.5|4206.5|4125.5|4125.5|8553000
1071810000000|2003-12-19 05:00:00|4182.5|4182.5|4163.5|4163.5|4184|4184|4158|4158|8155400
1072069200000|2003-12-22 05:00:00|4161|4161|4167.5|4167.5|4172|4172|4136.5|4136.5|4186400
1072155600000|2003-12-23 05:00:00|4167.5|4167.5|4159|4159|4180|4180|4144|4144|3521400
1072242000000|2003-12-24 05:00:00|4159|4159|4167.5|4167.5|4212|4212|4157|4157|2069600
1072414800000|2003-12-26 05:00:00|4192.5|4192.5|4192.5|4192.5|4212.5|4212.5|4191|4191|1484400
1072674000000|2003-12-29 05:00:00|4215|4215|4275|4275|4282.5|4282.5|4157.5|4157.5|5597400
1072760400000|2003-12-30 05:00:00|4272.5|4272.5|4303|4303|4336.5|4336.5|4271.5|4271.5|5160200
1072846800000|2003-12-31 05:00:00|4322.5|4322.5|4319.5|4319.5|4349.5|4349.5|4302|4302|5382600
1073019600000|2004-01-02 05:00:00|4324|4324|4294.5|4294.5|4347.5|4347.5|4276|4276|4866200
1073278800000|2004-01-05 05:00:00|4327.5|4327.5|4377.5|4377.5|4382|4382|4322.5|4322.5|4926400
1073365200000|2004-01-06 05:00:00|4331|4331|4353.5|4353.5|4364|4364|4310|4310|7413600
1073451600000|2004-01-07 05:00:00|4342.5|4342.5|4298|4298|4343|4343|4273|4273|8500200
1073538000000|2004-01-08 05:00:00|4275|4275|4302.5|4302.5|4302.5|4302.5|4254.5|4254.5|6514800
1073624400000|2004-01-09 05:00:00|4295|4295|4256|4256|4295|4295|4216.5|4216.5|8589000
1073883600000|2004-01-12 05:00:00|4266|4266|4235|4235|4283.5|4283.5|4226.5|4226.5|6554200
1073970000000|2004-01-13 05:00:00|4242.5|4242.5|4235|4235|4256.5|4256.5|4215|4215|5363400
1074056400000|2004-01-14 05:00:00|4235|4235|4280|4280|4292.5|4292.5|4216|4216|4140000
1074142800000|2004-01-15 05:00:00|4294|4294|4221.5|4221.5|4295|4295|4221|4221|6490400
1074229200000|2004-01-16 05:00:00|4222|4222|4236|4236|4246.5|4246.5|4199.5|4199.5|6196000
1074574800000|2004-01-20 05:00:00|4252.5|4252.5|4301.5|4301.5|4314.5|4314.5|4251.1|4251.1|4270200
1074661200000|2004-01-21 05:00:00|4310|4310|4339|4339|4356.5|4356.5|4307|4307|5420800
1074747600000|2004-01-22 05:00:00|4379|4379|4357.5|4357.5|4397.5|4397.5|4335|4335|6254600
1074834000000|2004-01-23 05:00:00|4358.5|4358.5|4345|4345|4368|4368|4332|4332|4802400
1075093200000|2004-01-26 05:00:00|4342.5|4342.5|4380|4380|4381|4381|4318.5|4318.5|5293800
1075179600000|2004-01-27 05:00:00|4380.5|4380.5|4385|4385|4426|4426|4375|4375|5513600
1075266000000|2004-01-28 05:00:00|4385|4385|4336.5|4336.5|4408.5|4408.5|4320.5|4320.5|5539000
1075352400000|2004-01-29 05:00:00|4357.5|4357.5|4365.5|4365.5|4390|4390|4312.5|4312.5|5505600
1075438800000|2004-01-30 05:00:00|4365.5|4365.5|4317.5|4317.5|4365.5|4365.5|4290|4290|5792200
1075698000000|2004-02-02 05:00:00|4316|4316|4309.5|4309.5|4334|4334|4279.5|4279.5|5396600
1075784400000|2004-02-03 05:00:00|4300|4300|4292.5|4292.5|4320|4320|4286|4286|3890600
1075870800000|2004-02-04 05:00:00|4285|4285|4257.5|4257.5|4285|4285|4248|4248|4423800
1075957200000|2004-02-05 05:00:00|4265|4265|4251.5|4251.5|4266|4266|4213.5|4213.5|3663000
1076043600000|2004-02-06 05:00:00|4242.5|4242.5|4271|4271|4282.5|4282.5|4236|4236|5917200
1076302800000|2004-02-09 05:00:00|4274|4274|4289|4289|4301.5|4301.5|4265.5|4265.5|3974200
1076389200000|2004-02-10 05:00:00|4279|4279|4327|4327|4344|4344|4261.5|4261.5|4509200
1076475600000|2004-02-11 05:00:00|4328.5|4328.5|4378.5|4378.5|4400|4400|4319|4319|5651600
1076562000000|2004-02-12 05:00:00|4378|4378|4371|4371|4391|4391|4357.5|4357.5|3955400
1076648400000|2004-02-13 05:00:00|4359|4359|4326|4326|4360.5|4360.5|4318.5|4318.5|4213000
1076994000000|2004-02-17 05:00:00|4362.5|4362.5|4366|4366|4377|4377|4356.5|4356.5|3986000
1077080400000|2004-02-18 05:00:00|4370|4370|4331|4331|4370|4370|4322.5|4322.5|3480800
1077166800000|2004-02-19 05:00:00|4352.5|4352.5|4329|4329|4373|4373|4325.5|4325.5|3801200
1077253200000|2004-02-20 05:00:00|4357.5|4357.5|4330.5|4330.5|4367.5|4367.5|4302|4302|4234000
1077512400000|2004-02-23 05:00:00|4342.5|4342.5|4417|4417|4427|4427|4342.5|4342.5|6272600
1077598800000|2004-02-24 05:00:00|4417.5|4417.5|4409|4409|4449.5|4449.5|4396|4396|5530200
1077685200000|2004-02-25 05:00:00|4409.5|4409.5|4392|4392|4419.5|4419.5|4382.5|4382.5|3647600
1077771600000|2004-02-26 05:00:00|4392.5|4392.5|4405.5|4405.5|4415|4415|4371|4371|4201400
1077858000000|2004-02-27 05:00:00|4415|4415|4417.5|4417.5|4445|4445|4410.5|4410.5|4430400
1078117200000|2004-03-01 05:00:00|4437.5|4437.5|4513.5|4513.5|4529|4529|4437.5|4437.5|6581600
1078203600000|2004-03-02 05:00:00|4488.5|4488.5|4464|4464|4502|4502|4452.5|4452.5|5277000
1078290000000|2004-03-03 05:00:00|4464.5|4464.5|4491.5|4491.5|4499.5|4499.5|4439.5|4439.5|4035400
1078376400000|2004-03-04 05:00:00|4491.5|4491.5|4466.5|4466.5|4492|4492|4460|4460|2974800
1078462800000|2004-03-05 05:00:00|4459.5|4459.5|4511|4511|4520|4520|4457.5|4457.5|4360600
1078722000000|2004-03-08 05:00:00|4517.5|4517.5|4535|4535|4571|4571|4513.5|4513.5|5737000
1078808400000|2004-03-09 05:00:00|4535|4535|4500.5|4500.5|4535|4535|4496|4496|5344200
1078894800000|2004-03-10 05:00:00|4501|4501|4436.5|4436.5|4525|4525|4427|4427|6830000
1078981200000|2004-03-11 05:00:00|4422.5|4422.5|4346.5|4346.5|4438|4438|4338.5|4338.5|6864400
1079067600000|2004-03-12 05:00:00|4356.5|4356.5|4422.5|4422.5|4422.5|4422.5|4335|4335|4951400
1079326800000|2004-03-15 05:00:00|4422.5|4422.5|4383|4383|4451|4451|4380|4380|5595000
1079413200000|2004-03-16 05:00:00|4400|4400|4384|4384|4410.5|4410.5|4361.5|4361.5|3787600
1079499600000|2004-03-17 05:00:00|4404|4404|4446|4446|4469.5|4469.5|4401.5|4401.5|3595000
1079586000000|2004-03-18 05:00:00|4413.5|4413.5|4487.5|4487.5|4497.5|4497.5|4413.5|4413.5|4941600
1079672400000|2004-03-19 05:00:00|4476.5|4476.5|4410|4410|4487.5|4487.5|4410|4410|4548400
1079931600000|2004-03-22 05:00:00|4367.5|4367.5|4365|4365|4410|4410|4353|4353|4345400
1080018000000|2004-03-23 05:00:00|4387.5|4387.5|4373.5|4373.5|4404.5|4404.5|4330.5|4330.5|5199400
1080104400000|2004-03-24 05:00:00|4375.5|4375.5|4294|4294|4380|4380|4276|4276|5386000
1080190800000|2004-03-25 05:00:00|4305|4305|4234|4234|4309|4309|4219.5|4219.5|7418200
1080277200000|2004-03-26 05:00:00|4237.5|4237.5|4267|4267|4300|4300|4217|4217|7657600
1080536400000|2004-03-29 05:00:00|4282.5|4282.5|4269|4269|4302|4302|4259|4259|5667400
1080622800000|2004-03-30 05:00:00|4281.5|4281.5|4354|4354|4358.5|4358.5|4270|4270|6642000
1080709200000|2004-03-31 05:00:00|4359.5|4359.5|4389|4389|4412|4412|4318|4318|7320200
1080795600000|2004-04-01 05:00:00|4397.5|4397.5|4398|4398|4447.5|4447.5|4395|4395|9309400
1080882000000|2004-04-02 05:00:00|4420|4420|4401.5|4401.5|4434.5|4434.5|4395|4395|5817800
1081137600000|2004-04-05 04:00:00|4407.5|4407.5|4453|4453|4457.5|4457.5|4404.5|4404.5|4525400
1081224000000|2004-04-06 04:00:00|4453|4453|4452.5|4452.5|4482|4482|4437|4437|3979200
1081310400000|2004-04-07 04:00:00|4458.5|4458.5|4487.5|4487.5|4499|4499|4444.5|4444.5|5356600
1081396800000|2004-04-08 04:00:00|4500|4500|4497|4497|4529|4529|4480.5|4480.5|6016600
1081742400000|2004-04-12 04:00:00|4502.5|4502.5|4573.5|4573.5|4598.5|4598.5|4502.5|4502.5|5520800
1081828800000|2004-04-13 04:00:00|4575|4575|4538|4538|4605|4605|4538|4538|11384200
1081915200000|2004-04-14 04:00:00|4517.5|4517.5|4550|4550|4582.5|4582.5|4515.5|4515.5|6707600
1082001600000|2004-04-15 04:00:00|4552|4552|4575|4575|4602|4602|4535|4535|5013600
1082088000000|2004-04-16 04:00:00|4615|4615|4586.5|4586.5|4615|4615|4555|4555|5050400
1082347200000|2004-04-19 04:00:00|4586.5|4586.5|4593.5|4593.5|4622.5|4622.5|4579.5|4579.5|4925000
1082433600000|2004-04-20 04:00:00|4555|4555|4501|4501|4586|4586|4501|4501|6162000
1082520000000|2004-04-21 04:00:00|4495|4495|4493.5|4493.5|4513|4513|4455.5|4455.5|6093600
1082606400000|2004-04-22 04:00:00|4480|4480|4590|4590|4592.5|4592.5|4479.5|4479.5|5308800
1082692800000|2004-04-23 04:00:00|4590.5|4590.5|4584.5|4584.5|4590.5|4590.5|4546|4546|5140800
1082952000000|2004-04-26 04:00:00|4597.5|4597.5|4612.5|4612.5|4645|4645|4597.5|4597.5|5662200
1083038400000|2004-04-27 04:00:00|4615|4615|4644.5|4644.5|4708|4708|4615|4615|6423800
1083124800000|2004-04-28 04:00:00|4652.5|4652.5|4587|4587|4662.5|4662.5|4582.5|4582.5|5644400
1083211200000|2004-04-29 04:00:00|4580|4580|4517.5|4517.5|4599|4599|4489.5|4489.5|6123200
1083297600000|2004-04-30 04:00:00|4570|4570|4575|4575|4629.5|4629.5|4567|4567|7969600
1083556800000|2004-05-03 04:00:00|4580.5|4580.5|4659.5|4659.5|4682.5|4682.5|4570|4570|6461800
1083643200000|2004-05-04 04:00:00|4667.5|4667.5|4654|4654|4714.5|4714.5|4647|4647|6945600
1083729600000|2004-05-05 04:00:00|4635|4635|4719.5|4719.5|4732.5|4732.5|4626|4626|7227000
1083816000000|2004-05-06 04:00:00|4710|4710|4676|4676|4724|4724|4641|4641|5419600
1083902400000|2004-05-07 04:00:00|4644|4644|4582.5|4582.5|4665|4665|4580.5|4580.5|5225800
1084161600000|2004-05-10 04:00:00|4525|4525|4458.5|4458.5|4537.5|4537.5|4401|4401|8857600
1084248000000|2004-05-11 04:00:00|4458.5|4458.5|4548|4548|4550|4550|4458.5|4458.5|6580200
1084334400000|2004-05-12 04:00:00|4535|4535|4591.5|4591.5|4603.5|4603.5|4531.5|4531.5|8284200
1084420800000|2004-05-13 04:00:00|4577|4577|4593.5|4593.5|4633|4633|4573.5|4573.5|7424600
1084507200000|2004-05-14 04:00:00|4597.5|4597.5|4634.5|4634.5|4670|4670|4597.5|4597.5|7829200
1084766400000|2004-05-17 04:00:00|4602.5|4602.5|4577.5|4577.5|4632.5|4632.5|4557.5|4557.5|6864000
1084852800000|2004-05-18 04:00:00|4577.5|4577.5|4509.5|4509.5|4577.5|4577.5|4483|4483|6068600
1084939200000|2004-05-19 04:00:00|4521.5|4521.5|4495.5|4495.5|4549|4549|4475.5|4475.5|7408800
1085025600000|2004-05-20 04:00:00|4491|4491|4475|4475|4523|4523|4475|4475|4789800
1085112000000|2004-05-21 04:00:00|4500|4500|4480.5|4480.5|4522|4522|4457.5|4457.5|6480000
1085371200000|2004-05-24 04:00:00|4495|4495|4508.5|4508.5|4519.5|4519.5|4440|4440|7448200
1085457600000|2004-05-25 04:00:00|4555|4555|4583.5|4583.5|4607|4607|4550|4550|7541600
1085544000000|2004-05-26 04:00:00|4583.5|4583.5|4549|4549|4600|4600|4547.5|4547.5|7356200
1085630400000|2004-05-27 04:00:00|4551.5|4551.5|4510.5|4510.5|4556.5|4556.5|4501|4501|6381600
1085716800000|2004-05-28 04:00:00|4500|4500|4520|4520|4538.9|4538.9|4487.5|4487.5|4662000
1086062400000|2004-06-01 04:00:00|4540.5|4540.5|4565|4565|4587|4587|4540.5|4540.5|7680200
1086148800000|2004-06-02 04:00:00|4585|4585|4568.5|4568.5|4594.5|4594.5|4567.5|4567.5|7268000
1086235200000|2004-06-03 04:00:00|4570.5|4570.5|4547|4547|4586.5|4586.5|4529.5|4529.5|5605000
1086321600000|2004-06-04 04:00:00|4545.5|4545.5|4510|4510|4552.5|4552.5|4497.5|4497.5|5209600
1086580800000|2004-06-07 04:00:00|4529.5|4529.5|4608|4608|4608|4608|4526.5|4526.5|4715000
1086667200000|2004-06-08 04:00:00|4624.5|4624.5|4557.5|4557.5|4627.5|4627.5|4532|4532|8511200
1086753600000|2004-06-09 04:00:00|4530|4530|4500|4500|4532.5|4532.5|4476.5|4476.5|8362000
1086840000000|2004-06-10 04:00:00|4527.5|4527.5|4539.5|4539.5|4564.5|4564.5|4508|4508|6607600
1087185600000|2004-06-14 04:00:00|4505|4505|4500|4500|4514|4514|4488.5|4488.5|6121200
1087272000000|2004-06-15 04:00:00|4516.5|4516.5|4530|4530|4559|4559|4511.5|4511.5|6954400
1087358400000|2004-06-16 04:00:00|4565|4565|4599.5|4599.5|4617|4617|4565|4565|6133200
1087444800000|2004-06-17 04:00:00|4610|4610|4639|4639|4647|4647|4606|4606|5142800
1087531200000|2004-06-18 04:00:00|4640|4640|4671|4671|4684|4684|4638|4638|7791400
1087790400000|2004-06-21 04:00:00|4667.5|4667.5|4665|4665|4693.5|4693.5|4638.5|4638.5|5152800
1087876800000|2004-06-22 04:00:00|4650|4650|4691.5|4691.5|4704|4704|4636|4636|5413400
1087963200000|2004-06-23 04:00:00|4699|4699|4744|4744|4750|4750|4693|4693|5801200
1088049600000|2004-06-24 04:00:00|4735|4735|4720|4720|4749|4749|4720|4720|5044600
1088136000000|2004-06-25 04:00:00|4720.5|4720.5|4669.5|4669.5|4738.5|4738.5|4669.5|4669.5|7174000
1088395200000|2004-06-28 04:00:00|4682|4682|4641|4641|4690|4690|4625.5|4625.5|5697200
1088481600000|2004-06-29 04:00:00|4632.5|4632.5|4672|4672|4682.5|4682.5|4630.5|4630.5|4717400
1088568000000|2004-06-30 04:00:00|4672.5|4672.5|4705.5|4705.5|4709.5|4709.5|4652|4652|7178800
1088654400000|2004-07-01 04:00:00|4702.5|4702.5|4673.5|4673.5|4719|4719|4637.5|4637.5|6522200
1088740800000|2004-07-02 04:00:00|4673.5|4673.5|4662.5|4662.5|4726.5|4726.5|4646|4646|5270000
1089086400000|2004-07-06 04:00:00|4670|4670|4669.5|4669.5|4699.5|4699.5|4657|4657|6902000
1089172800000|2004-07-07 04:00:00|4668|4668|4672|4672|4672|4672|4643.5|4643.5|5749000
1089259200000|2004-07-08 04:00:00|4648|4648|4667.5|4667.5|4698.5|4698.5|4648|4648|4845600
1089345600000|2004-07-09 04:00:00|4682|4682|4697.5|4697.5|4721.5|4721.5|4681|4681|4112800
1089604800000|2004-07-12 04:00:00|4695|4695|4690|4690|4701|4701|4664|4664|3608600
1089691200000|2004-07-13 04:00:00|4688.5|4688.5|4699|4699|4714.5|4714.5|4650|4650|4403000
1089777600000|2004-07-14 04:00:00|4691|4691|4737.5|4737.5|4749|4749|4691|4691|4920800
1089864000000|2004-07-15 04:00:00|4743|4743|4739.5|4739.5|4778.5|4778.5|4730.5|4730.5|5668200
1089950400000|2004-07-16 04:00:00|4779.5|4779.5|4770|4770|4808|4808|4742.5|4742.5|5154200
1090209600000|2004-07-19 04:00:00|4763.5|4763.5|4758.5|4758.5|4795.5|4795.5|4740|4740|5044800
1090296000000|2004-07-20 04:00:00|4746|4746|4738.5|4738.5|4760.5|4760.5|4731|4731|4362200
1090382400000|2004-07-21 04:00:00|4739|4739|4696.5|4696.5|4764.5|4764.5|4696.5|4696.5|5260400
1090468800000|2004-07-22 04:00:00|4696.5|4696.5|4712|4712|4735|4735|4684.5|4684.5|4636600
1090555200000|2004-07-23 04:00:00|4712|4712|4685|4685|4722|4722|4674|4674|3767400
1090814400000|2004-07-26 04:00:00|4695|4695|4673|4673|4705|4705|4655.5|4655.5|4651000
1090900800000|2004-07-27 04:00:00|4656|4656|4692.5|4692.5|4705|4705|4649|4649|3656200
1090987200000|2004-07-28 04:00:00|4684.5|4684.5|4715.5|4715.5|4734|4734|4662|4662|8089800
1091073600000|2004-07-29 04:00:00|4742.5|4742.5|4774|4774|4774|4774|4716.5|4716.5|5495400
1091160000000|2004-07-30 04:00:00|4825|4825|4782.5|4782.5|4825|4825|4750.5|4750.5|6558400
1091419200000|2004-08-02 04:00:00|4782.5|4782.5|4824|4824|4832.5|4832.5|4754.5|4754.5|5039000
1091505600000|2004-08-03 04:00:00|4824|4824|4933|4933|4942.5|4942.5|4824|4824|9366000
1091592000000|2004-08-04 04:00:00|4933|4933|4830|4830|4933|4933|4830|4830|7659000
1091678400000|2004-08-05 04:00:00|4850|4850|4790|4790|4865.5|4865.5|4786|4786|6718600
1091764800000|2004-08-06 04:00:00|4790|4790|4691|4691|4807|4807|4680.5|4680.5|6867200
1092024000000|2004-08-09 04:00:00|4703.5|4703.5|4731.5|4731.5|4774|4774|4699|4699|7117000
1092110400000|2004-08-10 04:00:00|4744|4744|4713.5|4713.5|4755|4755|4695|4695|5591600
1092196800000|2004-08-11 04:00:00|4713.5|4713.5|4743.5|4743.5|4747|4747|4692.7|4692.7|7649600
1092283200000|2004-08-12 04:00:00|4739|4739|4718.5|4718.5|4774.5|4774.5|4712.5|4712.5|6031200
1092369600000|2004-08-13 04:00:00|4718|4718|4780|4780|4788|4788|4718|4718|4937400
1092628800000|2004-08-16 04:00:00|4780|4780|4833|4833|4837.5|4837.5|4767.5|4767.5|5248600
1092715200000|2004-08-17 04:00:00|4782.5|4782.5|4707|4707|4787|4787|4693.5|4693.5|7963400
1092801600000|2004-08-18 04:00:00|4717|4717|4708.5|4708.5|4735.5|4735.5|4691.5|4691.5|8536600
1092888000000|2004-08-19 04:00:00|4707.5|4707.5|4655|4655|4720|4720|4645|4645|9565800
1092974400000|2004-08-20 04:00:00|4678|4678|4709|4709|4740.5|4740.5|4669|4669|6694000
1093233600000|2004-08-23 04:00:00|4707.5|4707.5|4656|4656|4716.5|4716.5|4649.5|4649.5|6510600
1093320000000|2004-08-24 04:00:00|4656.5|4656.5|4665|4665|4668.5|4668.5|4621|4621|5253200
1093406400000|2004-08-25 04:00:00|4665.5|4665.5|4690|4690|4699|4699|4665|4665|4795800
1093492800000|2004-08-26 04:00:00|4684|4684|4725.5|4725.5|4736.5|4736.5|4681.5|4681.5|4449600
1093579200000|2004-08-27 04:00:00|4743|4743|4762.5|4762.5|4785|4785|4742.5|4742.5|4396800
1093838400000|2004-08-30 04:00:00|4799.5|4799.5|4775|4775|4822|4822|4773.5|4773.5|5671000
1093924800000|2004-08-31 04:00:00|4789.5|4789.5|4875|4875|4875|4875|4786.5|4786.5|6439600
1094011200000|2004-09-01 04:00:00|4880|4880|4933.5|4933.5|4945|4945|4875|4875|7270000
1094097600000|2004-09-02 04:00:00|4939|4939|4982.5|4982.5|4987|4987|4919|4919|5938800
1094184000000|2004-09-03 04:00:00|4983|4983|4988.5|4988.5|5012.5|5012.5|4966.5|4966.5|5979000
1094529600000|2004-09-07 04:00:00|4963.5|4963.5|4996|4996|5004.5|5004.5|4926.5|4926.5|9683200
1094616000000|2004-09-08 04:00:00|4988.5|4988.5|4990|4990|5007|5007|4977.5|4977.5|7900800
1094702400000|2004-09-09 04:00:00|4990|4990|5054|5054|5056.5|5056.5|4990|4990|6433000
1094788800000|2004-09-10 04:00:00|5066.5|5066.5|5002.5|5002.5|5072.5|5072.5|5002.5|5002.5|8865800
1095048000000|2004-09-13 04:00:00|5085|5085|5094|5094|5094|5094|5027|5027|6127400
1095134400000|2004-09-14 04:00:00|5100|5100|5122|5122|5149|5149|5088|5088|6138200
1095220800000|2004-09-15 04:00:00|5130|5130|5104|5104|5146|5146|5101|5101|6101900
1095307200000|2004-09-16 04:00:00|5104|5104|5097|5097|5119|5119|5081|5081|4272600
1095393600000|2004-09-17 04:00:00|5120|5120|5194|5194|5199|5199|5120|5120|7043200
1095652800000|2004-09-20 04:00:00|5200|5200|5203|5203|5249|5249|5195|5195|5932500
1095739200000|2004-09-21 04:00:00|5221|5221|5352|5352|5364|5364|5220|5220|7350200
1095825600000|2004-09-22 04:00:00|5327|5327|5314|5314|5349|5349|5295|5295|8423900
1095912000000|2004-09-23 04:00:00|5300|5300|5232|5232|5300|5300|5221|5221|6685300
1095998400000|2004-09-24 04:00:00|5258|5258|5283|5283|5320|5320|5254|5254|5123200
1096257600000|2004-09-27 04:00:00|5303|5303|5370|5370|5378|5378|5275|5275|6119000
1096344000000|2004-09-28 04:00:00|5400|5400|5407|5407|5449|5449|5388|5388|7390100
1096430400000|2004-09-29 04:00:00|5402|5402|5363|5363|5420|5420|5351|5351|8774700
1096516800000|2004-09-30 04:00:00|5363|5363|5364|5364|5388|5388|5318|5318|5828500
1096603200000|2004-10-01 04:00:00|5361|5361|5392|5392|5427|5427|5340|5340|5652800
1096862400000|2004-10-04 04:00:00|5372|5372|5386|5386|5403|5403|5340|5340|4775300
1096948800000|2004-10-05 04:00:00|5400|5400|5445|5445|5456|5456|5395|5395|5256800
1097035200000|2004-10-06 04:00:00|5455|5455|5541|5541|5553|5553|5452|5452|6954500
1097121600000|2004-10-07 04:00:00|5520|5520|5522|5522|5607|5607|5497|5497|5913700
1097208000000|2004-10-08 04:00:00|5495|5495|5529|5529|5562|5562|5478|5478|5800000
1097467200000|2004-10-11 04:00:00|5541|5541|5491|5491|5545|5545|5460|5460|3571000
1097553600000|2004-10-12 04:00:00|5459|5459|5447|5447|5506|5506|5438|5438|5115800
1097640000000|2004-10-13 04:00:00|5400|5400|5331|5331|5415|5415|5313|5313|7238600
1097726400000|2004-10-14 04:00:00|5401|5401|5339|5339|5406|5406|5331|5331|4937800
1097812800000|2004-10-15 04:00:00|5350|5350|5340|5340|5375|5375|5327|5327|6066300
1098072000000|2004-10-18 04:00:00|5335|5335|5291|5291|5368|5368|5285|5285|4997400
1098158400000|2004-10-19 04:00:00|5241|5241|5275|5275|5285|5285|5240|5240|6233600
1098244800000|2004-10-20 04:00:00|5274|5274|5337|5337|5354|5354|5261|5261|4727200
1098331200000|2004-10-21 04:00:00|5365|5365|5339|5339|5379|5379|5303|5303|4362200
1098417600000|2004-10-22 04:00:00|5355|5355|5334|5334|5397|5397|5322|5322|4122300
1098676800000|2004-10-25 04:00:00|5345|5345|5344|5344|5373|5373|5295|5295|4153200
1098763200000|2004-10-26 04:00:00|5344|5344|5395|5395|5398|5398|5303|5303|4400000
1098849600000|2004-10-27 04:00:00|5395|5395|5297|5297|5414|5414|5265|5265|5952800
1098936000000|2004-10-28 04:00:00|5290|5290|5247|5247|5359|5359|5213|5213|6476800
1099022400000|2004-10-29 04:00:00|5200|5200|5306|5306|5316|5316|5191|5191|6243200
1099285200000|2004-11-01 05:00:00|5306|5306|5295|5295|5355|5355|5259|5259|7041100
1099371600000|2004-11-02 05:00:00|5255|5255|5210|5210|5307|5307|5205|5205|5870100
1099458000000|2004-11-03 05:00:00|5280|5280|5317|5317|5349|5349|5253|5253|6870700
1099544400000|2004-11-04 05:00:00|5348|5348|5438|5438|5442|5442|5341|5341|5658100
1099630800000|2004-11-05 05:00:00|5439|5439|5453|5453|5474|5474|5410|5410|5833600
1099890000000|2004-11-08 05:00:00|5450|5450|5336|5336|5450|5450|5331|5331|5845800
1099976400000|2004-11-09 05:00:00|5306|5306|5277|5277|5329|5329|5270|5270|6426900
1100062800000|2004-11-10 05:00:00|5250|5250|5265|5265|5286|5286|5180|5180|8439800
1100149200000|2004-11-11 05:00:00|5265|5265|5292|5292|5305|5305|5255|5255|4889900
1100235600000|2004-11-12 05:00:00|5278|5278|5457|5457|5457|5457|5276|5276|5954700
1100494800000|2004-11-15 05:00:00|5405|5405|5297|5297|5413|5413|5267|5267|7492800
1100581200000|2004-11-16 05:00:00|5292|5292|5254|5254|5299|5299|5246|5246|5388200
1100667600000|2004-11-17 05:00:00|5271|5271|5340|5340|5345|5345|5271|5271|4773200
1100754000000|2004-11-18 05:00:00|5344|5344|5359|5359|5365|5365|5308|5308|3951500
1100840400000|2004-11-19 05:00:00|5378|5378|5390|5390|5409|5409|5336|5336|5324800
1101099600000|2004-11-22 05:00:00|5410|5410|5480|5480|5486|5486|5397|5397|5328700
1101186000000|2004-11-23 05:00:00|5480|5480|5456|5456|5508|5508|5450|5450|5750000
1101272400000|2004-11-24 05:00:00|5475|5475|5458|5458|5484|5484|5425|5425|4283500
1101445200000|2004-11-26 05:00:00|5470|5470|5484|5484|5521|5521|5470|5470|2471300
1101704400000|2004-11-29 05:00:00|5500|5500|5466|5466|5509|5509|5429.5|5429.5|4142800
1101790800000|2004-11-30 05:00:00|5475|5475|5460|5460|5497|5497|5460|5460|5108300
1101877200000|2004-12-01 05:00:00|5469|5469|5348|5348|5490|5490|5348|5348|8311600
1101963600000|2004-12-02 05:00:00|5290|5290|5248|5248|5306|5306|5206|5206|8960700
1102050000000|2004-12-03 05:00:00|5232|5232|5259|5259|5294|5294|5220|5220|6315700
1102309200000|2004-12-06 05:00:00|5265|5265|5281|5281|5287|5287|5232|5232|4690300
1102395600000|2004-12-07 05:00:00|5281|5281|5213|5213|5311|5311|5211|5211|5135300
1102482000000|2004-12-08 05:00:00|5180|5180|5269|5269|5274|5274|5142|5142|5539800
1102568400000|2004-12-09 05:00:00|5270|5270|5278|5278|5281|5281|5203|5203|4599200
1102654800000|2004-12-10 05:00:00|5278|5278|5260|5260|5388|5388|5252|5252|4801600
1102914000000|2004-12-13 05:00:00|5280|5280|5365|5365|5365|5365|5279|5279|5681000
1103000400000|2004-12-14 05:00:00|5300|5300|5308|5308|5367|5367|5286|5286|5166700
1103086800000|2004-12-15 05:00:00|5302|5302|5268|5268|5339|5339|5267|5267|6973800
1103173200000|2004-12-16 05:00:00|5215|5215|5197|5197|5241|5241|5173|5173|5114100
1103259600000|2004-12-17 05:00:00|5100|5100|5172|5172|5206|5206|5099|5099|8940500
1103518800000|2004-12-20 05:00:00|5194|5194|5256|5256|5262|5262|5194|5194|5040800
1103605200000|2004-12-21 05:00:00|5256|5256|5278|5278|5291|5291|5241|5241|4804500
1103691600000|2004-12-22 05:00:00|5293|5293|5230|5230|5296|5296|5176|5176|4381200
1103778000000|2004-12-23 05:00:00|5230|5230|5267|5267|5278|5278|5230|5230|2944600
1104123600000|2004-12-27 05:00:00|5268|5268|5201|5201|5284|5284|5201|5201|4774300
1104210000000|2004-12-28 05:00:00|5232|5232|5244|5244|5272|5272|5232|5232|4436700
1104296400000|2004-12-29 05:00:00|5245|5245|5293|5293|5293|5293|5220|5220|4231200
1104382800000|2004-12-30 05:00:00|5292|5292|5252|5252|5292|5292|5252|5252|3208000
1104469200000|2004-12-31 05:00:00|5259|5259|5251|5251|5275|5275|5245|5245|2321300
1104728400000|2005-01-03 05:00:00|5246|5246|5090|5090|5247|5247|5083|5083|7349500
1104814800000|2005-01-04 05:00:00|5098|5098|5055|5055|5146|5146|5040|5040|7157700
1104901200000|2005-01-05 05:00:00|5067|5067|5088|5088|5125|5125|5049|5049|5546400
1104987600000|2005-01-06 05:00:00|5080|5080|5173|5173|5195|5195|5060|5060|5849700
1105074000000|2005-01-07 05:00:00|5173|5173|5115|5115|5174|5174|5080|5080|5095100
1105333200000|2005-01-10 05:00:00|5124|5124|5138|5138|5199|5199|5116|5116|5179600
1105419600000|2005-01-11 05:00:00|5150|5150|5140|5140|5168|5168|5111|5111|4699400
1105506000000|2005-01-12 05:00:00|5141|5141|5249|5249|5251|5251|5134|5134|5487200
1105592400000|2005-01-13 05:00:00|5257|5257|5206|5206|5353|5353|5200|5200|6079500
1105678800000|2005-01-14 05:00:00|5210|5210|5230|5230|5245|5245|5193|5193|4539300
1106024400000|2005-01-18 05:00:00|5256|5256|5309|5309|5309|5309|5238|5238|6700800
1106110800000|2005-01-19 05:00:00|5311|5311|5269|5269|5314|5314|5268|5268|4742200
1106197200000|2005-01-20 05:00:00|5269|5269|5196|5196|5269|5269|5182|5182|5541900
1106283600000|2005-01-21 05:00:00|5200|5200|5198|5198|5249|5249|5198|5198|4253700
1106542800000|2005-01-24 05:00:00|5230|5230|5257|5257|5311|5311|5228|5228|4991100
1106629200000|2005-01-25 05:00:00|5273|5273|5304|5304|5306|5306|5240|5240|4604500
1106715600000|2005-01-26 05:00:00|5342|5342|5354|5354|5377|5377|5312|5312|5461400
1106802000000|2005-01-27 05:00:00|5355|5355|5406|5406|5420|5420|5340|5340|4482400
1106888400000|2005-01-28 05:00:00|5407|5407|5372|5372|5410|5410|5322|5322|4808200
1107147600000|2005-01-31 05:00:00|5373|5373|5440|5440|5455|5455|5330|5330|6161800
1107234000000|2005-02-01 05:00:00|5465|5465|5515|5515|5516|5516|5463|5463|6370400
1107320400000|2005-02-02 05:00:00|5519|5519|5553|5553|5587|5587|5518|5518|4977100
1107406800000|2005-02-03 05:00:00|5553|5553|5624|5624|5625|5625|5523|5523|5003100
1107493200000|2005-02-04 05:00:00|5633|5633|5674|5674|5675|5675|5577|5577|5399700
1107752400000|2005-02-07 05:00:00|5675|5675|5626|5626|5680|5680|5603|5603|5099900
1107838800000|2005-02-08 05:00:00|5625|5625|5660|5660|5675|5675|5605|5605|4644700
1107925200000|2005-02-09 05:00:00|5648|5648|5616|5616|5675|5675|5591|5591|5449800
1108011600000|2005-02-10 05:00:00|5700|5700|5740|5740|5767|5767|5630|5630|7158200
1108098000000|2005-02-11 05:00:00|5750|5750|5816|5816|5859|5859|5744|5744|6220400
1108357200000|2005-02-14 05:00:00|5776|5776|5811|5811|5837|5837|5770|5770|5057800
1108443600000|2005-02-15 05:00:00|5824|5824|5817|5817|5834|5834|5776|5776|4021200
1108530000000|2005-02-16 05:00:00|5817|5817|5950|5950|5960|5960|5812|5812|5276000
1108616400000|2005-02-17 05:00:00|5957|5957|5861|5861|5987|5987|5845|5845|6366800
1108702800000|2005-02-18 05:00:00|5865|5865|5973|5973|6024|6024|5850|5850|6572800
1109048400000|2005-02-22 05:00:00|5995|5995|5934|5934|6108|6108|5934|5934|8390900
1109134800000|2005-02-23 05:00:00|5939|5939|6016|6016|6023|6023|5934|5934|4493900
1109221200000|2005-02-24 05:00:00|6030|6030|6116|6116|6124|6124|5990|5990|6135500
1109307600000|2005-02-25 05:00:00|6116|6116|6194|6194|6315|6315|6116|6116|8834600
1109566800000|2005-02-28 05:00:00|6223|6223|6208|6208|6280|6280|6024|6024|9350400
1109653200000|2005-03-01 05:00:00|6208|6208|6094|6094|6213|6213|6074|6074|7408700
1109739600000|2005-03-02 05:00:00|6094|6094|6157|6157|6188|6188|6085|6085|6959500
1109826000000|2005-03-03 05:00:00|6149|6149|6119|6119|6157|6157|6075|6075|7777100
1109912400000|2005-03-04 05:00:00|6107|6107|6171|6171|6193|6193|6060|6060|7582200
1110171600000|2005-03-07 05:00:00|6155|6155|6140|6140|6180|6180|6074|6074|5769700
1110258000000|2005-03-08 05:00:00|6118|6118|6150|6150|6190|6190|6107|6107|7361200
1110344400000|2005-03-09 05:00:00|6150|6150|5976|5976|6210|6210|5965|5965|10892300
1110430800000|2005-03-10 05:00:00|5958|5958|5849|5849|5959|5959|5777|5777|14704700
1110517200000|2005-03-11 05:00:00|5825|5825|5830|5830|5942|5942|5798|5798|9268800
1110776400000|2005-03-14 05:00:00|5848|5848|5894|5894|5897|5897|5760|5760|7716100
1110862800000|2005-03-15 05:00:00|5939|5939|5817|5817|5960|5960|5803|5803|6797500
1110949200000|2005-03-16 05:00:00|5817|5817|5861|5861|5925|5925|5761|5761|7452600
1111035600000|2005-03-17 05:00:00|5960|5960|5945|5945|5975|5975|5866|5866|6779700
1111122000000|2005-03-18 05:00:00|5946|5946|6038|6038|6047|6047|5936|5936|11709600
1111381200000|2005-03-21 05:00:00|6060|6060|6002|6002|6062|6062|5951|5951|5570400
1111467600000|2005-03-22 05:00:00|6003|6003|5917|5917|6085|6085|5908|5908|7005100
1111554000000|2005-03-23 05:00:00|5885|5885|5842|5842|5900|5900|5791|5791|8930200
1111640400000|2005-03-24 05:00:00|5867|5867|5821|5821|5931|5931|5764|5764|7508000
1111986000000|2005-03-28 05:00:00|5832|5832|5829|5829|5868|5868|5781|5781|5155200
1112072400000|2005-03-29 05:00:00|5826|5826|5789|5789|5920|5920|5780|5780|6184100
1112158800000|2005-03-30 05:00:00|5811|5811|5826|5826|5838|5838|5674|5674|10340600
1112245200000|2005-03-31 05:00:00|5869|5869|5831|5831|5925|5925|5780|5780|9524900
1112331600000|2005-04-01 05:00:00|5918|5918|5931|5931|5942|5942|5867|5867|7335600
1112587200000|2005-04-04 04:00:00|5820|5820|5698|5698|5909|5909|5675|5675|25515400
1112673600000|2005-04-05 04:00:00|5700|5700|5571|5571|5726|5726|5544|5544|15594800
1112760000000|2005-04-06 04:00:00|5572|5572|5723|5723|5745|5745|5572|5572|10758900
1112846400000|2005-04-07 04:00:00|5776|5776|5796|5796|5835|5835|5729|5729|11697400
1112932800000|2005-04-08 04:00:00|5781|5781|5669|5669|5804|5804|5667|5667|6494600
1113192000000|2005-04-11 04:00:00|5670|5670|5687|5687|5708|5708|5656|5656|7066500
1113278400000|2005-04-12 04:00:00|5650|5650|5574|5574|5684|5684|5563|5563|9798000
1113364800000|2005-04-13 04:00:00|5566|5566|5427|5427|5594|5594|5415|5415|13495900
1113451200000|2005-04-14 04:00:00|5447|5447|5377|5377|5491|5491|5362|5362|10759800
1113537600000|2005-04-15 04:00:00|5400|5400|5221|5221|5400|5400|5168|5168|13589500
1113796800000|2005-04-18 04:00:00|5225|5225|5260|5260|5292|5292|5168|5168|9427100
1113883200000|2005-04-19 04:00:00|5280|5280|5334|5334|5357|5357|5268|5268|10079400
1113969600000|2005-04-20 04:00:00|5335|5335|5205|5205|5369|5369|5180|5180|10272700
1114056000000|2005-04-21 04:00:00|5231|5231|5335|5335|5347|5347|5220|5220|8491500
1114142400000|2005-04-22 04:00:00|5349|5349|5387|5387|5432|5432|5290|5290|7998500
1114401600000|2005-04-25 04:00:00|5435|5435|5437|5437|5480|5480|5416|5416|6655300
1114488000000|2005-04-26 04:00:00|5437|5437|5362|5362|5458|5458|5362|5362|6156100
1114574400000|2005-04-27 04:00:00|5363|5363|5200|5200|5369|5369|5186|5186|9074100
1114660800000|2005-04-28 04:00:00|5168|5168|5115|5115|5222|5222|5102|5102|10234900
1114747200000|2005-04-29 04:00:00|5120|5120|5200|5200|5200|5200|5065|5065|14215800
1115006400000|2005-05-02 04:00:00|5195|5195|5321|5321|5321|5321|5137|5137|10569800
1115092800000|2005-05-03 04:00:00|5304|5304|5266|5266|5321|5321|5239|5239|11442300
1115179200000|2005-05-04 04:00:00|5272|5272|5301|5301|5325|5325|5245|5245|9995400
1115265600000|2005-05-05 04:00:00|5320|5320|5330|5330|5374|5374|5280|5280|7001000
1115352000000|2005-05-06 04:00:00|5436|5436|5274|5274|5633|5633|5265|5265|7384900
1115611200000|2005-05-09 04:00:00|5320|5320|5345|5345|5356|5356|5282|5282|12001100
1115697600000|2005-05-10 04:00:00|5346|5346|5298|5298|5378|5378|5276|5276|6594400
1115784000000|2005-05-11 04:00:00|5298|5298|5340|5340|5351|5351|5275|5275|6276800
1115870400000|2005-05-12 04:00:00|5339|5339|5205|5205|5339|5339|5153|5153|9566900
1115956800000|2005-05-13 04:00:00|5251|5251|5128|5128|5251|5251|5097|5097|9887800
1116216000000|2005-05-16 04:00:00|5128|5128|5051|5051|5128|5128|5005|5005|12790200
1116302400000|2005-05-17 04:00:00|5045|5045|5147|5147|5153|5153|4981|4981|8867000
1116388800000|2005-05-18 04:00:00|5162|5162|5145|5145|5228|5228|5119|5119|9878000
1116475200000|2005-05-19 04:00:00|5171|5171|5216|5216|5223|5223|5150|5150|7478200
1116561600000|2005-05-20 04:00:00|5220|5220|5172|5172|5227|5227|5162|5162|5700300
1116820800000|2005-05-23 04:00:00|5210|5210|5257|5257|5271|5271|5176|5176|8445600
1116907200000|2005-05-24 04:00:00|5265|5265|5265|5265|5292|5292|5240|5240|5515500
1116993600000|2005-05-25 04:00:00|5289|5289|5332|5332|5358|5358|5251|5251|6577900
1117080000000|2005-05-26 04:00:00|5350|5350|5372|5372|5376|5376|5334|5334|5208700
1117166400000|2005-05-27 04:00:00|5376|5376|5458|5458|5468|5468|5376|5376|5832000
1117512000000|2005-05-31 04:00:00|5477|5477|5378|5378|5483|5483|5378|5378|8478200
1117598400000|2005-06-01 04:00:00|5394|5394|5475|5475|5500|5500|5380|5380|7414200
1117684800000|2005-06-02 04:00:00|5474|5474|5497|5497|5508|5508|5424|5424|4954700
1117771200000|2005-06-03 04:00:00|5497|5497|5506|5506|5524|5524|5455|5455|6658200
1118030400000|2005-06-06 04:00:00|5570|5570|5485|5485|5570|5570|5460|5460|4947600
1118116800000|2005-06-07 04:00:00|5486|5486|5478|5478|5549|5549|5473|5473|6439400
1118203200000|2005-06-08 04:00:00|5480|5480|5483|5483|5568|5568|5437|5437|7388200
1118289600000|2005-06-09 04:00:00|5505|5505|5601|5601|5654|5654|5473|5473|8776800
1118376000000|2005-06-10 04:00:00|5601|5601|5630|5630|5639|5639|5553|5553|8537100
1118635200000|2005-06-13 04:00:00|5630|5630|5601|5601|5640|5640|5577|5577|5377900
1118721600000|2005-06-14 04:00:00|5600|5600|5613|5613|5645|5645|5578|5578|4843600
1118808000000|2005-06-15 04:00:00|5624|5624|5684|5684|5693|5693|5613|5613|7252100
1118894400000|2005-06-16 04:00:00|5703|5703|5792|5792|5799|5799|5681|5681|6541200
1118980800000|2005-06-17 04:00:00|5875|5875|5897|5897|5932|5932|5849|5849|13963900
1119240000000|2005-06-20 04:00:00|5913|5913|5934|5934|5943|5943|5851|5851|6127300
1119326400000|2005-06-21 04:00:00|5909|5909|5878|5878|5948|5948|5855|5855|9669700
1119412800000|2005-06-22 04:00:00|5895|5895|5827|5827|5946|5946|5771|5771|11959500
1119499200000|2005-06-23 04:00:00|5828|5828|5733|5733|5935|5935|5725|5725|17457100
1119585600000|2005-06-24 04:00:00|5674|5674|5669|5669|5780|5780|5669|5669|9260000
1119844800000|2005-06-27 04:00:00|5687|5687|5725|5725|5780|5780|5687|5687|6977000
1119931200000|2005-06-28 04:00:00|5748|5748|5700|5700|5808|5808|5682|5682|7120100
1120017600000|2005-06-29 04:00:00|5700|5700|5676|5676|5728|5728|5630|5630|8657300
1120104000000|2005-06-30 04:00:00|5665|5665|5592|5592|5672|5672|5535|5535|14165000
1120190400000|2005-07-01 04:00:00|5635|5635|5697|5697|5724|5724|5611|5611|5834200
1120536000000|2005-07-05 04:00:00|5728|5728|5856|5856|5856|5856|5713|5713|6216100
1120622400000|2005-07-06 04:00:00|5880|5880|5716|5716|5899|5899|5701|5701|6771300
1120708800000|2005-07-07 04:00:00|5669|5669|5780|5780|5783|5783|5637|5637|7383800
1120795200000|2005-07-08 04:00:00|5801|5801|5736|5736|5827|5827|5687|5687|5294500
1121054400000|2005-07-11 04:00:00|5736|5736|5730|5730|5755|5755|5678|5678|4582700
1121140800000|2005-07-12 04:00:00|5748|5748|5751|5751|5800|5800|5700|5700|5347900
1121227200000|2005-07-13 04:00:00|5753|5753|5747|5747|5778|5778|5707|5707|5567900
1121313600000|2005-07-14 04:00:00|5747|5747|5682|5682|5803|5803|5631|5631|10178200
1121400000000|2005-07-15 04:00:00|5682|5682|5667|5667|5696|5696|5612|5612|6201000
1121659200000|2005-07-18 04:00:00|5648|5648|5636|5636|5685|5685|5620|5620|6221600
1121745600000|2005-07-19 04:00:00|5675|5675|5730|5730|5736|5736|5620|5620|6033300
1121832000000|2005-07-20 04:00:00|5705|5705|5760|5760|5791|5791|5677|5677|8457100
1121918400000|2005-07-21 04:00:00|5743|5743|5697|5697|5750|5750|5645|5645|6674700
1122004800000|2005-07-22 04:00:00|5748|5748|5779|5779|5803|5803|5727|5727|6716500
1122264000000|2005-07-25 04:00:00|5785|5785|5837|5837|5891|5891|5767|5767|8304400
1122350400000|2005-07-26 04:00:00|5849|5849|5785|5785|5854|5854|5783|5783|7062600
1122436800000|2005-07-27 04:00:00|5785|5785|5833|5833|5838|5838|5756|5756|5855200
1122523200000|2005-07-28 04:00:00|5885|5885|5894|5894|5907|5907|5815|5815|6824700
1122609600000|2005-07-29 04:00:00|5917|5917|5801|5801|5967|5967|5789|5789|8965300
1122868800000|2005-08-01 04:00:00|5811|5811|5843|5843|5870|5870|5779|5779|7251100
1122955200000|2005-08-02 04:00:00|5856|5856|5956|5956|5970|5970|5839|5839|15124100
1123041600000|2005-08-03 04:00:00|5975|5975|6035|6035|6069|6069|5975|5975|17627600
1123128000000|2005-08-04 04:00:00|6035|6035|6041|6041|6100|6100|6022|6022|9179900
1123214400000|2005-08-05 04:00:00|6040|6040|6034|6034|6065|6065|6013|6013|6788600
1123473600000|2005-08-08 04:00:00|6075|6075|6126|6126|6218|6218|6074|6074|10252900
1123560000000|2005-08-09 04:00:00|6150|6150|6122|6122|6189|6189|6104|6104|6874700
1123646400000|2005-08-10 04:00:00|6183|6183|6248|6248|6265|6265|6138|6138|15038500
1123732800000|2005-08-11 04:00:00|6248|6248|6250|6250|6313|6313|6201|6201|10129200
1123819200000|2005-08-12 04:00:00|6259|6259|6228|6228|6265|6265|6200|6200|6608900
1124078400000|2005-08-15 04:00:00|6203|6203|6213|6213|6245|6245|6195|6195|6899600
1124164800000|2005-08-16 04:00:00|6172|6172|6094|6094|6204|6204|6094|6094|7867000
1124251200000|2005-08-17 04:00:00|6039|6039|5964|5964|6105|6105|5939|5939|10444300
1124337600000|2005-08-18 04:00:00|5920|5920|5948|5948|5971|5971|5870|5870|9137800
1124424000000|2005-08-19 04:00:00|5980|5980|5992|5992|6030|6030|5975|5975|8902000
1124683200000|2005-08-22 04:00:00|6040|6040|6034|6034|6092|6092|5989|5989|6913300
1124769600000|2005-08-23 04:00:00|6045|6045|6007|6007|6068|6068|5957|5957|6602300
1124856000000|2005-08-24 04:00:00|6026|6026|5983|5983|6039|6039|5966|5966|8315700
1124942400000|2005-08-25 04:00:00|5960|5960|5984|5984|6006|6006|5922|5922|5931000
1125028800000|2005-08-26 04:00:00|5973|5973|5938|5938|5993|5993|5937|5937|6095500
1125288000000|2005-08-29 04:00:00|5979|5979|5951|5951|6007|6007|5901|5901|6861100
1125374400000|2005-08-30 04:00:00|5959|5959|6054|6054|6060|6060|5955|5955|9513600
1125460800000|2005-08-31 04:00:00|6031|6031|6140|6140|6209|6209|6029|6029|13775800
1125547200000|2005-09-01 04:00:00|6300|6300|6271|6271|6312|6312|6170|6170|10960600
1125633600000|2005-09-02 04:00:00|6271|6271|6230|6230|6271|6271|6200|6200|8629800
1125979200000|2005-09-06 04:00:00|6252|6252|6234|6234|6275|6275|6167|6167|7457700
1126065600000|2005-09-07 04:00:00|6234|6234|6237|6237|6335|6335|6204|6204|8905200
1126152000000|2005-09-08 04:00:00|6185|6185|6206|6206|6267|6267|6172|6172|6705100
1126238400000|2005-09-09 04:00:00|6242|6242|6381|6381|6387|6387|6242|6242|9141000
1126497600000|2005-09-12 04:00:00|6381|6381|6330|6330|6390|6390|6314|6314|10519100
1126584000000|2005-09-13 04:00:00|6336|6336|6237|6237|6359|6359|6233|6233|9951000
1126670400000|2005-09-14 04:00:00|6254|6254|6255|6255|6310|6310|6235|6235|8956600
1126756800000|2005-09-15 04:00:00|6290|6290|6245|6245|6307|6307|6172|6172|8014400
1126843200000|2005-09-16 04:00:00|6292|6292|6338|6338|6345|6345|6284|6284|11779000
1127102400000|2005-09-19 04:00:00|6360|6360|6431|6431|6454|6454|6360|6360|7488900
1127188800000|2005-09-20 04:00:00|6431|6431|6404|6404|6477|6477|6371|6371|6567500
1127275200000|2005-09-21 04:00:00|6460|6460|6427|6427|6499|6499|6400|6400|7280600
1127361600000|2005-09-22 04:00:00|6492|6492|6377|6377|6499|6499|6280|6280|7594800
1127448000000|2005-09-23 04:00:00|6355|6355|6327|6327|6366|6366|6282|6282|7778100
1127707200000|2005-09-26 04:00:00|6311|6311|6424|6424|6461|6461|6311|6311|6197100
1127793600000|2005-09-27 04:00:00|6430|6430|6418|6418|6459|6459|6359|6359|6161300
1127880000000|2005-09-28 04:00:00|6470|6470|6498|6498|6500|6500|6417|6417|6456200
1127966400000|2005-09-29 04:00:00|6498|6498|6577|6577|6598|6598|6473|6473|8786600
1128052800000|2005-09-30 04:00:00|6569|6569|6473|6473|6570|6570|6472|6472|6605900
1128312000000|2005-10-03 04:00:00|6525|6525|6445|6445|6549|6549|6412|6412|6762500
1128398400000|2005-10-04 04:00:00|6446|6446|6284|6284|6446|6446|6270|6270|9348800
1128484800000|2005-10-05 04:00:00|6284|6284|6204|6204|6310|6310|6159|6159|13492600
1128571200000|2005-10-06 04:00:00|6170|6170|6000|6000|6196|6196|5901|5901|18289600
1128657600000|2005-10-07 04:00:00|6037|6037|6100|6100|6100|6100|5982|5982|9935000
1128916800000|2005-10-10 04:00:00|6095|6095|6033|6033|6099|6099|5980|5980|7101400
1129003200000|2005-10-11 04:00:00|6046|6046|6215|6215|6279|6279|6046|6046|11541600
1129089600000|2005-10-12 04:00:00|6202|6202|6096|6096|6264|6264|6075|6075|8932800
1129176000000|2005-10-13 04:00:00|6065|6065|5954|5954|6080|6080|5844|5844|13801000
1129262400000|2005-10-14 04:00:00|5912|5912|5948|5948|5974|5974|5780|5780|13246900
1129521600000|2005-10-17 04:00:00|5999|5999|5995|5995|6042|6042|5931|5931|7443900
1129608000000|2005-10-18 04:00:00|5910|5910|5729|5729|5946|5946|5729|5729|10344800
1129694400000|2005-10-19 04:00:00|5742|5742|5834|5834|5850|5850|5635|5635|12150800
1129780800000|2005-10-20 04:00:00|5812|5812|5575|5575|5828|5828|5502|5502|20081800
1129867200000|2005-10-21 04:00:00|5577|5577|5630|5630|5760|5760|5550|5550|11869600
1130126400000|2005-10-24 04:00:00|5631|5631|5783|5783|5792|5792|5606|5606|8082400
1130212800000|2005-10-25 04:00:00|5795|5795|5867|5867|5901|5901|5742|5742|9665200
1130299200000|2005-10-26 04:00:00|5860|5860|5766|5766|5948|5948|5750|5750|13044700
1130385600000|2005-10-27 04:00:00|5799|5799|5650|5650|5822|5822|5636|5636|10392500
1130472000000|2005-10-28 04:00:00|5685|5685|5738|5738|5749|5749|5480|5480|13258800
1130734800000|2005-10-31 05:00:00|5756|5756|5707|5707|5828|5828|5641|5641|11214700
1130821200000|2005-11-01 05:00:00|5707|5707|5764|5764|5799|5799|5682|5682|7510900
1130907600000|2005-11-02 05:00:00|5754|5754|5852|5852|5861|5861|5722|5722|7410500
1130994000000|2005-11-03 05:00:00|5879|5879|5948|5948|5958|5958|5847|5847|8820100
1131080400000|2005-11-04 05:00:00|5948|5948|5801|5801|5948|5948|5760|5760|9378500
1131339600000|2005-11-07 05:00:00|5801|5801|5740|5740|5801|5801|5689|5689|8421300
1131426000000|2005-11-08 05:00:00|5716|5716|5786|5786|5798|5798|5706|5706|5248000
1131512400000|2005-11-09 05:00:00|5785|5785|5677|5677|5825|5825|5676|5676|10967900
1131598800000|2005-11-10 05:00:00|5664|5664|5623|5623|5698|5698|5500|5500|15663000
1131685200000|2005-11-11 05:00:00|5606|5606|5663|5663|5698|5698|5605|5605|11539000
1131944400000|2005-11-14 05:00:00|5695|5695|5660|5660|5740.5|5740.5|5632|5632|10453900
1132030800000|2005-11-15 05:00:00|5699|5699|5669|5669|5811|5811|5660|5660|10658800
1132117200000|2005-11-16 05:00:00|5629|5629|5715|5715|5738|5738|5616|5616|8745800
1132203600000|2005-11-17 05:00:00|5760|5760|5746|5746|5808|5808|5708|5708|10383600
1132290000000|2005-11-18 05:00:00|5800|5800|5811|5811|5823|5823|5710|5710|8080400
1132549200000|2005-11-21 05:00:00|5826|5826|5885|5885|5899|5899|5822|5822|8741400
1132635600000|2005-11-22 05:00:00|5900|5900|5912|5912|5924|5924|5838.5|5838.5|8172800
1132722000000|2005-11-23 05:00:00|5900|5900|5871|5871|5929|5929|5820|5820|6801900
1132894800000|2005-11-25 05:00:00|5905|5905|5854|5854|5916|5916|5853|5853|2346700
1133154000000|2005-11-28 05:00:00|5838|5838|5718|5718|5844|5844|5711|5711|6936500
1133240400000|2005-11-29 05:00:00|5748|5748|5737|5737|5807|5807|5726|5726|7474900
1133326800000|2005-11-30 05:00:00|5747|5747|5731|5731|5820|5820|5720|5720|7812000
1133413200000|2005-12-01 05:00:00|5770|5770|5871|5871|5883|5883|5762|5762|6526900
1133499600000|2005-12-02 05:00:00|5887|5887|5918|5918|5946|5946|5834|5834|7827100
1133758800000|2005-12-05 05:00:00|5947|5947|5964|5964|6004|6004|5925|5925|7669300
1133845200000|2005-12-06 05:00:00|5969|5969|5998|5998|6048|6048|5915|5915|7472700
1133931600000|2005-12-07 05:00:00|6007|6007|5930|5930|6050|6050|5911|5911|6742100
1134018000000|2005-12-08 05:00:00|5931|5931|5962|5962|5998|5998|5924|5924|9596200
1134104400000|2005-12-09 05:00:00|5942|5942|5882|5882|5942|5942|5872|5872|8588900
1134363600000|2005-12-12 05:00:00|5916|5916|5958|5958|5979|5979|5891|5891|6617000
1134450000000|2005-12-13 05:00:00|5990|5990|5886|5886|5992|5992|5873|5873|7918800
1134536400000|2005-12-14 05:00:00|5895|5895|5928|5928|5940|5940|5890|5890|8841000
1134622800000|2005-12-15 05:00:00|5928|5928|5902|5902|5928|5928|5838|5838|7054900
1134709200000|2005-12-16 05:00:00|5906|5906|5751|5751|5919|5919|5745|5745|10021200
1134968400000|2005-12-19 05:00:00|5769|5769|5675|5675|5787|5787|5669|5669|9568000
1135054800000|2005-12-20 05:00:00|5717|5717|5687|5687|5730|5730|5674|5674|8698900
1135141200000|2005-12-21 05:00:00|5748|5748|5702|5702|5793|5793|5687|5687|10767000
1135227600000|2005-12-22 05:00:00|5705|5705|5711|5711|5744|5744|5694|5694|7111600
1135314000000|2005-12-23 05:00:00|5711|5711|5713|5713|5749|5749|5651|5651|3979100
1135659600000|2005-12-27 05:00:00|5700|5700|5589|5589|5702|5702|5544|5544|9580700
1135746000000|2005-12-28 05:00:00|5613|5613|5670|5670|5696|5696|5589|5589|6666100
1135832400000|2005-12-29 05:00:00|5673|5673|5647|5647|5729|5729|5644|5644|4633700
1135918800000|2005-12-30 05:00:00|5647|5647|5677|5677|5714|5714|5594|5594|5904500
1136264400000|2006-01-03 05:00:00|5725|5725|5908|5908|5910|5910|5706|5706|13296500
1136350800000|2006-01-04 05:00:00|5908|5908|5891|5891|5908|5908|5843|5843|8838800
1136437200000|2006-01-05 05:00:00|5868|5868|5819|5819|5896|5896|5785|5785|8634800
1136523600000|2006-01-06 05:00:00|5895|5895|5925|5925|5957|5957|5859|5859|9609000
1136782800000|2006-01-09 05:00:00|5949|5949|5895|5895|5958|5958|5855|5855|6442300
1136869200000|2006-01-10 05:00:00|5876|5876|5924|5924|5948|5948|5875|5875|6969300
1136955600000|2006-01-11 05:00:00|5922|5922|5984|5984|6000|6000|5865|5865|6451300
1137042000000|2006-01-12 05:00:00|6000|6000|5989|5989|6059|6059|5961|5961|7535200
1137128400000|2006-01-13 05:00:00|5989|5989|6036|6036|6062|6062|5975|5975|5867900
1137474000000|2006-01-17 05:00:00|6090|6090|6186|6186|6190|6190|6072|6072|8751800
1137560400000|2006-01-18 05:00:00|6198|6198|6090|6090|6200|6200|6046|6046|9085900
1137646800000|2006-01-19 05:00:00|6040|6040|6160|6160|6175|6175|6021|6021|7878900
1137733200000|2006-01-20 05:00:00|6200|6200|6112|6112|6243|6243|6075|6075|11192100
1137992400000|2006-01-23 05:00:00|6109|6109|6221|6221|6238|6238|6052|6052|8962800
1138078800000|2006-01-24 05:00:00|6205|6205|6205|6205|6272|6272|6180|6180|8400100
1138165200000|2006-01-25 05:00:00|6230|6230|6126|6126|6255|6255|6052.7|6052.7|12447100
1138251600000|2006-01-26 05:00:00|6150|6150|6022|6022|6150|6150|6011|6011|14424900
1138338000000|2006-01-27 05:00:00|6010|6010|6038|6038|6076|6076|5980|5980|16687800
1138597200000|2006-01-30 05:00:00|6085|6085|6075|6075|6085|6085|5981|5981|12625000
1138683600000|2006-01-31 05:00:00|6041|6041|5938|5938|6060|6060|5927|5927|15267900
1138770000000|2006-02-01 05:00:00|5938|5938|5870|5870|5980|5980|5860|5860|11126600
1138856400000|2006-02-02 05:00:00|5871|5871|5851|5851|5905|5905|5775|5775|9142700
1138942800000|2006-02-03 05:00:00|5812|5812|5750|5750|5869|5869|5737|5737|11274800
1139202000000|2006-02-06 05:00:00|5800|5800|5884|5884|5942|5942|5800|5800|9909400
1139288400000|2006-02-07 05:00:00|5854|5854|5774|5774|5854|5854|5760|5760|9928400
1139374800000|2006-02-08 05:00:00|5774|5774|5789|5789|5818|5818|5680|5680|9928100
1139461200000|2006-02-09 05:00:00|5812|5812|5690|5690|5897|5897|5673|5673|11168100
1139547600000|2006-02-10 05:00:00|5732|5732|5661|5661|5839|5839|5600|5600|12130600
1139806800000|2006-02-13 05:00:00|5663|5663|5662|5662|5824|5824|5635|5635|8078900
1139893200000|2006-02-14 05:00:00|5585|5585|5572|5572|5630|5630|5541|5541|12427200
1139979600000|2006-02-15 05:00:00|5585|5585|5596|5596|5637|5637|5550|5550|11942200
1140066000000|2006-02-16 05:00:00|5610|5610|5630|5630|5659|5659|5596|5596|10608100
1140152400000|2006-02-17 05:00:00|5678|5678|5717|5717|5739|5739|5630|5630|10893100
1140498000000|2006-02-21 05:00:00|5799|5799|5790|5790|5840|5840|5749|5749|9605400
1140584400000|2006-02-22 05:00:00|5790|5790|5724|5724|5790|5790|5691|5691|7623500
1140670800000|2006-02-23 05:00:00|5710|5710|5714|5714|5775|5775|5679|5679|9233200
1140757200000|2006-02-24 05:00:00|5756|5756|5765|5765|5797|5797|5740|5740|8459600
1141016400000|2006-02-27 05:00:00|5765|5765|5710|5710|5772|5772|5705|5705|6207300
1141102800000|2006-02-28 05:00:00|5669|5669|5648|5648|5684|5684|5623|5623|8859200
1141189200000|2006-03-01 05:00:00|5672|5672|5724|5724|5729|5729|5663|5663|7412300
1141275600000|2006-03-02 05:00:00|5724|5724|5701|5701|5759|5759|5650|5650|10057300
1141362000000|2006-03-03 05:00:00|5682|5682|5697|5697|5744|5744|5667|5667|9623500
1141621200000|2006-03-06 05:00:00|5675|5675|5585|5585|5686|5686|5581|5581|9701900
1141707600000|2006-03-07 05:00:00|5585|5585|5532|5532|5594|5594|5495|5495|10783300
1141794000000|2006-03-08 05:00:00|5532|5532|5512|5512|5563|5563|5415|5415|14190700
1141880400000|2006-03-09 05:00:00|5547|5547|5445|5445|5560|5560|5445|5445|11726300
1141966800000|2006-03-10 05:00:00|5415|5415|5408|5408|5460|5460|5376|5376|11114400
1142226000000|2006-03-13 05:00:00|5453|5453|5518|5518|5538|5538|5426|5426|10586000
1142312400000|2006-03-14 05:00:00|5520|5520|5635|5635|5647|5647|5503|5503|10133100
1142398800000|2006-03-15 05:00:00|5650|5650|5650|5650|5660|5660|5568|5568|8741100
1142485200000|2006-03-16 05:00:00|5651|5651|5774|5774|5803|5803|5628|5628|11253200
1142571600000|2006-03-17 05:00:00|5798|5798|5718|5718|5804|5804|5702|5702|9385900
1142830800000|2006-03-20 05:00:00|5700|5700|5675|5675|5743|5743|5665|5665|6877300
1142917200000|2006-03-21 05:00:00|5660|5660|5657|5657|5710|5710|5615|5615|6231400
1143003600000|2006-03-22 05:00:00|5642|5642|5649|5649|5724|5724|5625|5625|6398500
1143090000000|2006-03-23 05:00:00|5666|5666|5663|5663|5687|5687|5620|5620|7381200
1143176400000|2006-03-24 05:00:00|5670|5670|5757|5757|5780|5780|5665|5665|9541400
1143435600000|2006-03-27 05:00:00|5785|5785|5821|5821|5842|5842|5733|5733|7296600
1143522000000|2006-03-28 05:00:00|5841|5841|5786|5786|5887|5887|5782|5782|8751600
1143608400000|2006-03-29 05:00:00|5754.5|5754.5|5863|5863|5883|5883|5754.5|5754.5|7442700
1143694800000|2006-03-30 05:00:00|5875|5875|5851|5851|5929|5929|5840|5840|6751400
1143781200000|2006-03-31 05:00:00|5826|5826|5797|5797|5842|5842|5766|5766|7363200
1144036800000|2006-04-03 04:00:00|5835|5835|5834|5834|5920|5920|5823|5823|6919600
1144123200000|2006-04-04 04:00:00|5835|5835|5891|5891|5915|5915|5806|5806|5795900
1144209600000|2006-04-05 04:00:00|5891|5891|5950|5950|5951|5951|5861|5861|6874600
1144296000000|2006-04-06 04:00:00|5965|5965|5941|5941|5984|5984|5896|5896|5212200
1144382400000|2006-04-07 04:00:00|5968|5968|5865|5865|5969|5969|5839|5839|6897400
1144641600000|2006-04-10 04:00:00|5914|5914|5972|5972|5982|5982|5911|5911|7385500
1144728000000|2006-04-11 04:00:00|5990|5990|5946|5946|6053|6053|5928|5928|7476800
1144814400000|2006-04-12 04:00:00|5921|5921|5867|5867|5976|5976|5845|5845|7137600
1144900800000|2006-04-13 04:00:00|5840|5840|5878|5878|5895|5895|5800|5800|5250600
1145246400000|2006-04-17 04:00:00|5918|5918|5932|5932|5948|5948|5900|5900|5122200
1145332800000|2006-04-18 04:00:00|5985|5985|6087|6087|6096|6096|5985|5985|9218100
1145419200000|2006-04-19 04:00:00|6049|6049|6101|6101|6143|6143|6011|6011|8226000
1145505600000|2006-04-20 04:00:00|6070|6070|6003|6003|6093|6093|5939|5939|8931400
1145592000000|2006-04-21 04:00:00|6047|6047|6148|6148|6151|6151|6011|6011|10951600
1145851200000|2006-04-24 04:00:00|6157|6157|6099|6099|6169|6169|6077|6077|10958200
1145937600000|2006-04-25 04:00:00|6139|6139|6041|6041|6194|6194|6006|6006|9396600
1146024000000|2006-04-26 04:00:00|6043|6043|6022|6022|6179|6179|6000|6000|11229900
1146110400000|2006-04-27 04:00:00|5965|5965|5998|5998|6098|6098|5870|5870|9762100
1146196800000|2006-04-28 04:00:00|6050|6050|6102|6102|6139|6139|6040|6040|8887800
1146456000000|2006-05-01 04:00:00|6162|6162|6117|6117|6200|6200|6111|6111|7226700
1146542400000|2006-05-02 04:00:00|6157|6157|6280|6280|6295|6295|6139|6139|8407000
1146628800000|2006-05-03 04:00:00|6274|6274|6190|6190|6274|6274|6142|6142|8684300
1146715200000|2006-05-04 04:00:00|6160|6160|6200|6200|6245|6245|6105|6105|9835400
1146801600000|2006-05-05 04:00:00|6248|6248|6235|6235|6290|6290|6198|6198|8667800
1147060800000|2006-05-08 04:00:00|6200|6200|6201|6201|6235|6235|6128|6128|6501300
1147147200000|2006-05-09 04:00:00|6196|6196|6286|6286|6318|6318|6189|6189|15202900
1147233600000|2006-05-10 04:00:00|6281|6281|6288|6288|6296|6296|6212|6212|10326500
1147320000000|2006-05-11 04:00:00|6319|6319|6271|6271|6365|6365|6250|6250|12983400
1147406400000|2006-05-12 04:00:00|6275|6275|6138|6138|6281|6281|6117|6117|12275500
1147665600000|2006-05-15 04:00:00|6041|6041|6056|6056|6160|6160|5996|5996|12019500
1147752000000|2006-05-16 04:00:00|6080|6080|6102|6102|6182|6182|6045|6045|9441700
1147838400000|2006-05-17 04:00:00|6002|6002|5894|5894|6093|6093|5828|5828|11008600
1147924800000|2006-05-18 04:00:00|5894|5894|5870|5870|5965|5965|5870|5870|8823700
1148011200000|2006-05-19 04:00:00|5871|5871|5847|5847|5930|5930|5743|5743|11407100
1148270400000|2006-05-22 04:00:00|5800|5800|5822|5822|5875|5875|5702|5702|10440200
1148356800000|2006-05-23 04:00:00|5897|5897|5810|5810|5960|5960|5795|5795|8500600
1148443200000|2006-05-24 04:00:00|5784|5784|5760|5760|5851|5851|5663|5663|13293100
1148529600000|2006-05-25 04:00:00|5845|5845|5949|5949|5974|5974|5803|5803|11083200
1148616000000|2006-05-26 04:00:00|5960|5960|5983|5983|5993|5993|5921|5921|5317500
1148961600000|2006-05-30 04:00:00|6000|6000|5845|5845|6008|6008|5841|5841|7821800
1149048000000|2006-05-31 04:00:00|5847|5847|5979|5979|5983|5983|5847|5847|12305300
1149134400000|2006-06-01 04:00:00|5967|5967|5998|5998|6020|6020|5906|5906|11505600
1149220800000|2006-06-02 04:00:00|6041|6041|6075|6075|6085|6085|5983|5983|11400400
1149480000000|2006-06-05 04:00:00|6126|6126|5935|5935|6129|6129|5932|5932|8725200
1149566400000|2006-06-06 04:00:00|5936|5936|5893|5893|5972|5972|5850|5850|10554600
1149652800000|2006-06-07 04:00:00|5871|5871|5717|5717|5971|5971|5716|5716|13809400
1149739200000|2006-06-08 04:00:00|5677|5677|5786|5786|5800|5800|5541|5541|15266000
1149825600000|2006-06-09 04:00:00|5796|5796|5753|5753|5832|5832|5732|5732|12866200
1150084800000|2006-06-12 04:00:00|5788|5788|5759|5759|5841|5841|5730|5730|10809600
1150171200000|2006-06-13 04:00:00|5759|5759|5678|5678|5816|5816|5669|5669|14603000
1150257600000|2006-06-14 04:00:00|5715|5715|5783|5783|5785|5785|5690|5690|9987700
1150344000000|2006-06-15 04:00:00|5830|5830|5943|5943|5974|5974|5822|5822|11799900
1150430400000|2006-06-16 04:00:00|5910|5910|5871|5871|5931|5931|5810|5810|12495200
1150689600000|2006-06-19 04:00:00|5872|5872|5751|5751|5872|5872|5711|5711|8142800
1150776000000|2006-06-20 04:00:00|5776|5776|5751|5751|5838|5838|5743|5743|7998700
1150862400000|2006-06-21 04:00:00|5752|5752|5828|5828|5919|5919|5749|5749|8020200
1150948800000|2006-06-22 04:00:00|5844|5844|5866|5866|5897|5897|5797|5797|6292200
1151035200000|2006-06-23 04:00:00|5876|5876|5871|5871|5928|5928|5866|5866|6558900
1151294400000|2006-06-26 04:00:00|5872|5872|5968|5968|5985|5985|5852|5852|5870000
1151380800000|2006-06-27 04:00:00|6000|6000|6010|6010|6139|6139|5996|5996|7787900
1151467200000|2006-06-28 04:00:00|6035|6035|6136|6136|6148|6148|6035|6035|8304300
1151553600000|2006-06-29 04:00:00|6158|6158|6245|6245|6298|6298|6152|6152|9987700
1151640000000|2006-06-30 04:00:00|6245|6245|6206|6206|6270|6270|6195|6195|8394200
1151899200000|2006-07-03 04:00:00|6227|6227|6275|6275|6300|6300|6226|6226|3131600
1152072000000|2006-07-05 04:00:00|6276|6276|6388|6388|6403|6403|6255|6255|9896200
1152158400000|2006-07-06 04:00:00|6388|6388|6398|6398|6460|6460|6368|6368|8434500
1152244800000|2006-07-07 04:00:00|6415|6415|6368|6368|6500|6500|6333|6333|8959200
1152504000000|2006-07-10 04:00:00|6360|6360|6427|6427|6450|6450|6339|6339|6306400
1152590400000|2006-07-11 04:00:00|6453|6453|6530|6530|6554|6554|6452|6452|8775700
1152676800000|2006-07-12 04:00:00|6555|6555|6487|6487|6589|6589|6450|6450|9700200
1152763200000|2006-07-13 04:00:00|6506|6506|6494|6494|6581|6581|6489|6489|10202100
1152849600000|2006-07-14 04:00:00|6548|6548|6638|6638|6679|6679|6544|6544|14930500
1153108800000|2006-07-17 04:00:00|6571|6571|6487|6487|6634|6634|6453|6453|10741700
1153195200000|2006-07-18 04:00:00|6540|6540|6555|6555|6607|6607|6479|6479|8680000
1153281600000|2006-07-19 04:00:00|6555|6555|6599|6599|6634|6634|6506|6506|9966300
1153368000000|2006-07-20 04:00:00|6605|6605|6532|6532|6624|6624|6520|6520|8367300
1153454400000|2006-07-21 04:00:00|6578|6578|6445|6445|6578|6578|6441|6441|10088000
1153713600000|2006-07-24 04:00:00|6465|6465|6627|6627|6664|6664|6465|6465|8368500
1153800000000|2006-07-25 04:00:00|6642|6642|6695|6695|6716|6716|6580|6580|8346900
1153886400000|2006-07-26 04:00:00|6696|6696|6750|6750|6801|6801|6675|6675|8369300
1153972800000|2006-07-27 04:00:00|6844|6844|6773|6773|6847|6847|6754|6754|9267200
1154059200000|2006-07-28 04:00:00|6630|6630|6605|6605|6645|6645|6493.1|6493.1|15342700
1154318400000|2006-07-31 04:00:00|6570|6570|6578|6578|6619|6619|6525|6525|9161400
1154404800000|2006-08-01 04:00:00|6572|6572|6625|6625|6645|6645|6526|6526|7238700
1154491200000|2006-08-02 04:00:00|6650|6650|6597|6597|6708|6708|6578|6578|10039900
1154577600000|2006-08-03 04:00:00|6574|6574|6550|6550|6614|6614|6550|6550|10382300
1154664000000|2006-08-04 04:00:00|6597|6597|6566|6566|6604|6604|6496|6496|7626500
1154923200000|2006-08-07 04:00:00|6592|6592|6683|6683|6703|6703|6581|6581|9227000
1155009600000|2006-08-08 04:00:00|6684|6684|6720|6720|6743|6743|6671|6671|8544700
1155096000000|2006-08-09 04:00:00|6751|6751|6748|6748|6824|6824|6732|6732|10704900
1155182400000|2006-08-10 04:00:00|6729|6729|6735|6735|6769|6769|6685|6685|8831200
1155268800000|2006-08-11 04:00:00|6735|6735|6785|6785|6799|6799|6711|6711|5109300
1155528000000|2006-08-14 04:00:00|6750|6750|6705|6705|6761|6761|6642|6642|6260800
1155614400000|2006-08-15 04:00:00|6775|6775|6686|6686|6775|6775|6650|6650|7280200
1155700800000|2006-08-16 04:00:00|6700|6700|6541|6541|6700|6700|6495|6495|9467500
1155787200000|2006-08-17 04:00:00|6482|6482|6615|6615|6617|6617|6482|6482|11988300
1155873600000|2006-08-18 04:00:00|6635|6635|6726|6726|6731|6731|6616|6616|9075800
1156132800000|2006-08-21 04:00:00|6742|6742|6689|6689|6755|6755|6673|6673|7935100
1156219200000|2006-08-22 04:00:00|6660|6660|6655|6655|6678|6678|6621|6621|6892000
1156305600000|2006-08-23 04:00:00|6644|6644|6568|6568|6664|6664|6542|6542|7573000
1156392000000|2006-08-24 04:00:00|6568|6568|6673|6673|6673|6673|6562.01|6562.01|5336500
1156478400000|2006-08-25 04:00:00|6680|6680|6677|6677|6749|6749|6671|6671|4349600
1156737600000|2006-08-28 04:00:00|6631|6631|6616|6616|6650|6650|6586|6586|5449400
1156824000000|2006-08-29 04:00:00|6597|6597|6574|6574|6600|6600|6513|6513|7134000
1156910400000|2006-08-30 04:00:00|6575|6575|6519|6519|6588|6588|6415|6415|9205700
1156996800000|2006-08-31 04:00:00|6519|6519|6440|6440|6519|6519|6435|6435|6609700
1157083200000|2006-09-01 04:00:00|6472|6472|6483|6483|6490|6490|6429|6429|6277300
1157428800000|2006-09-05 04:00:00|6573|6573|6634|6634|6715|6715|6535|6535|13345200
1157515200000|2006-09-06 04:00:00|6609|6609|6522|6522|6638|6638|6510|6510|11066300
1157601600000|2006-09-07 04:00:00|6501|6501|6540|6540|6645|6645|6499|6499|8000500
1157688000000|2006-09-08 04:00:00|6540|6540|6422|6422|6546|6546|6412|6412|6574700
1157947200000|2006-09-11 04:00:00|6363|6363|6200|6200|6368|6368|6138|6138|18669600
1158033600000|2006-09-12 04:00:00|6200|6200|6139|6139|6232|6232|6096|6096|11857300
1158120000000|2006-09-13 04:00:00|6161|6161|6239|6239|6260|6260|6148|6148|9533500
1158206400000|2006-09-14 04:00:00|6246|6246|6205|6205|6277.9|6277.9|6150|6150|8042300
1158292800000|2006-09-15 04:00:00|6206|6206|6179|6179|6209|6209|6124|6124|10522400
1158552000000|2006-09-18 04:00:00|6200|6200|6285|6285|6320|6320|6172|6172|8206300
1158638400000|2006-09-19 04:00:00|6301|6301|6189|6189|6315|6315|6152|6152|7752300
1158724800000|2006-09-20 04:00:00|6190|6190|6088|6088|6219|6219|6086|6086|9623900
1158811200000|2006-09-21 04:00:00|6108|6108|6205|6205|6239|6239|6108|6108|9061200
1158897600000|2006-09-22 04:00:00|6230|6230|6194|6194|6243|6243|6127|6127|7444600
1159156800000|2006-09-25 04:00:00|6146|6146|6218|6218|6283|6283|6072|6072|10803700
1159243200000|2006-09-26 04:00:00|6218|6218|6359|6359|6370|6370|6204|6204|10941300
1159329600000|2006-09-27 04:00:00|6384|6384|6420|6420|6475|6475|6328|6328|12293600
1159416000000|2006-09-28 04:00:00|6411|6411|6453|6453|6492|6492|6408|6408|9958100
1159502400000|2006-09-29 04:00:00|6440|6440|6486|6486|6513.66|6513.66|6401|6401|6798200
1159761600000|2006-10-02 04:00:00|6490|6490|6451|6451|6535|6535|6446|6446|7955600
1159848000000|2006-10-03 04:00:00|6400|6400|6294|6294|6401|6401|6292|6292|12808700
1159934400000|2006-10-04 04:00:00|6325|6325|6370|6370|6393|6393|6222|6222|11282000
1160020800000|2006-10-05 04:00:00|6413|6413|6388|6388|6447|6447|6342|6342|9582900
1160107200000|2006-10-06 04:00:00|6352|6352|6366|6366|6388|6388|6280|6280|8887100
1160366400000|2006-10-09 04:00:00|6402|6402|6324|6324|6419|6419|6314|6314|7809100
1160452800000|2006-10-10 04:00:00|6309|6309|6390|6390|6392|6392|6300|6300|10931100
1160539200000|2006-10-11 04:00:00|6363|6363|6310|6310|6383|6383|6300|6300|9417600
1160625600000|2006-10-12 04:00:00|6349|6349|6402|6402|6416|6416|6331|6331|8136600
1160712000000|2006-10-13 04:00:00|6436|6436|6420|6420|6472|6472|6394|6394|7704500
1160971200000|2006-10-16 04:00:00|6441|6441|6505|6505|6520|6520|6418|6418|7814200
1161057600000|2006-10-17 04:00:00|6511|6511|6493|6493|6518|6518|6471|6471|6809100
1161144000000|2006-10-18 04:00:00|6494|6494|6460|6460|6542|6542|6426|6426|8085200
1161230400000|2006-10-19 04:00:00|6480|6480|6564|6564|6564|6564|6436|6436|7052200
1161316800000|2006-10-20 04:00:00|6583|6583|6528|6528|6588|6588|6492|6492|9599500
1161576000000|2006-10-23 04:00:00|6494|6494|6564|6564|6564|6564|6453|6453|6606100
1161662400000|2006-10-24 04:00:00|6564|6564|6689|6689|6703|6703|6546|6546|8128300
1161748800000|2006-10-25 04:00:00|6666|6666|6758|6758|6826|6826|6642|6642|11946500
1161835200000|2006-10-26 04:00:00|6828|6828|6750|6750|6850|6850|6728|6728|8886100
1161921600000|2006-10-27 04:00:00|6805|6805|6768|6768|6848|6848|6742|6742|8888500
1162184400000|2006-10-30 05:00:00|6721|6721|6639|6639|6768|6768|6602|6602|8885800
1162270800000|2006-10-31 05:00:00|6610|6610|6720|6720|6735|6735|6576|6576|10721800
1162357200000|2006-11-01 05:00:00|6720|6720|6698|6698|6756|6756|6651|6651|7876000
1162443600000|2006-11-02 05:00:00|6695|6695|6779|6779|6789|6789|6653|6653|9013600
1162530000000|2006-11-03 05:00:00|6800|6800|6891|6891|6933|6933|6800|6800|8611200
1162789200000|2006-11-06 05:00:00|6905|6905|6977|6977|6994|6994|6876|6876|10219000
1162875600000|2006-11-07 05:00:00|6985|6985|6891|6891|6992|6992|6864|6864|9893000
1162962000000|2006-11-08 05:00:00|6860|6860|6951|6951|6978|6978|6860|6860|9312800
1163048400000|2006-11-09 05:00:00|6986|6986|7020|7020|7040|7040|6954|6954|11484700
1163134800000|2006-11-10 05:00:00|7030|7030|6954|6954|7039|7039|6914|6914|8790600
1163394000000|2006-11-13 05:00:00|6954|6954|7035|7035|7083|7083|6906|6906|8858100
1163480400000|2006-11-14 05:00:00|7046|7046|7038|7038|7067|7067|6990|6990|8067000
1163566800000|2006-11-15 05:00:00|6985|6985|6995|6995|7063|7063|6957|6957|8780000
1163653200000|2006-11-16 05:00:00|7031|7031|6855|6855|7046|7046|6849|6849|9311600
1163739600000|2006-11-17 05:00:00|6811|6811|6910|6910|6928|6928|6786|6786|10323100
1163998800000|2006-11-20 05:00:00|6884|6884|6924|6924|6991|6991|6873|6873|7456400
1164085200000|2006-11-21 05:00:00|6958|6958|7022|7022|7032|7032|6945|6945|7705200
1164171600000|2006-11-22 05:00:00|7022|7022|6960|6960|7050|7050|6902|6902|7388900
1164344400000|2006-11-24 05:00:00|6897|6897|6884|6884|6980|6980|6874|6874|2883800
1164603600000|2006-11-27 05:00:00|6929|6929|6875|6875|6967|6967|6840|6840|9568500
1164690000000|2006-11-28 05:00:00|6889|6889|6988|6988|7007|7007|6885|6885|7682500
1164776400000|2006-11-29 05:00:00|7020|7020|7105|7105|7200|7200|6991|6991|10243100
1164862800000|2006-11-30 05:00:00|7125|7125|7232|7232|7296|7296|7115|7115|11976700
1164949200000|2006-12-01 05:00:00|7233|7233|7311|7311|7326|7326|7183|7183|10403100
1165208400000|2006-12-04 05:00:00|7311|7311|7350|7350|7354|7354|7270|7270|7562300
1165294800000|2006-12-05 05:00:00|7366|7366|7395|7395|7417|7417|7278|7278|8263800
1165381200000|2006-12-06 05:00:00|7385|7385|7356|7356|7441|7441|7350|7350|10320600
1165467600000|2006-12-07 05:00:00|7366|7366|7332|7332|7400|7400|7305|7305|7181400
1165554000000|2006-12-08 05:00:00|7362|7362|7283|7283|7400|7400|7277|7277|7637900
1165813200000|2006-12-11 05:00:00|7283|7283|7370|7370|7404|7404|7266|7266|7986000
1165899600000|2006-12-12 05:00:00|7446|7446|7385|7385|7457|7457|7337|7337|9251200
1165986000000|2006-12-13 05:00:00|7453|7453|7440|7440|7472|7472|7387|7387|7637100
1166072400000|2006-12-14 05:00:00|7472|7472|7597|7597|7620|7620|7445|7445|9235400
1166158800000|2006-12-15 05:00:00|7599|7599|7538|7538|7611|7611|7498|7498|9534700
1166418000000|2006-12-18 05:00:00|7510|7510|7333|7333|7542.76|7542.76|7325|7325|9217400
1166504400000|2006-12-19 05:00:00|7298|7298|7449|7449|7479|7479|7250|7250|9201900
1166590800000|2006-12-20 05:00:00|7446|7446|7365|7365|7491|7491|7348|7348|8768700
1166677200000|2006-12-21 05:00:00|7366|7366|7323|7323|7416|7416|7254|7254|7540200
1166763600000|2006-12-22 05:00:00|7330|7330|7273|7273|7351|7351|7266|7266|4486900
1167109200000|2006-12-26 05:00:00|7264|7264|7309|7309|7340|7340|7253|7253|4008200
1167195600000|2006-12-27 05:00:00|7328|7328|7404|7404|7414|7414|7326|7326|5114800
1167282000000|2006-12-28 05:00:00|7426|7426|7428|7428|7451|7451|7401|7401|4059700
1167368400000|2006-12-29 05:00:00|7389|7389|7353|7353|7410|7410|7350|7350|5410000
1167800400000|2007-01-03 05:00:00|7277|7277|7097|7097|7325|7325|7055|7055|12720200
1167886800000|2007-01-04 05:00:00|7090|7090|7028|7028|7095|7095|6960|6960|10888800
1167973200000|2007-01-05 05:00:00|7028|7028|7055|7055|7112|7112|7012|7012|9619100
1168232400000|2007-01-08 05:00:00|7106|7106|7145|7145|7156|7156|7000|7000|9435100
1168318800000|2007-01-09 05:00:00|7098|7098|7063|7063|7134|7134|6985|6985|10501000
1168405200000|2007-01-10 05:00:00|6975|6975|6941|6941|7031|7031|6893|6893|11937000
1168491600000|2007-01-11 05:00:00|6932|6932|6869|6869|7114|7114|6848|6848|12408900
1168578000000|2007-01-12 05:00:00|6910|6910|7035|7035|7062|7062|6910|6910|9345200
1168923600000|2007-01-16 05:00:00|7008|7008|6967|6967|7070|7070|6923|6923|8281700
1169010000000|2007-01-17 05:00:00|6971|6971|7082|7082|7087|7087|6950|6950|10545100
1169096400000|2007-01-18 05:00:00|7083|7083|7092|7092|7184|7184|7002|7002|10650200
1169182800000|2007-01-19 05:00:00|7133|7133|7232|7232|7239|7239|7080|7080|9984000
1169442000000|2007-01-22 05:00:00|7251|7251|7122|7122|7260|7260|7095|7095|11969200
1169528400000|2007-01-23 05:00:00|7161|7161|7256|7256|7325|7325|7160|7160|9268900
1169614800000|2007-01-24 05:00:00|7249|7249|7284|7284|7325|7325|7170|7170|7062300
1169701200000|2007-01-25 05:00:00|7250|7250|7152|7152|7278|7278|7128|7128|8441500
1169787600000|2007-01-26 05:00:00|7214|7214|7150|7150|7237|7237|7123|7123|7266700
1170046800000|2007-01-29 05:00:00|7151|7151|7153|7153|7230|7230|7124|7124|6323100
1170133200000|2007-01-30 05:00:00|7195|7195|7307|7307|7307|7307|7185|7185|6399000
1170219600000|2007-01-31 05:00:00|7299|7299|7288|7288|7344|7344|7229|7229|9759000
1170306000000|2007-02-01 05:00:00|7325|7325|7447|7447|7496|7496|7310|7310|10957000
1170392400000|2007-02-02 05:00:00|7380|7380|7404|7404|7462|7462|7330|7330|7379800
1170651600000|2007-02-05 05:00:00|7405|7405|7378|7378|7429|7429|7346|7346|8431500
1170738000000|2007-02-06 05:00:00|7415|7415|7337|7337|7418|7418|7294|7294|8374800
1170824400000|2007-02-07 05:00:00|7387|7387|7264|7264|7409|7409|7254|7254|9574600
1170910800000|2007-02-08 05:00:00|7246|7246|7375|7375|7392|7392|7209|7209|10165600
1170997200000|2007-02-09 05:00:00|7393|7393|7332|7332|7400|7400|7306|7306|6502300
1171256400000|2007-02-12 05:00:00|7310|7310|7232|7232|7317|7317|7189|7189|12473950
1171342800000|2007-02-13 05:00:00|7273|7273|7283|7283|7296|7296|7247|7247|7909762
1171429200000|2007-02-14 05:00:00|7264|7264|7219|7219|7304|7304|7178|7178|7908098
1171515600000|2007-02-15 05:00:00|7206|7206|7136|7136|7206|7206|7116|7116|10226900
1171602000000|2007-02-16 05:00:00|7101|7101|7081|7081|7144|7144|7072|7072|9622200
1171947600000|2007-02-20 05:00:00|7065|7065|7012|7012|7065|7065|7002|7002|9347500
1172034000000|2007-02-21 05:00:00|7012|7012|6994|6994|7039|7039|6920|6920|13257300
1172120400000|2007-02-22 05:00:00|7002|7002|7067|7067|7096|7096|6984|6984|8403600
1172206800000|2007-02-23 05:00:00|7119|7119|7107|7107|7128|7128|7057|7057|7864000
1172466000000|2007-02-26 05:00:00|7142|7142|7141|7141|7202|7202|7113|7113|7452549
1172552400000|2007-02-27 05:00:00|7071|7071|6858|6858|7122|7122|6802|6802|14064200
1172638800000|2007-02-28 05:00:00|6859|6859|6852|6852|6975|6975|6836|6836|14003600
1172725200000|2007-03-01 05:00:00|6732|6732|6760|6760|6852|6852|6499|6499|14140215
1172811600000|2007-03-02 05:00:00|6758|6758|6679|6679|6775|6775|6632|6632|10827300
1173070800000|2007-03-05 05:00:00|6620|6620|6643|6643|6733|6733|6601|6601|11717300
1173157200000|2007-03-06 05:00:00|6728|6728|6767|6767|6771|6771|6677|6677|11484100
1173243600000|2007-03-07 05:00:00|6780|6780|6833|6833|6981|6981|6757|6757|12793900
1173330000000|2007-03-08 05:00:00|6895|6895|6846|6846|6906|6906|6799|6799|10777900
1173416400000|2007-03-09 05:00:00|6883|6883|6847|6847|6904|6904|6800|6800|7669000
1173672000000|2007-03-12 04:00:00|6847|6847|6883|6883|6920|6920|6806|6806|9416400
1173758400000|2007-03-13 04:00:00|6883|6883|6784|6784|6960|6960|6758|6758|9446100
1173844800000|2007-03-14 04:00:00|6830|6830|6832|6832|6864|6864|6708|6708|11393688
1173931200000|2007-03-15 04:00:00|6820|6820|6887|6887|6929|6929|6781|6781|9996200
1174017600000|2007-03-16 04:00:00|6924|6924|6808|6808|6950|6950|6776|6776|12722600
1174276800000|2007-03-19 04:00:00|6858|6858|6938|6938|6975|6975|6852|6852|13988200
1174363200000|2007-03-20 04:00:00|6939|6939|7005|7005|7014|7014|6919|6919|8243200
1174449600000|2007-03-21 04:00:00|7038|7038|7134|7134|7149|7149|7005|7005|10162428
1174536000000|2007-03-22 04:00:00|7155|7155|7293|7293|7346|7346|7128.5|7128.5|13617400
1174622400000|2007-03-23 04:00:00|7339|7339|7370|7370|7409|7409|7320|7320|10884346
1174881600000|2007-03-26 04:00:00|7414|7414|7440|7440|7455|7455|7351|7351|10111425
1174968000000|2007-03-27 04:00:00|7401|7401|7417|7417|7437|7437|7362|7362|8550500
1175054400000|2007-03-28 04:00:00|7447|7447|7408|7408|7468|7468|7376|7376|10238100
1175140800000|2007-03-29 04:00:00|7436|7436|7495|7495|7498|7498|7432|7432|10248225
1175227200000|2007-03-30 04:00:00|7481|7481|7396|7396|7481|7481|7338|7338|8511300
1175486400000|2007-04-02 04:00:00|7405|7405|7483|7483|7505|7505|7405|7405|8192276
1175572800000|2007-04-03 04:00:00|7461|7461|7534|7534|7559|7559|7447|7447|9358600
1175659200000|2007-04-04 04:00:00|7512|7512|7555|7555|7575|7575|7465|7465|6622400
1175745600000|2007-04-05 04:00:00|7556|7556|7561|7561|7590|7590|7532|7532|6305146
1176091200000|2007-04-09 04:00:00|7532|7532|7549|7549|7640|7640|7513|7513|6408600
1176177600000|2007-04-10 04:00:00|7579|7579|7704|7704|7722|7722|7565|7565|8825575
1176264000000|2007-04-11 04:00:00|7704|7704|7656|7656|7747|7747|7646|7646|10752293
1176350400000|2007-04-12 04:00:00|7675|7675|7717|7717|7723|7723|7629|7629|8049652
1176436800000|2007-04-13 04:00:00|7750|7750|7701|7701|7750|7750|7665|7665|7265431
1176696000000|2007-04-16 04:00:00|7725|7725|7787|7787|7797|7797|7668|7668|8309893
1176782400000|2007-04-17 04:00:00|7800|7800|7796|7796|7857|7857|7754|7754|8811700
1176868800000|2007-04-18 04:00:00|7755|7755|7777|7777|7812|7812|7730|7730|7045470
1176955200000|2007-04-19 04:00:00|7747|7747|7681|7681|7764|7764|7673|7673|8014827
1177041600000|2007-04-20 04:00:00|7729|7729|7845|7845|7863|7863|7706|7706|15621958
1177300800000|2007-04-23 04:00:00|7806|7806|7756|7756|7888|7888|7740|7740|12243151
1177387200000|2007-04-24 04:00:00|7711|7711|7710|7710|7781|7781|7691|7691|9005429
1177473600000|2007-04-25 04:00:00|7758|7758|7832|7832|7893|7893|7755|7755|10924537
1177560000000|2007-04-26 04:00:00|7817|7817|7818|7818|7838|7838|7730|7730|10425177
1177646400000|2007-04-27 04:00:00|7842|7842|7808|7808|7850|7850|7734|7734|8121523
1177905600000|2007-04-30 04:00:00|7809|7809|7779|7779|7907|7907|7776|7776|11191357
1177992000000|2007-05-01 04:00:00|7797|7797|7835|7835|7863|7863|7742|7742|9242080
1178078400000|2007-05-02 04:00:00|7848|7848|7864|7864|7898|7898|7808|7808|6834242
1178164800000|2007-05-03 04:00:00|7865|7865|7956|7956|7986|7986|7843|7843|7118199
1178251200000|2007-05-04 04:00:00|7980|7980|7930|7930|8035|8035|7880|7880|7749742
1178510400000|2007-05-07 04:00:00|7863|7863|7958|7958|7970|7970|7851|7851|7577094
1178596800000|2007-05-08 04:00:00|7942|7942|8005|8005|8019|8019|7887|7887|7018150
1178683200000|2007-05-09 04:00:00|7992|7992|7975|7975|7997|7997|7889|7889|7409300
1178769600000|2007-05-10 04:00:00|7952|7952|7819|7819|7968|7968|7815|7815|7883200
1178856000000|2007-05-11 04:00:00|7850|7850|8004|8004|8013|8013|7850|7850|8428075
1179115200000|2007-05-14 04:00:00|8000|8000|8087|8087|8094|8094|7983|7983|12527500
1179201600000|2007-05-15 04:00:00|8094|8094|8073|8073|8137|8137|8061|8061|9847892
1179288000000|2007-05-16 04:00:00|8015|8015|8073|8073|8093|8093|7961|7961|9443290
1179374400000|2007-05-17 04:00:00|8075|8075|8146|8146|8200|8200|8020|8020|7784600
1179460800000|2007-05-18 04:00:00|8187|8187|8285|8285|8292|8292|8180|8180|11115247
1179720000000|2007-05-21 04:00:00|8311|8311|8283|8283|8356|8356|8258|8258|11359518
1179806400000|2007-05-22 04:00:00|8283|8283|8218|8218|8323|8323|8204|8204|9215763
1179892800000|2007-05-23 04:00:00|8218|8218|8140|8140|8291|8291|8117|8117|14228849
1179979200000|2007-05-24 04:00:00|8167|8167|7997|7997|8188|8188|7975|7975|13263830
1180065600000|2007-05-25 04:00:00|8040|8040|8113|8113|8113|8113|8028|8028|6839415
1180411200000|2007-05-29 04:00:00|8098|8098|8071|8071|8100|8100|8000|8000|7966100
1180497600000|2007-05-30 04:00:00|8056|8056|8225|8225|8229|8229|8016|8016|10778100
1180584000000|2007-05-31 04:00:00|8215|8215|8149|8149|8236|8236|8102|8102|11517575
1180670400000|2007-06-01 04:00:00|8176|8176|8223|8223|8252|8252|8172|8172|7347852
1180929600000|2007-06-04 04:00:00|8220|8220|8313|8313|8325|8325|8200|8200|7958058
1181016000000|2007-06-05 04:00:00|8271|8271|8273|8273|8304|8304|8217|8217|7403010
1181102400000|2007-06-06 04:00:00|8273|8273|8179|8179|8273|8273|8137|8137|7524772
1181188800000|2007-06-07 04:00:00|8165|8165|8020|8020|8206|8206|8010|8010|10981094
1181275200000|2007-06-08 04:00:00|8001|8001|8069|8069|8074|8074|7912|7912|8552304
1181534400000|2007-06-11 04:00:00|8066|8066|8136|8136|8178|8178|8027|8027|6785494
1181620800000|2007-06-12 04:00:00|8135|8135|8056|8056|8181|8181|8050|8050|7413800
1181707200000|2007-06-13 04:00:00|8081|8081|8115|8115|8155|8155|8072|8072|9948700
1181793600000|2007-06-14 04:00:00|8141|8141|8233|8233|8255|8255|8140|8140|8456902
1181880000000|2007-06-15 04:00:00|8286|8286|8317|8317|8360|8360|8276|8276|9433700
1182139200000|2007-06-18 04:00:00|8327|8327|8339|8339|8400|8400|8327|8327|5995930
1182225600000|2007-06-19 04:00:00|8299|8299|8329|8329|8375|8375|8295|8295|7033600
1182312000000|2007-06-20 04:00:00|8360|8360|8097|8097|8370|8370|8076|8076|11052150
1182398400000|2007-06-21 04:00:00|8149|8149|8285|8285|8302|8302|8136|8136|10261952
1182484800000|2007-06-22 04:00:00|8285|8285|8155|8155|8294|8294|8150|8150|13442758
1182744000000|2007-06-25 04:00:00|8156|8156|8295|8295|8366|8366|8150|8150|12688589
1182830400000|2007-06-26 04:00:00|8349|8349|8270|8270|8378|8378|8237|8237|13487158
1182916800000|2007-06-27 04:00:00|8225|8225|8389|8389|8400|8400|8162|8162|10246489
1183003200000|2007-06-28 04:00:00|8489|8489|8418|8418|8489|8489|8384|8384|8594258
1183089600000|2007-06-29 04:00:00|8479|8479|8424|8424|8519|8519|8352|8352|10730137
1183348800000|2007-07-02 04:00:00|8470|8470|8515|8515|8528|8528|8441|8441|8214281
1183435200000|2007-07-03 04:00:00|8360|8360|8633|8633|8669|8669|8360|8360|4614100
1183608000000|2007-07-05 04:00:00|8679|8679|8657|8657|8714|8714|8551|8551|8746783
1183694400000|2007-07-06 04:00:00|8657|8657|8768|8768|8796|8796|8657|8657|11726013
1183953600000|2007-07-09 04:00:00|8755|8755|8950|8950|8980|8980|8745|8745|10647083
1184040000000|2007-07-10 04:00:00|8900|8900|8900|8900|9021|9021|8781|8781|13872100
1184126400000|2007-07-11 04:00:00|8948|8948|9075|9075|9087|9087|8871|8871|12243800
1184212800000|2007-07-12 04:00:00|9091|9091|9330|9330|9337|9337|9075|9075|12604758
1184299200000|2007-07-13 04:00:00|9348|9348|9333|9333|9500|9500|9288|9288|9578700
1184558400000|2007-07-16 04:00:00|9350|9350|9212|9212|9405|9405|9135|9135|10497310
1184644800000|2007-07-17 04:00:00|9308|9308|9110|9110|9308|9308|9070|9070|9741564
1184731200000|2007-07-18 04:00:00|9109|9109|9308|9308|9343|9343|9060|9060|11379215
1184817600000|2007-07-19 04:00:00|9346|9346|9300|9300|9373|9373|9248|9248|8425650
1184904000000|2007-07-20 04:00:00|9300|9300|9212|9212|9331|9331|9138|9138|10332074
1185163200000|2007-07-23 04:00:00|9217|9217|9257|9257|9316|9316|9115|9115|9657467
1185249600000|2007-07-24 04:00:00|9164|9164|8985|8985|9215|9215|8957|8957|10963984
1185336000000|2007-07-25 04:00:00|8986|8986|9105|9105|9169|9169|8845|8845|14151939
1185422400000|2007-07-26 04:00:00|8926|8926|8746|8746|9045|9045|8627|8627|17267556
1185508800000|2007-07-27 04:00:00|8831|8831|8520|8520|8894|8894|8460|8460|17074446
1185768000000|2007-07-30 04:00:00|8585|8585|8643|8643|8700|8700|8389|8389|12118248
1185854400000|2007-07-31 04:00:00|8626|8626|8526|8526|8745|8745|8516|8516|11880081
1185940800000|2007-08-01 04:00:00|8477|8477|8517|8517|8950|8950|8255|8255|21528436
1186027200000|2007-08-02 04:00:00|8451|8451|8389|8389|8525|8525|8259|8259|15807772
1186113600000|2007-08-03 04:00:00|8371|8371|8102|8102|8500|8500|8058|8058|15553020
1186372800000|2007-08-06 04:00:00|8119|8119|8202|8202|8208|8208|7839|7839|17120339
1186459200000|2007-08-07 04:00:00|8133|8133|8318|8318|8389|8389|8052|8052|15323582
1186545600000|2007-08-08 04:00:00|8298|8298|8433|8433|8563|8563|8298|8298|14455955
1186632000000|2007-08-09 04:00:00|8310|8310|8111|8111|8474|8474|8111|8111|15585060
1186718400000|2007-08-10 04:00:00|8014|8014|8342|8342|8373|8373|7941|7941|13317259
1186977600000|2007-08-13 04:00:00|8410|8410|8245|8245|8431|8431|8211|8211|10532900
1187064000000|2007-08-14 04:00:00|8306|8306|8245|8245|8370|8370|8211|8211|15389314
1187150400000|2007-08-15 04:00:00|8225|8225|8076|8076|8381|8381|8038|8038|12250444
1187236800000|2007-08-16 04:00:00|7979|7979|8139|8139|8196|8196|7825|7825|19400866
1187323200000|2007-08-17 04:00:00|8369|8369|8436|8436|8510|8510|8274|8274|16210640
1187582400000|2007-08-20 04:00:00|8400|8400|8489|8489|8555|8555|8302|8302|9238464
1187668800000|2007-08-21 04:00:00|8414|8414|8430|8430|8525|8525|8357|8357|11327150
1187755200000|2007-08-22 04:00:00|8481|8481|8539|8539|8556|8556|8435|8435|10251600
1187841600000|2007-08-23 04:00:00|8580|8580|8548|8548|8647|8647|8409|8409|8666200
1187928000000|2007-08-24 04:00:00|8590|8590|8722|8722|8753|8753|8590|8590|7682700
1188187200000|2007-08-27 04:00:00|8663|8663|8700|8700|8739|8739|8634|8634|6390100
1188273600000|2007-08-28 04:00:00|8660|8660|8430|8430|8673|8673|8430|8430|10061400
1188360000000|2007-08-29 04:00:00|8520|8520|8670|8670|8738|8738|8468|8468|10048800
1188446400000|2007-08-30 04:00:00|8670|8670|8719|8719|8760|8760|8554.4|8554.4|7825700
1188532800000|2007-08-31 04:00:00|8831|8831|8776|8776|8886|8886|8746|8746|8155300
1188878400000|2007-09-04 04:00:00|8719|8719|8873|8873|8927|8927|8716|8716|9559985
1188964800000|2007-09-05 04:00:00|8847|8847|8836|8836|8865|8865|8779|8779|9142741
1189051200000|2007-09-06 04:00:00|8848|8848|8893|8893|8933|8933|8811|8811|8154600
1189137600000|2007-09-07 04:00:00|8793|8793|8765|8765|8903|8903|8719|8719|9780317
1189396800000|2007-09-10 04:00:00|8756|8756|8705|8705|8829|8829|8591|8591|10483298
1189483200000|2007-09-11 04:00:00|8751|8751|8859|8859|8913|8913|8670|8670|10124500
1189569600000|2007-09-12 04:00:00|8842|8842|8919|8919|8984|8984|8828|8828|11090400
1189656000000|2007-09-13 04:00:00|8965|8965|9009|9009|9081.99|9081.99|8954.5|8954.5|8966700
1189742400000|2007-09-14 04:00:00|8940|8940|9065|9065|9127|9127|8937|8937|7973219
1190001600000|2007-09-17 04:00:00|9001|9001|9093|9093|9154|9154|9000|9000|7733536
1190088000000|2007-09-18 04:00:00|9120|9120|9334|9334|9353|9353|9095|9095|9807000
1190174400000|2007-09-19 04:00:00|9370|9370|9411|9411|9494|9494|9359|9359|11383900
1190260800000|2007-09-20 04:00:00|9402|9402|9417|9417|9463|9463|9375|9375|8196419
1190347200000|2007-09-21 04:00:00|9428|9428|9484|9484|9536|9536|9411|9411|12639150
1190606400000|2007-09-24 04:00:00|9500|9500|9435|9435|9550|9550|9419|9419|9033400
1190692800000|2007-09-25 04:00:00|9309|9309|9188|9188|9359|9359|9166|9166|12501551
1190779200000|2007-09-26 04:00:00|9318|9318|9251|9251|9332|9332|9147|9147|11795820
1190865600000|2007-09-27 04:00:00|9326|9326|9351|9351|9363|9363|9290|9290|7408806
1190952000000|2007-09-28 04:00:00|9355|9355|9358|9358|9440|9440|9300|9300|8880682
1191211200000|2007-10-01 04:00:00|9330|9330|9444|9444|9453|9453|9327|9327|8946100
1191297600000|2007-10-02 04:00:00|9392|9392|9256|9256|9399|9399|9182|9182|9146707
1191384000000|2007-10-03 04:00:00|9151|9151|9148|9148|9198|9198|9077|9077|8757800
1191470400000|2007-10-04 04:00:00|9165|9165|9184|9184|9203|9203|9053|9053|6765300
1191556800000|2007-10-05 04:00:00|9210|9210|9232|9232|9257|9257|9100|9100|6498700
1191816000000|2007-10-08 04:00:00|9155|9155|9158|9158|9196|9196|9130|9130|5658400
1191902400000|2007-10-09 04:00:00|9183|9183|9280|9280|9300|9300|9168|9168|8710600
1191988800000|2007-10-10 04:00:00|9033|9033|9208|9208|9248|9248|9029|9029|11532126
1192075200000|2007-10-11 04:00:00|9252|9252|9100|9100|9282|9282|9016|9016|9178093
1192161600000|2007-10-12 04:00:00|9153|9153|9141|9141|9174|9174|9088|9088|6008925
1192420800000|2007-10-15 04:00:00|9227|9227|9233|9233|9294|9294|9198|9198|8497461
1192507200000|2007-10-16 04:00:00|9240|9240|9345|9345|9385|9385|9211|9211|10890700
1192593600000|2007-10-17 04:00:00|9388|9388|9326|9326|9394|9394|9205|9205|10719100
1192680000000|2007-10-18 04:00:00|9307|9307|9242|9242|9375|9375|9200|9200|10039000
1192766400000|2007-10-19 04:00:00|9270|9270|8927|8927|9270|9270|8903|8903|14114200
1193025600000|2007-10-22 04:00:00|8816|8816|8844|8844|8851|8851|8672|8672|10816100
1193112000000|2007-10-23 04:00:00|8893|8893|8892|8892|8971|8971|8782|8782|9630200
1193198400000|2007-10-24 04:00:00|8912|8912|8990|8990|9042|9042|8830|8830|10985154
1193284800000|2007-10-25 04:00:00|9046|9046|9123|9123|9160|9160|8958|8958|9233600
1193371200000|2007-10-26 04:00:00|9186|9186|9165|9165|9230|9230|9110|9110|7481700
1193630400000|2007-10-29 04:00:00|9186|9186|9288|9288|9357|9357|9160|9160|9247200
1193716800000|2007-10-30 04:00:00|9175|9175|9008|9008|9195|9195|8969|8969|9627600
1193803200000|2007-10-31 04:00:00|9040|9040|9151|9151|9213|9213|9018|9018|9892411
1193889600000|2007-11-01 04:00:00|9005|9005|8904|8904|9148|9148|8849|8849|10543400
1193976000000|2007-11-02 04:00:00|8765|8765|8848|8848|8927|8927|8710|8710|12376533
1194238800000|2007-11-05 05:00:00|8747|8747|8848|8848|8920|8920|8746|8746|9093464
1194325200000|2007-11-06 05:00:00|8869|8869|9064|9064|9070|9070|8869|8869|9881186
1194411600000|2007-11-07 05:00:00|9091|9091|8754|8754|9092|9092|8731|8731|12782979
1194498000000|2007-11-08 05:00:00|8797|8797|8918|8918|9059|9059|8770|8770|17597386
1194584400000|2007-11-09 05:00:00|8890|8890|8726|8726|8890|8890|8710|8710|10163970
1194843600000|2007-11-12 05:00:00|8700|8700|8527|8527|8700|8700|8441|8441|12513809
1194930000000|2007-11-13 05:00:00|8582|8582|8683|8683|8699|8699|8359|8359|11950357
1195016400000|2007-11-14 05:00:00|8735|8735|8615|8615|8833|8833|8572|8572|9958558
1195102800000|2007-11-15 05:00:00|8594|8594|8416|8416|8648|8648|8348|8348|11934511
1195189200000|2007-11-16 05:00:00|8488|8488|8598|8598|8647|8647|8470|8470|11368997
1195448400000|2007-11-19 05:00:00|8598|8598|8503|8503|8637|8637|8462|8462|8547715
1195534800000|2007-11-20 05:00:00|8505|8505|8790|8790|8861|8861|8505|8505|10941238
1195621200000|2007-11-21 05:00:00|8780|8780|8575|8575|8849|8849|8559|8559|11439216
1195794000000|2007-11-23 05:00:00|8646|8646|8667|8667|8706|8706|8586|8586|3428488
1196053200000|2007-11-26 05:00:00|8685|8685|8379|8379|8733|8733|8352|8352|10304568
1196139600000|2007-11-27 05:00:00|8345|8345|8431|8431|8459|8459|8192|8192|14542742
1196226000000|2007-11-28 05:00:00|8452|8452|8606|8606|8651|8651|8408|8408|10885020
1196312400000|2007-11-29 05:00:00|8561|8561|8656|8656|8733|8733|8561|8561|8839895
1196398800000|2007-11-30 05:00:00|8713|8713|8777|8777|8777|8777|8602|8602|11708910
1196658000000|2007-12-03 05:00:00|8710|8710|8784|8784|8818|8818|8674|8674|7934102
1196744400000|2007-12-04 05:00:00|8714|8714|8716|8716|8778|8778|8683|8683|6584587
1196830800000|2007-12-05 05:00:00|8779|8779|8930|8930|8972|8972|8779|8779|10449983
1196917200000|2007-12-06 05:00:00|8927|8927|9138|9138|9170|9170|8886|8886|9658155
1197003600000|2007-12-07 05:00:00|9069|9069|9096|9096|9159|9159|9034|9034|6682645
1197262800000|2007-12-10 05:00:00|9123|9123|9172|9172|9201|9201|9075|9075|5505253
1197349200000|2007-12-11 05:00:00|9168|9168|8989|8989|9259|9259|8981|8981|8019444
1197435600000|2007-12-12 05:00:00|9191|9191|9178|9178|9297|9297|9093|9093|10816196
1197522000000|2007-12-13 05:00:00|9151|9151|9308|9308|9321|9321|9113|9113|9427727
1197608400000|2007-12-14 05:00:00|9250|9250|9202|9202|9296|9296|9191|9191|11090529
1197867600000|2007-12-17 05:00:00|9170|9170|8998|8998|9176|9176|8958|8958|8209942
1197954000000|2007-12-18 05:00:00|9060|9060|9119|9119|9163|9163|8961|8961|8744269
1198040400000|2007-12-19 05:00:00|9139|9139|9090|9090|9212|9212|9032|9032|8329779
1198126800000|2007-12-20 05:00:00|9093|9093|9205|9205|9252|9252|9090|9090|6188048
1198213200000|2007-12-21 05:00:00|9230|9230|9404|9404|9468|9468|9226|9226|13625591
1198472400000|2007-12-24 05:00:00|9363|9363|9448|9448|9479|9479|9363|9363|2917534
1198645200000|2007-12-26 05:00:00|9431|9431|9484|9484|9520|9520|9431|9431|7477642
1198731600000|2007-12-27 05:00:00|9508|9508|9375|9375|9508|9508|9365|9365|8156355
1198818000000|2007-12-28 05:00:00|9401|9401|9486|9486|9493|9493|9330|9330|7894974
1199077200000|2007-12-31 05:00:00|9437|9437|9333|9333|9458|9458|9301|9301|5086537
1199250000000|2008-01-02 05:00:00|9396|9396|9346|9346|9469|9469|9271|9271|9057946
1199336400000|2008-01-03 05:00:00|9380|9380|9461|9461|9484|9484|9346|9346|10479628
1199422800000|2008-01-04 05:00:00|9388|9388|9335|9335|9521|9521|9320|9320|13103735
1199682000000|2008-01-07 05:00:00|9374|9374|9213|9213|9374|9374|9115|9115|12892858
1199768400000|2008-01-08 05:00:00|9241|9241|9095|9095|9338|9338|9058|9058|10988585
1199854800000|2008-01-09 05:00:00|9088|9088|9257|9257|9275|9275|9055|9055|12448163
1199941200000|2008-01-10 05:00:00|9160|9160|9190|9190|9210|9210|9014|9014|13789515
1200027600000|2008-01-11 05:00:00|9160|9160|9067|9067|9257|9257|9023|9023|10575001
1200286800000|2008-01-14 05:00:00|9122|9122|9091|9091|9185|9185|9041|9041|9968579
1200373200000|2008-01-15 05:00:00|8996|8996|8827|8827|9005|9005|8815|8815|13697416
1200459600000|2008-01-16 05:00:00|8769|8769|8625|8625|8838|8838|8521|8521|16109793
1200546000000|2008-01-17 05:00:00|8650|8650|8275|8275|8717|8717|8210|8210|18913165
1200632400000|2008-01-18 05:00:00|8275|8275|8346|8346|8498|8498|8088|8088|18869174
1200978000000|2008-01-22 05:00:00|7823|7823|8125|8125|8237|8237|7640|7640|20897864
1201064400000|2008-01-23 05:00:00|7876|7876|8145|8145|8148|8148|7640|7640|20404953
1201150800000|2008-01-24 05:00:00|8185|8185|8367|8367|8369|8369|8114|8114|13949810
1201237200000|2008-01-25 05:00:00|8468|8468|8182|8182|8500|8500|8144|8144|14050065
1201496400000|2008-01-28 05:00:00|8113|8113|8286|8286|8326|8326|8023|8023|9749335
1201582800000|2008-01-29 05:00:00|8321|8321|8260|8260|8372|8372|8190|8190|9190657
1201669200000|2008-01-30 05:00:00|8211|8211|8323|8323|8523|8523|8193|8193|9415332
1201755600000|2008-01-31 05:00:00|8210|8210|8325|8325|8450|8450|8124|8124|12636575
1201842000000|2008-02-01 05:00:00|8471|8471|8249|8249|8493|8493|8153|8153|16063343
1202101200000|2008-02-04 05:00:00|8251|8251|8202|8202|8298|8298|8101|8101|10299400
1202187600000|2008-02-05 05:00:00|8073|8073|7974|7974|8099|8099|7961|7961|15684107
1202274000000|2008-02-06 05:00:00|8013|8013|7751|7751|8055|8055|7724|7724|15108149
1202360400000|2008-02-07 05:00:00|7711|7711|7874|7874|7924|7924|7651|7651|12582180
1202446800000|2008-02-08 05:00:00|7929|7929|7926|7926|7948|7948|7839|7839|8282868
1202706000000|2008-02-11 05:00:00|8022|8022|8043|8043|8047|8047|7851|7851|17628198
1202792400000|2008-02-12 05:00:00|8084|8084|8112|8112|8233|8233|8041|8041|12332837
1202878800000|2008-02-13 05:00:00|8092|8092|8212|8212|8229|8229|8029|8029|12149650
1202965200000|2008-02-14 05:00:00|8298|8298|8284|8284|8358|8358|8260|8260|11190684
1203051600000|2008-02-15 05:00:00|8252|8252|8360|8360|8369|8369|8170|8170|26989508
1203397200000|2008-02-19 05:00:00|8439|8439|8483|8483|8549|8549|8425|8425|12002483
1203483600000|2008-02-20 05:00:00|8399|8399|8634|8634|8686|8686|8370|8370|13217278
1203570000000|2008-02-21 05:00:00|8557|8557|8478|8478|8651|8651|8433|8433|12189442
1203656400000|2008-02-22 05:00:00|8527|8527|8542|8542|8574|8574|8369|8369|12154972
1203915600000|2008-02-25 05:00:00|8554|8554|8718|8718|8759|8759|8531|8531|11813453
1204002000000|2008-02-26 05:00:00|8675|8675|8812|8812|8840|8840|8629|8629|12672671
1204088400000|2008-02-27 05:00:00|8743|8743|8822|8822|8894|8894|8743|8743|9731869
1204174800000|2008-02-28 05:00:00|8822|8822|8902|8902|8929|8929|8777|8777|8990407
1204261200000|2008-02-29 05:00:00|8847|8847|8666|8666|8860|8860|8598|8598|12983645
1204520400000|2008-03-03 05:00:00|8638|8638|8720|8720|8792|8792|8584|8584|9859713
1204606800000|2008-03-04 05:00:00|8666|8666|8673|8673|8770|8770|8506|8506|13698828
1204693200000|2008-03-05 05:00:00|8703|8703|8879|8879|8886|8886|8667|8667|16228125
1204779600000|2008-03-06 05:00:00|8853|8853|8780|8780|8900|8900|8718|8718|14296796
1204866000000|2008-03-07 05:00:00|8723|8723|8526|8526|8749|8749|8465|8465|15910562
1205121600000|2008-03-10 04:00:00|8555|8555|8473|8473|8597|8597|8435|8435|12047047
1205208000000|2008-03-11 04:00:00|8571|8571|8816|8816|8833|8833|8570|8570|13977484
1205294400000|2008-03-12 04:00:00|8750|8750|8673|8673|8858|8858|8656|8656|10956948
1205380800000|2008-03-13 04:00:00|8600|8600|8704|8704|8761|8761|8541|8541|10965737
1205467200000|2008-03-14 04:00:00|8751|8751|8534|8534|8764|8764|8409|8409|15841962
1205726400000|2008-03-17 04:00:00|8347|8347|8419|8419|8499|8499|8244|8244|15926763
1205812800000|2008-03-18 04:00:00|8511|8511|8612|8612|8612|8612|8453|8453|13430925
1205899200000|2008-03-19 04:00:00|8614|8614|8189|8189|8684|8684|8180|8180|14797421
1205985600000|2008-03-20 04:00:00|8128|8128|8321|8321|8407|8407|8087|8087|18373170
1206331200000|2008-03-24 04:00:00|8338|8338|8401|8401|8479|8479|8292|8292|9972101
1206417600000|2008-03-25 04:00:00|8427|8427|8454|8454|8484|8484|8371|8371|12123051
1206504000000|2008-03-26 04:00:00|8462|8462|8496|8496|8569|8569|8448|8448|11674801
1206590400000|2008-03-27 04:00:00|8532|8532|8440|8440|8695|8695|8427|8427|9148335
1206676800000|2008-03-28 04:00:00|8489|8489|8450|8450|8558|8558|8392|8392|7522138
1206936000000|2008-03-31 04:00:00|8495|8495|8536|8536|8593|8593|8432|8432|10191992
1207022400000|2008-04-01 04:00:00|8508|8508|8674|8674|8689|8689|8457|8457|11074865
1207108800000|2008-04-02 04:00:00|8665|8665|8751|8751|8819|8819|8542|8542|10684420
1207195200000|2008-04-03 04:00:00|8691|8691|8772|8772|8880|8880|8676|8676|9823511
1207281600000|2008-04-04 04:00:00|8803|8803|8805|8805|8866|8866|8770|8770|9750412
1207540800000|2008-04-07 04:00:00|8865|8865|8827|8827|8936.73|8936.73|8812|8812|8328296
1207627200000|2008-04-08 04:00:00|8790|8790|8928|8928|8937|8937|8776|8776|7393117
1207713600000|2008-04-09 04:00:00|8951|8951|8995|8995|9053|9053|8943|8943|10708754
1207800000000|2008-04-10 04:00:00|9019|9019|8960|8960|9040|9040|8893|8893|9119778
1207886400000|2008-04-11 04:00:00|8903|8903|8880|8880|8977|8977|8861|8861|7441704
1208145600000|2008-04-14 04:00:00|8880|8880|8930|8930|8940|8940|8855|8855|7182034
1208232000000|2008-04-15 04:00:00|8970|8970|9017|9017|9028|9028|8915|8915|8401289
1208318400000|2008-04-16 04:00:00|9033|9033|9193|9193|9208|9208|9018|9018|11915103
1208404800000|2008-04-17 04:00:00|9120|9120|9199|9199|9262|9262|9117|9117|9127193
1208491200000|2008-04-18 04:00:00|9176|9176|9318|9318|9332|9332|9170|9170|10182051
1208750400000|2008-04-21 04:00:00|9315|9315|9270|9270|9345|9345|9211|9211|8561380
1208836800000|2008-04-22 04:00:00|9249|9249|9403|9403|9450|9450|9247|9247|11476688
1208923200000|2008-04-23 04:00:00|9425|9425|9448|9448|9463|9463|9348|9348|13022649
1209009600000|2008-04-24 04:00:00|9388|9388|9240|9240|9399|9399|9191|9191|12930314
1209096000000|2008-04-25 04:00:00|9266|9266|9269|9269|9324|9324|9123|9123|12739556
1209355200000|2008-04-28 04:00:00|9280|9280|9250|9250|9343|9343|9227|9227|7169015
1209441600000|2008-04-29 04:00:00|9261|9261|9474|9474|9532|9532|9261|9261|19509860
1209528000000|2008-04-30 04:00:00|9506|9506|9615|9615|9728|9728|9506|9506|19541413
1209614400000|2008-05-01 04:00:00|9486|9486|9494|9494|9545|9545|9343|9343|15253354
1209700800000|2008-05-02 04:00:00|9553|9553|9532|9532|9585|9585|9464|9464|10311969
1209960000000|2008-05-05 04:00:00|9533|9533|9562|9562|9687|9687|9523|9523|9059250
1210046400000|2008-05-06 04:00:00|9509|9509|9687|9687|9698|9698|9509|9509|10889127
1210132800000|2008-05-07 04:00:00|9676|9676|9528|9528|9680|9680|9514|9514|14912776
1210219200000|2008-05-08 04:00:00|9550|9550|9744|9744|9785|9785|9530|9530|15074581
1210305600000|2008-05-09 04:00:00|9750|9750|9739|9739|9790|9790|9620|9620|11310803
1210564800000|2008-05-12 04:00:00|9720|9720|9736|9736|9759|9759|9646|9646|9374433
1210651200000|2008-05-13 04:00:00|9742|9742|9773|9773|9798|9798|9631|9631|10633973
1210737600000|2008-05-14 04:00:00|9798|9798|9772|9772|9900|9900|9751|9751|13401647
1210824000000|2008-05-15 04:00:00|9848|9848|9849|9849|9860|9860|9741|9741|13434446
1210910400000|2008-05-16 04:00:00|9902|9902|10038|10038|10047|10047|9889|9889|16309555
1211169600000|2008-05-19 04:00:00|10062|10062|10220|10220|10281|10281|10041|10041|12910420
1211256000000|2008-05-20 04:00:00|10276|10276|10309|10309|10325|10325|10222|10222|16272616
1211342400000|2008-05-21 04:00:00|10325|10325|10302|10302|10463|10463|10269|10269|21994711
1211428800000|2008-05-22 04:00:00|10285|10285|10191|10191|10342|10342|10172|10172|17384041
1211515200000|2008-05-23 04:00:00|10212|10212|10073|10073|10259|10259|10050|10050|11484004
1211860800000|2008-05-27 04:00:00|9995|9995|9958|9958|10028|10028|9856|9856|12823510
1211947200000|2008-05-28 04:00:00|9886|9886|10042|10042|10058|10058|9857|9857|10504302
1212033600000|2008-05-29 04:00:00|10004|10004|9886|9886|10050|10050|9883|9883|13167352
1212120000000|2008-05-30 04:00:00|9913|9913|9915|9915|9949|9949|9835|9835|11884186
1212379200000|2008-06-02 04:00:00|9882|9882|9937|9937|9970|9970|9782|9782|11651580
1212465600000|2008-06-03 04:00:00|9904|9904|9786|9786|10022|10022|9763|9763|14039907
1212552000000|2008-06-04 04:00:00|9718|9718|9604|9604|9772|9772|9553|9553|13750548
1212638400000|2008-06-05 04:00:00|9640|9640|9999|9999|10024|10024|9640|9640|13919885
1212724800000|2008-06-06 04:00:00|10061|10061|9950|9950|10215|10215|9836|9836|18576602
1212984000000|2008-06-09 04:00:00|9995|9995|10120|10120|10130|10130|9950|9950|11536050
1213070400000|2008-06-10 04:00:00|10057|10057|9878|9878|10119|10119|9766|9766|15473184
1213156800000|2008-06-11 04:00:00|9955|9955|9942|9942|9998|9998|9827|9827|11541374
1213243200000|2008-06-12 04:00:00|9887|9887|9806|9806|9887|9887|9757|9757|13285326
1213329600000|2008-06-13 04:00:00|9745|9745|9940|9940|9973|9973|9701|9701|9357979
1213588800000|2008-06-16 04:00:00|9951|9951|9949|9949|10090|10090|9911|9911|7555317
1213675200000|2008-06-17 04:00:00|9980|9980|10037|10037|10089|10089|9906|9906|9165145
1213761600000|2008-06-18 04:00:00|9993|9993|9926|9926|10031|10031|9783|9783|13018535
1213848000000|2008-06-19 04:00:00|9956|9956|9686|9686|10004|10004|9686|9686|15344826
1213934400000|2008-06-20 04:00:00|9732|9732|9662|9662|9808|9808|9609|9609|15030056
1214193600000|2008-06-23 04:00:00|9603|9603|9906|9906|9914|9914|9603|9603|12181205
1214280000000|2008-06-24 04:00:00|9858|9858|9864|9864|9953|9953|9802|9802|10485887
1214366400000|2008-06-25 04:00:00|9881|9881|9936|9936|10017|10017|9735|9735|14183380
1214452800000|2008-06-26 04:00:00|9913|9913|9741|9741|10022|10022|9741|9741|14626334
1214539200000|2008-06-27 04:00:00|9733|9733|9780|9780|9932|9932|9733|9733|17075532
1214798400000|2008-06-30 04:00:00|9830|9830|9913|9913|9952|9952|9751|9751|12348042
1217476800000|2008-07-31 04:00:00|8616|8616|8456|8456|8699|8699|8421|8421|15132564
1217563200000|2008-08-01 04:00:00|8398|8398|8431|8431|8546|8546|8346|8346|13089284
1217822400000|2008-08-04 04:00:00|8406|8406|8280|8280|8476|8476|8208|8208|16513146
1217908800000|2008-08-05 04:00:00|8255|8255|8249|8249|8330|8330|8085|8085|21963891
1217995200000|2008-08-06 04:00:00|8238|8238|8456|8456|8482|8482|8201|8201|19538719
1218081600000|2008-08-07 04:00:00|8482|8482|8343|8343|8531|8531|8332|8332|12616117
1218168000000|2008-08-08 04:00:00|8287|8287|8440|8440|8444|8444|8187|8187|14089738
1218427200000|2008-08-11 04:00:00|8460|8460|8408|8408|8512|8512|8305|8305|11413324
1218513600000|2008-08-12 04:00:00|8484|8484|8356|8356|8484|8484|8312|8312|12687527
1218600000000|2008-08-13 04:00:00|8342|8342|8624|8624|8633|8633|8321|8321|15342666
1218686400000|2008-08-14 04:00:00|8586|8586|8658|8658|8748|8748|8512|8512|14385448
1218772800000|2008-08-15 04:00:00|8544|8544|8425|8425|8572|8572|8365|8365|15663673
1219032000000|2008-08-18 04:00:00|8469|8469|8319|8319|8533|8533|8281|8281|10383198
1219118400000|2008-08-19 04:00:00|8275|8275|8471|8471|8533|8533|8275|8275|10872757
1219204800000|2008-08-20 04:00:00|8532|8532|8646|8646|8700|8700|8450|8450|11689684
1219291200000|2008-08-21 04:00:00|8725|8725|8852|8852|8910|8910|8714|8714|11225061
1219377600000|2008-08-22 04:00:00|8768|8768|8810|8810|8878|8878|8725|8725|8574661
1219636800000|2008-08-25 04:00:00|8858|8858|8551|8551|8858|8858|8504|8504|11345344
1219723200000|2008-08-26 04:00:00|8580|8580|8579|8579|8616|8616|8485|8485|9351833
1219809600000|2008-08-27 04:00:00|8673|8673|8662|8662|8700|8700|8581|8581|8230582
1219896000000|2008-08-28 04:00:00|8732|8732|8718|8718|8749|8749|8536|8536|8859054
1219982400000|2008-08-29 04:00:00|8762|8762|8632|8632|8773|8773|8612|8612|8090312
1220328000000|2008-09-02 04:00:00|8449|8449|8329|8329|8461|8461|8321|8321|13445513
1220414400000|2008-09-03 04:00:00|8310|8310|8418|8418|8444|8444|8294|8294|10758989
1220500800000|2008-09-04 04:00:00|8414|8414|8122|8122|8438|8438|8082|8082|16827603
1220587200000|2008-09-05 04:00:00|8100|8100|8022|8022|8173|8173|7911|7911|15548048
1220846400000|2008-09-08 04:00:00|8134|8134|8105|8105|8235|8235|7967|7967|15452279
1220932800000|2008-09-09 04:00:00|8020|8020|7879|7879|8134|8134|7875|7875|21150459
1221019200000|2008-09-10 04:00:00|7965|7965|8116|8116|8172|8172|7933|7933|17748794
1221105600000|2008-09-11 04:00:00|8048|8048|8280|8280|8300|8300|7963|7963|16351346
1221192000000|2008-09-12 04:00:00|8290|8290|8424|8424|8448|8448|8247|8247|13391443
1221451200000|2008-09-15 04:00:00|8116|8116|8009|8009|8380|8380|8009|8009|17403773
1221537600000|2008-09-16 04:00:00|7884|7884|8186|8186|8237|8237|7750|7750|20753225
1221624000000|2008-09-17 04:00:00|8100|8100|8005|8005|8390|8390|7950|7950|23255352
1221710400000|2008-09-18 04:00:00|8136|8136|8288|8288|8350|8350|7888|7888|23386498
1221796800000|2008-09-19 04:00:00|8556|8556|8780|8780|8811|8811|8371|8371|24000751
1222056000000|2008-09-22 04:00:00|8822|8822|8733|8733|8975|8975|8675|8675|14626483
1222142400000|2008-09-23 04:00:00|8716|8716|8546|8546|8839|8839|8489|8489|14621097
1222228800000|2008-09-24 04:00:00|8574|8574|8523|8523|8659|8659|8485|8485|11233786
1222315200000|2008-09-25 04:00:00|8510|8510|8747|8747|8817|8817|8510|8510|13790784
1222401600000|2008-09-26 04:00:00|8600|8600|8695|8695|8712|8712|8491|8491|11869543
1222660800000|2008-09-29 04:00:00|8502|8502|7750|7750|8551|8551|7750|7750|23971885
1222747200000|2008-09-30 04:00:00|7885|7885|8248|8248|8269|8269|7860|7860|20129149
1222833600000|2008-10-01 04:00:00|8151|8151|8220|8220|8309|8309|7847|7847|14635470
1222920000000|2008-10-02 04:00:00|8150|8150|7956|7956|8199|8199|7887|7887|18822013
1223006400000|2008-10-03 04:00:00|7996|7996|7938|7938|8370|8370|7907|7907|18841982
1223265600000|2008-10-06 04:00:00|7764|7764|7684|7684|7785|7785|7266|7266|26033770
1223352000000|2008-10-07 04:00:00|7802|7802|7335|7335|7855|7855|7255|7255|24468030
1223438400000|2008-10-08 04:00:00|7213|7213|7310|7310|7716|7716|7040|7040|28050770
1223524800000|2008-10-09 04:00:00|7375|7375|6400|6400|7388|7388|6400|6400|26970987
1223611200000|2008-10-10 04:00:00|6050|6050|5783|5783|6476|6476|5550|5550|48214154
1223870400000|2008-10-13 04:00:00|6017|6017|6989|6989|7049|7049|5943|5943|31007925
1223956800000|2008-10-14 04:00:00|7268|7268|6854|6854|7400|7400|6515|6515|27090747
1224043200000|2008-10-15 04:00:00|6648|6648|5998|5998|6648|6648|5842|5842|25132748
1224129600000|2008-10-16 04:00:00|6066|6066|6310|6310|6439|6439|5562|5562|31800996
1224216000000|2008-10-17 04:00:00|6155|6155|6235|6235|6741|6741|5949|5949|21725689
1224475200000|2008-10-20 04:00:00|6410|6410|6961|6961|7000|7000|6400|6400|18289737
1224561600000|2008-10-21 04:00:00|6764|6764|6680|6680|6938|6938|6500|6500|17537003
1224648000000|2008-10-22 04:00:00|6389|6389|6174|6174|6484|6484|6012|6012|22244366
1224734400000|2008-10-23 04:00:00|6288|6288|6677|6677|6710|6710|6041|6041|26947243
1224820800000|2008-10-24 04:00:00|6101|6101|6391|6391|6546|6546|6057|6057|19777583
1225080000000|2008-10-27 04:00:00|6258|6258|6171|6171|6648|6648|6088|6088|18280294
1225166400000|2008-10-28 04:00:00|6372|6372|7002|7002|7087|7087|6114|6114|25086870
1225252800000|2008-10-29 04:00:00|7022|7022|7100|7100|7432|7432|6941|6941|25869014
1225339200000|2008-10-30 04:00:00|7211|7211|7418|7418|7489|7489|7082|7082|21850735
1225425600000|2008-10-31 04:00:00|7386|7386|7460|7460|7598|7598|7220|7220|20507240
1225688400000|2008-11-03 05:00:00|7344|7344|7369|7369|7489|7489|7267|7267|10466382
1225774800000|2008-11-04 05:00:00|7542|7542|7819|7819|7892|7892|7480|7480|20140219
1225861200000|2008-11-05 05:00:00|7673|7673|7488|7488|7835|7835|7400|7400|16411587
1225947600000|2008-11-06 05:00:00|7388|7388|7011|7011|7486|7486|6903|6903|21396589
1226034000000|2008-11-07 05:00:00|7081|7081|7346|7346|7399|7399|7060|7060|15932378
1226293200000|2008-11-10 05:00:00|7522|7522|7434|7434|7608|7608|7281|7281|13530858
1226379600000|2008-11-11 05:00:00|7263|7263|7354|7354|7500|7500|7156|7156|15790368
1226466000000|2008-11-12 05:00:00|7198|7198|6728|6728|7287|7287|6713|6713|22447972
1226552400000|2008-11-13 05:00:00|6766|6766|7571|7571|7611|7611|6588|6588|28501547
1226638800000|2008-11-14 05:00:00|7394|7394|7268|7268|7735|7735|6999|6999|26616455
1226898000000|2008-11-17 05:00:00|7210|7210|7078|7078|7357|7357|7060|7060|20972643
1226984400000|2008-11-18 05:00:00|7098|7098|7340|7340|7405|7405|7000|7000|23620015
1227070800000|2008-11-19 05:00:00|7314|7314|7061|7061|7500|7500|7035|7035|21999420
1227157200000|2008-11-20 05:00:00|6913|6913|6440|6440|7125|7125|6427|6427|34195065
1227243600000|2008-11-21 05:00:00|6546|6546|7049|7049|7104|7104|6427|6427|34760877
1227502800000|2008-11-24 05:00:00|7166|7166|7430|7430|7775|7775|7016|7016|27518788
1227589200000|2008-11-25 05:00:00|7519|7519|7653|7653|7758|7758|7429|7429|22038601
1227675600000|2008-11-26 05:00:00|7586|7586|7993|7993|8000|8000|7527|7527|19665125
1227848400000|2008-11-28 05:00:00|7825|7825|7901|7901|7925|7925|7693.1|7693.1|8660273
1228107600000|2008-12-01 05:00:00|7650|7650|7202|7202|7665|7665|7201|7201|22698468
1228194000000|2008-12-02 05:00:00|7374|7374|7554|7554|7695|7695|7304|7304|21062003
1228280400000|2008-12-03 05:00:00|7370|7370|7474|7474|7523|7523|7300|7300|22581984
1228366800000|2008-12-04 05:00:00|7344|7344|7176|7176|7495|7495|7051|7051|21417231
1228453200000|2008-12-05 05:00:00|7085|7085|7442|7442|7527|7527|6822|6822|22891770
1228712400000|2008-12-08 05:00:00|7603|7603|7809|7809|7928|7928|7588|7588|21957584
1228798800000|2008-12-09 05:00:00|7728|7728|7556|7556|7859|7859|7522|7522|19691688
1228885200000|2008-12-10 05:00:00|7680|7680|7844|7844|7940|7940|7643|7643|17661094
1228971600000|2008-12-11 05:00:00|7901|7901|7946|7946|8192|8192|7870|7870|20554245
1229058000000|2008-12-12 05:00:00|7712|7712|7900|7900|8059|8059|7672|7672|17807741
1229317200000|2008-12-15 05:00:00|8019|8019|7821|7821|8061|8061|7707|7707|16509867
1229403600000|2008-12-16 05:00:00|7895|7895|7901|7901|8006|8006|7796|7796|23257015
1229490000000|2008-12-17 05:00:00|7845|7845|7682|7682|7900|7900|7650|7650|20921593
1229576400000|2008-12-18 05:00:00|7650|7650|7303|7303|7674|7674|7222.99|7222.99|21475563
1229662800000|2008-12-19 05:00:00|7357|7357|7085|7085|7465|7465|7084|7084|31352764
1229922000000|2008-12-22 05:00:00|7160|7160|6939|6939|7200|7200|6856|6856|16863094
1230008400000|2008-12-23 05:00:00|7010|7010|6920|6920|7079|7079|6885|6885|14169296
1230094800000|2008-12-24 05:00:00|6879|6879|6962|6962|6999|6999|6838|6838|3723221
1230267600000|2008-12-26 05:00:00|6992|6992|7035|7035|7059|7059|6946|6946|6766131
1230526800000|2008-12-29 05:00:00|7125|7125|7155|7155|7173|7173|7041|7041|9001581
1230613200000|2008-12-30 05:00:00|7150|7150|7338|7338|7349|7349|7125|7125|10003230
1230699600000|2008-12-31 05:00:00|7290|7290|7397|7397|7463|7463|7290|7290|9964581
1230872400000|2009-01-02 05:00:00|7423|7423|7652|7652|7730|7730|7358|7358|13713735
1231131600000|2009-01-05 05:00:00|7616|7616|7666|7666|7837|7837|7574|7574|16954668
1231218000000|2009-01-06 05:00:00|7756|7756|7735|7735|7845|7845|7633|7633|15904517
1231304400000|2009-01-07 05:00:00|7641|7641|7396|7396|7707|7707|7333|7333|12824855
1231390800000|2009-01-08 05:00:00|7361|7361|7424|7424|7484.25|7484.25|7322|7322|11397158
1231477200000|2009-01-09 05:00:00|7388|7388|7282|7282|7400|7400|7220|7220|14191694
1231736400000|2009-01-12 05:00:00|7223|7223|7082|7082|7261|7261|7044|7044|14195683
1231822800000|2009-01-13 05:00:00|7058|7058|7182|7182|7270|7270|7058|7058|14379220
1231909200000|2009-01-14 05:00:00|7081|7081|6969|6969|7118|7118|6883|6883|15158980
1231995600000|2009-01-15 05:00:00|6970|6970|7077|7077|7125|7125|6825|6825|19298897
1232082000000|2009-01-16 05:00:00|7208|7208|7174|7174|7294|7294|7038|7038|15595661
1232427600000|2009-01-20 05:00:00|7093|7093|6831|6831|7220|7220|6800|6800|16087614
1232514000000|2009-01-21 05:00:00|6843|6843|7123|7123|7149|7149|6841|6841|15890540
1232600400000|2009-01-22 05:00:00|6992|6992|6995|6995|7097|7097|6828|6828|14325604
1232686800000|2009-01-23 05:00:00|6840|6840|7082|7082|7111|7111|6818|6818|13425750
1232946000000|2009-01-26 05:00:00|7143|7143|7129|7129|7239|7239|7013|7013|14024684
1233032400000|2009-01-27 05:00:00|7128|7128|7209|7209|7263|7263|7082|7082|13635131
1233118800000|2009-01-28 05:00:00|7299|7299|7379|7379|7402|7402|7196|7196|14656708
1233205200000|2009-01-29 05:00:00|7251|7251|7062|7062|7269|7269|7061|7061|15831898
1233291600000|2009-01-30 05:00:00|7230|7230|7052|7052|7270|7270|7018|7018|17880060
1233550800000|2009-02-02 05:00:00|6952|6952|7029|7029|7085|7085|6912|6912|12445413
1233637200000|2009-02-03 05:00:00|7057|7057|7164|7164|7179|7179|6994|6994|12510411
1233723600000|2009-02-04 05:00:00|7229|7229|7160|7160|7293|7293|7101|7101|12058770
1233810000000|2009-02-05 05:00:00|7148|7148|7325|7325|7342|7342|7097|7097|14934724
1233896400000|2009-02-06 05:00:00|7258|7258|7490|7490|7500|7500|7229|7229|13353803
1234155600000|2009-02-09 05:00:00|7441|7441|7442|7442|7556|7556|7359|7359|14895623
1234242000000|2009-02-10 05:00:00|7436|7436|7112|7112|7524|7524|7056|7056|20154241
1234328400000|2009-02-11 05:00:00|7147|7147|7126|7126|7210|7210|7028|7028|15541107
1234414800000|2009-02-12 05:00:00|6995|6995|6986|6986|7006|7006|6794|6794|17237157
1234501200000|2009-02-13 05:00:00|6971|6971|6973|6973|7074|7074|6300|6300|10854959
1234846800000|2009-02-17 05:00:00|6723|6723|6618|6618|6793|6793|6611|6611|18834742
1234933200000|2009-02-18 05:00:00|6649|6649|6612|6612|6720|6720|6560|6560|12563984
1235019600000|2009-02-19 05:00:00|6599|6599|6668|6668|6771|6771|6599|6599|10167308
1235106000000|2009-02-20 05:00:00|6548|6548|6507|6507|6621|6621|6373|6373|19886981
1235365200000|2009-02-23 05:00:00|6599|6599|6294|6294|6686|6686|6257|6257|18813613
1235451600000|2009-02-24 05:00:00|6327|6327|6528|6528|6583|6583|6258|6258|19231694
1235538000000|2009-02-25 05:00:00|6530|6530|6350|6350|6562|6562|6326|6326|26681025
1235624400000|2009-02-26 05:00:00|6436|6436|6317|6317|6529|6529|6293|6293|15712300
1235710800000|2009-02-27 05:00:00|6191|6191|6071|6071|6276|6276|6057|6057|20504660
1235970000000|2009-03-02 05:00:00|5937|5937|5762|5762|6018.99|6018.99|5760|5760|19316038
1236056400000|2009-03-03 05:00:00|5848|5848|5773|5773|5917|5917|5737|5737|19266779
1236142800000|2009-03-04 05:00:00|5906|5906|5928|5928|6044|6044|5885|5885|19092553
1236229200000|2009-03-05 05:00:00|5806|5806|5646|5646|5826|5826|5612|5612|22268132
1236315600000|2009-03-06 05:00:00|5753|5753|5827|5827|5936|5936|5647|5647|22108787
1236571200000|2009-03-09 04:00:00|5763|5763|5828|5828|5959|5959|5751|5751|17667095
1236657600000|2009-03-10 04:00:00|5989|5989|6178|6178|6178|6178|5928|5928|21946627
1236744000000|2009-03-11 04:00:00|6110|6110|6122|6122|6280|6280|6034|6034|15361941
1236830400000|2009-03-12 04:00:00|6171|6171|6340|6340|6351|6351|6114|6114|15603862
1236916800000|2009-03-13 04:00:00|6388|6388|6291|6291|6398|6398|6210|6210|14356077
1237176000000|2009-03-16 04:00:00|6166|6166|6294|6294|6420|6420|6166|6166|13272246
1237262400000|2009-03-17 04:00:00|6311|6311|6531|6531|6534|6534|6243|6243|14733405
1237348800000|2009-03-18 04:00:00|6470|6470|6659|6659|6698|6698|6396|6396|17843639
1237435200000|2009-03-19 04:00:00|6825|6825|6713|6713|6920|6920|6683|6683|17222898
1237521600000|2009-03-20 04:00:00|6754|6754|6471|6471|6798|6798|6427|6427|23813167
1237780800000|2009-03-23 04:00:00|6591|6591|6915|6915|6918|6918|6575|6575|20322237
1237867200000|2009-03-24 04:00:00|6824|6824|6885|6885|6999|6999|6821|6821|15386026
1237953600000|2009-03-25 04:00:00|6935|6935|6970|6970|7018|7018|6783.54|6783.54|16733880
1238040000000|2009-03-26 04:00:00|7059|7059|7017|7017|7092|7092|6916|6916|15904924
1238126400000|2009-03-27 04:00:00|6908|6908|6890|6890|6959|6959|6850|6850|12842606
1238385600000|2009-03-30 04:00:00|6754|6754|6680|6680|6789|6789|6596|6596|14304730
1238472000000|2009-03-31 04:00:00|6744|6744|6724|6724|6853|6853|6678|6678|18691889
1238558400000|2009-04-01 04:00:00|6600|6600|6830|6830|6870|6870|6583|6583|14299617
1238644800000|2009-04-02 04:00:00|7000|7000|7031|7031|7129|7129|6951|6951|18069051
1238731200000|2009-04-03 04:00:00|6990|6990|7048|7048|7092|7092|6942|6942|11575037
1238990400000|2009-04-06 04:00:00|6974|6974|6989|6989|7005|7005|6867|6867|10430856
1239076800000|2009-04-07 04:00:00|6906|6906|6840|6840|6917|6917|6792|6792|11086296
1239163200000|2009-04-08 04:00:00|6773|6773|6848|6848|6909.05|6909.05|6741|6741|11242688
1239249600000|2009-04-09 04:00:00|6956|6956|6923|6923|6986|6986|6852|6852|11057892
1239595200000|2009-04-13 04:00:00|6745|6745|6798|6798|6816|6816|6652|6652|12617552
1239681600000|2009-04-14 04:00:00|6688|6688|6658|6658|6737|6737|6604|6604|12971571
1239768000000|2009-04-15 04:00:00|6643|6643|6670|6670|6695|6695|6559|6559|11220743
1239854400000|2009-04-16 04:00:00|6715|6715|6593|6593|6716|6716|6511|6511|11959829
1239940800000|2009-04-17 04:00:00|6642|6642|6601|6601|6674|6674|6573|6573|12660408
1240200000000|2009-04-20 04:00:00|6530|6530|6387|6387|6540|6540|6374|6374|11753514
1240286400000|2009-04-21 04:00:00|6355|6355|6488|6488|6496.5|6496.5|6306|6306|12570818
1240372800000|2009-04-22 04:00:00|6433|6433|6375|6375|6487|6487|6355|6355|11933102
1240459200000|2009-04-23 04:00:00|6444|6444|6553|6553|6573|6573|6400|6400|12372752
1240545600000|2009-04-24 04:00:00|6624|6624|6660|6660|6734|6734|6601|6601|12615145
1240804800000|2009-04-27 04:00:00|6532|6532|6541|6541|6604|6604|6483|6483|12304707
1240891200000|2009-04-28 04:00:00|6480|6480|6599|6599|6694|6694|6462|6462|9261629
1240977600000|2009-04-29 04:00:00|6660|6660|6756|6756|6771|6771|6609|6609|11666732
1241064000000|2009-04-30 04:00:00|6800|6800|6610|6610|6800|6800|6530|6530|14107663
1241150400000|2009-05-01 04:00:00|6606|6606|6687|6687|6707.18|6707.18|6537|6537|12003508
1241409600000|2009-05-04 04:00:00|6734|6734|6668|6668|6821|6821|6628|6628|15225572
1241496000000|2009-05-05 04:00:00|6676|6676|6575|6575|6696|6696|6539.36|6539.36|12680578
1241582400000|2009-05-06 04:00:00|6649|6649|6811|6811|6835|6835|6640|6640|14107122
1241668800000|2009-05-07 04:00:00|6862|6862|6798|6798|6900|6900|6748|6748|12341224
1241755200000|2009-05-08 04:00:00|6859|6859|7038|7038|7094|7094|6859|6859|13934026
1242014400000|2009-05-11 04:00:00|6929|6929|6800|6800|6930|6930|6773|6773|13521532
1242100800000|2009-05-12 04:00:00|6882|6882|6919|6919|6956|6956|6802|6802|11321523
1242187200000|2009-05-13 04:00:00|6819|6819|6810|6810|6900|6900|6758|6758|12437794
1242273600000|2009-05-14 04:00:00|6766|6766|6785|6785|6843|6843|6730|6730|10051879
1242360000000|2009-05-15 04:00:00|6692|6692|6588|6588|6700|6700|6550|6550|12322881
1242619200000|2009-05-18 04:00:00|6664|6664|6603|6603|6668|6668|6568|6568|13488069
1242705600000|2009-05-19 04:00:00|6598|6598|6586|6586|6625|6625|6566|6566|14227410
1242792000000|2009-05-20 04:00:00|6640|6640|6521|6521|6688|6688|6505|6505|17618154
1242878400000|2009-05-21 04:00:00|6453|6453|6447|6447|6490|6490|6385|6385|12462936
1242964800000|2009-05-22 04:00:00|6475|6475|6444|6444|6577|6577|6436|6436|8779071
1243310400000|2009-05-26 04:00:00|6381|6381|6566|6566|6566|6566|6357|6357|12019195
1243396800000|2009-05-27 04:00:00|6569|6569|6457|6457|6624|6624|6439|6439|12217691
1243483200000|2009-05-28 04:00:00|6505|6505|6581|6581|6635|6635|6426|6426|12233241
1243569600000|2009-05-29 04:00:00|6655|6655|6667|6667|6694|6694|6590|6590|12171923
1243828800000|2009-06-01 04:00:00|6780|6780|6921|6921|6967|6967|6744|6744|14223726
1243915200000|2009-06-02 04:00:00|6910|6910|6935|6935|6974|6974|6882|6882|10311014
1244001600000|2009-06-03 04:00:00|6873|6873|6826|6826|6899|6899|6725|6725|14910494
1244088000000|2009-06-04 04:00:00|6897|6897|6979|6979|6985|6985|6848|6848|11299334
1244174400000|2009-06-05 04:00:00|6994|6994|6937|6937|7059|7059|6888|6888|11204309
1244433600000|2009-06-08 04:00:00|6900|6900|6958|6958|6998|6998|6863|6863|9557617
1244520000000|2009-06-09 04:00:00|7006|7006|7019|7019|7062|7062|6949|6949|10031294
1244606400000|2009-06-10 04:00:00|7100|7100|7022|7022|7150|7150|6945|6945|14356412
1244692800000|2009-06-11 04:00:00|7036|7036|7190|7190|7250|7250|7019|7019|14599995
1244779200000|2009-06-12 04:00:00|7119|7119|7267|7267|7275|7275|7069|7069|13931638
1245038400000|2009-06-15 04:00:00|7196|7196|7108|7108|7196|7196|7036|7036|13317371
1245124800000|2009-06-16 04:00:00|7170|7170|6988|6988|7172|7172|6983|6983|11270003
1245211200000|2009-06-17 04:00:00|6944|6944|6883|6883|6988|6988|6846|6846|15484640
1245297600000|2009-06-18 04:00:00|6855|6855|6843|6843|6927|6927|6800|6800|10479941
1245384000000|2009-06-19 04:00:00|6882|6882|6806|6806|6892|6892|6737|6737|16454167
1245643200000|2009-06-22 04:00:00|6708|6708|6576|6576|6730|6730|6564|6564|16404527
1245729600000|2009-06-23 04:00:00|6615|6615|6596|6596|6675|6675|6559|6559|13031309
1245816000000|2009-06-24 04:00:00|6634|6634|6572|6572|6709|6709|6545|6545|11635227
1245902400000|2009-06-25 04:00:00|6550|6550|6687|6687|6730|6730|6522|6522|12829736
1245988800000|2009-06-26 04:00:00|6661|6661|6595|6595|6661|6661|6578|6578|11012268
1246248000000|2009-06-29 04:00:00|6641|6641|6688|6688|6709|6709|6608|6608|10288741
1246334400000|2009-06-30 04:00:00|6694|6694|6625|6625|6748|6748|6552|6552|12772817
1246420800000|2009-07-01 04:00:00|6693|6693|6652|6652|6787|6787|6639|6639|10397125
1246507200000|2009-07-02 04:00:00|6561|6561|6442|6442|6578|6578|6442|6442|10750582
1246852800000|2009-07-06 04:00:00|6369|6369|6414|6414|6428|6428|6257|6257|10673404
1246939200000|2009-07-07 04:00:00|6393|6393|6270|6270|6409|6409|6266|6266|9521742
1247025600000|2009-07-08 04:00:00|6267|6267|6278|6278|6317|6317|6190|6190|11907088
1247112000000|2009-07-09 04:00:00|6362|6362|6308|6308|6365|6365|6278|6278|8585617
1247198400000|2009-07-10 04:00:00|6176|6176|6140|6140|6180|6180|6088|6088|16789994
1247457600000|2009-07-13 04:00:00|6146|6146|6244|6244|6248|6248|6091|6091|15929204
1247544000000|2009-07-14 04:00:00|6300|6300|6300|6300|6334|6334|6237|6237|12888044
1247630400000|2009-07-15 04:00:00|6415|6415|6457|6457|6473|6473|6400|6400|13602353
1247716800000|2009-07-16 04:00:00|6426|6426|6489|6489|6509|6509|6401|6401|10292520
1247803200000|2009-07-17 04:00:00|6472|6472|6512|6512|6534|6534|6422|6422|11911798
1248062400000|2009-07-20 04:00:00|6569|6569|6564|6564|6612|6612|6511|6511|9633127
1248148800000|2009-07-21 04:00:00|6634|6634|6625|6625|6655|6655|6540|6540|9759460
1248235200000|2009-07-22 04:00:00|6554|6554|6594|6594|6688|6688|6540|6540|9912842
1248321600000|2009-07-23 04:00:00|6597|6597|6789|6789|6809|6809|6592|6592|11275636
1248408000000|2009-07-24 04:00:00|6766|6766|6843|6843|6860|6860|6744|6744|8902630
1248667200000|2009-07-27 04:00:00|6862|6862|6885|6885|6899|6899|6822|6822|7846058
1248753600000|2009-07-28 04:00:00|6821|6821|6834|6834|6853|6853|6754|6754|10777547
1248840000000|2009-07-29 04:00:00|6750|6750|6712|6712|6782|6782|6646|6646|10749784
1248926400000|2009-07-30 04:00:00|6793|6793|6770|6770|6850|6850|6701|6701|11542930
1249012800000|2009-07-31 04:00:00|6715|6715|6947|6947|6969|6969|6701|6701|16304458
1249272000000|2009-08-03 04:00:00|7026|7026|7040|7040|7054|7054|6981|6981|13223520
1249358400000|2009-08-04 04:00:00|6997|6997|7041|7041|7045|7045|6964|6964|9692704
1249444800000|2009-08-05 04:00:00|7042|7042|6979|6979|7049|7049|6940|6940|9231314
1249531200000|2009-08-06 04:00:00|6986|6986|6925|6925|6988|6988|6871|6871|8662388
1249617600000|2009-08-07 04:00:00|6968|6968|6950|6950|7015|7015|6915|6915|9086577
1249876800000|2009-08-10 04:00:00|6928|6928|6923|6923|6979.1|6979.1|6884|6884|7915134
1249963200000|2009-08-11 04:00:00|6883|6883|6794|6794|6910|6910|6768|6768|9080916
1250049600000|2009-08-12 04:00:00|6811|6811|6872|6872|6923|6923|6802|6802|8962153
1250136000000|2009-08-13 04:00:00|6906|6906|6853|6853|6906|6906|6807|6807|8300164
1250222400000|2009-08-14 04:00:00|6857|6857|6863|6863|6867|6867|6759|6759|8837595
1250481600000|2009-08-17 04:00:00|6665|6665|6659|6659|6707|6707|6635|6635|13435788
1250568000000|2009-08-18 04:00:00|6656|6656|6694|6694|6709|6709|6650|6650|7872343
1250654400000|2009-08-19 04:00:00|6625|6625|6816|6816|6850|6850|6606|6606|11183753
1250740800000|2009-08-20 04:00:00|6832|6832|6862|6862|6878|6878|6801|6801|7957184
1250827200000|2009-08-21 04:00:00|6946|6946|6973|6973|6995|6995|6906|6906|15266000
1251086400000|2009-08-24 04:00:00|7010|7010|7076|7076|7094|7094|6991|6991|9748984
1251172800000|2009-08-25 04:00:00|7113|7113|7065|7065|7150|7150|7036|7036|11394032
1251259200000|2009-08-26 04:00:00|7010|7010|7109|7109|7120|7120|6977|6977|7240782
1251345600000|2009-08-27 04:00:00|7071|7071|7100|7100|7122|7122|6954|6954|8322132
1251432000000|2009-08-28 04:00:00|7129|7129|7068|7068|7140|7140|7041|7041|7307057
1251691200000|2009-08-31 04:00:00|6999|6999|6994|6994|7038|7038|6943|6943|8048251
1251777600000|2009-09-01 04:00:00|6969|6969|6848|6848|7027|7027|6828|6828|11757645
1251864000000|2009-09-02 04:00:00|6840|6840|6804|6804|6915|6915|6800|6800|8070857
1251950400000|2009-09-03 04:00:00|6842|6842|6833|6833|6865|6865|6796|6796|7238882
1252036800000|2009-09-04 04:00:00|6817|6817|6896|6896|6912|6912|6815|6815|6146826
1252382400000|2009-09-08 04:00:00|6973|6973|7048|7048|7069|7069|6971|6971|9683192
1252468800000|2009-09-09 04:00:00|7068|7068|7033|7033|7102.5|7102.5|6994|6994|8028681
1252555200000|2009-09-10 04:00:00|7089|7089|7145|7145|7174|7174|7037.99|7037.99|9772404
1252641600000|2009-09-11 04:00:00|7179|7179|7075|7075|7196|7196|7038|7038|9905703
1252900800000|2009-09-14 04:00:00|6994|6994|7104|7104|7113|7113|6982|6982|7194712
1252987200000|2009-09-15 04:00:00|7133|7133|7163|7163|7170|7170|7037|7037|10420169
1253073600000|2009-09-16 04:00:00|7186|7186|7245|7245|7260|7260|7154|7154|11091837
1253160000000|2009-09-17 04:00:00|7218|7218|7197|7197|7275|7275|7181|7181|8643456
1253246400000|2009-09-18 04:00:00|7283|7283|7264|7264|7337|7337|7250|7250|16090219
1253505600000|2009-09-21 04:00:00|7159|7159|7205|7205|7239|7239|7147|7147|9375156
1253592000000|2009-09-22 04:00:00|7272|7272|7263|7263|7297|7297|7215.01|7215.01|7084979
1253678400000|2009-09-23 04:00:00|7250|7250|7137|7137|7288|7288|7125|7125|9853147
1253764800000|2009-09-24 04:00:00|7130|7130|7071|7071|7160|7160|7016|7016|10006187
1253851200000|2009-09-25 04:00:00|7058|7058|7066|7066|7139|7139|7036|7036|7253194
1254110400000|2009-09-28 04:00:00|7079|7079|7170|7170|7197|7197|7055|7055|6023208
1254196800000|2009-09-29 04:00:00|7150|7150|7091|7091|7180|7180|7079|7079|7862629
1254283200000|2009-09-30 04:00:00|7112|7112|7043|7043|7114|7114|6977|6977|13851380
1254369600000|2009-10-01 04:00:00|7040|7040|6881|6881|7040|7040|6870|6870|9249859
1254456000000|2009-10-02 04:00:00|6822|6822|6814|6814|6879|6879|6803|6803|8964156
1254715200000|2009-10-05 04:00:00|6827|6827|6939|6939|6980|6980|6787|6787|9777855
1254801600000|2009-10-06 04:00:00|7014|7014|7056|7056|7085|7085|6953|6953|8464636
1254888000000|2009-10-07 04:00:00|7031|7031|7051|7051|7069|7069|6949|6949|6935075
1254974400000|2009-10-08 04:00:00|7089|7089|7145|7145|7182|7182|7070|7070|10122149
1255060800000|2009-10-09 04:00:00|7194|7194|7276|7276|7294|7294|7145|7145|8816418
1255320000000|2009-10-12 04:00:00|7319|7319|7367|7367|7410|7410|7314|7314|6790530
1255406400000|2009-10-13 04:00:00|7373|7373|7407|7407|7441|7441|7323|7323|9045955
1255492800000|2009-10-14 04:00:00|7488|7488|7546|7546|7574|7574|7455|7455|9284761
1255579200000|2009-10-15 04:00:00|7519|7519|7669|7669|7686|7686|7502|7502|10289077
1255665600000|2009-10-16 04:00:00|7637|7637|7681|7681|7699|7699|7598|7598|9872313
1255924800000|2009-10-19 04:00:00|7694|7694|7766|7766|7805|7805|7654|7654|8223055
1256011200000|2009-10-20 04:00:00|7771|7771|7703|7703|7771|7771|7632|7632|8161260
1256097600000|2009-10-21 04:00:00|7660|7660|7697|7697|7836|7836|7572|7572|8670623
1256184000000|2009-10-22 04:00:00|7661|7661|7729|7729|7773|7773|7600|7600|12671571
1256270400000|2009-10-23 04:00:00|7714|7714|7668|7668|7738|7738|7620|7620|8329946
1256529600000|2009-10-26 04:00:00|7696|7696|7545|7545|7844|7844|7534.18|7534.18|11143336
1256616000000|2009-10-27 04:00:00|7582|7582|7659|7659|7725|7725|7548|7548|9573744
1256702400000|2009-10-28 04:00:00|7639|7639|7589|7589|7704|7704|7563|7563|11994749
1256788800000|2009-10-29 04:00:00|7616|7616|7795|7795|7822|7822|7568|7568|14872681
1256875200000|2009-10-30 04:00:00|7825|7825|7654|7654|7850|7850|7557|7557|19335340
1257138000000|2009-11-02 05:00:00|7686|7686|7664|7664|7760|7760|7573|7573|11212627
1257224400000|2009-11-03 05:00:00|7581|7581|7670|7670|7733|7733|7556|7556|8714462
1257310800000|2009-11-04 05:00:00|7710|7710|7628|7628|7750|7750|7600|7600|10696547
1257397200000|2009-11-05 05:00:00|7662|7662|7724|7724|7775|7775|7655|7655|9349628
1257483600000|2009-11-06 05:00:00|7657|7657|7753|7753|7758|7758|7618|7618|7746953
1257742800000|2009-11-09 05:00:00|7829|7829|7766|7766|7838|7838|7750|7750|13750108
1257829200000|2009-11-10 05:00:00|7741|7741|7834|7834|7844|7844|7735|7735|10638582
1257915600000|2009-11-11 05:00:00|7887|7887|7851|7851|7914|7914|7800|7800|7913980
1258002000000|2009-11-12 05:00:00|7832|7832|7742|7742|7860|7860|7707|7707|8604745
1258088400000|2009-11-13 05:00:00|7730|7730|7794|7794|7850.93|7850.93|7725|7725|7901997
1258347600000|2009-11-16 05:00:00|7811|7811|7861|7861|7886|7886|7798|7798|8954369
1258434000000|2009-11-17 05:00:00|7845|7845|7881|7881|7904.499|7904.499|7821|7821|6743056
1258520400000|2009-11-18 05:00:00|7882|7882|7892|7892|7899|7899|7810|7810|7309962
1258606800000|2009-11-19 05:00:00|7852|7852|7734|7734|7868|7868|7694|7694|8863433
1258693200000|2009-11-20 05:00:00|7685|7685|7677|7677|7723|7723|7640|7640|10631551
1258952400000|2009-11-23 05:00:00|7831|7831|7874|7874|7923.999|7923.999|7815|7815|8986077
1259038800000|2009-11-24 05:00:00|7873|7873|7903|7903|7923|7923|7793|7793|8528203
1259125200000|2009-11-25 05:00:00|7911|7911|7964|7964|7982|7982|7865|7865|7546836
1259298000000|2009-11-27 05:00:00|7763|7763|7817|7817|7873|7873|7726|7726|5649677
1259557200000|2009-11-30 05:00:00|7785|7785|7804|7804|7867|7867|7754|7754|9300446
1259643600000|2009-12-01 05:00:00|7910|7910|7906|7906|7941.5|7941.5|7883.23|7883.23|7209448
1259730000000|2009-12-02 05:00:00|7899|7899|7873|7873|7901|7901|7812|7812|6318242
1259816400000|2009-12-03 05:00:00|7860.5|7860.5|7796|7796|7882|7882|7773|7773|7624648
1259902800000|2009-12-04 05:00:00|7874|7874|7807|7807|7925|7925|7752|7752|9971528
1260162000000|2009-12-07 05:00:00|7792|7792|7817|7817|7892|7892|7770|7770|7522100
1260248400000|2009-12-08 05:00:00|7789|7789|7676|7676|7798|7798|7645|7645|9061961
1260334800000|2009-12-09 05:00:00|7691|7691|7706|7706|7731|7731|7619|7619|7164869
1260421200000|2009-12-10 05:00:00|7766|7766|7742|7742|7834|7834|7730|7730|10864032
1260507600000|2009-12-11 05:00:00|7767|7767|7776|7776|7817|7817|7729|7729|6706904
1260766800000|2009-12-14 05:00:00|7845|7845|7726|7726|7871|7871|7707|7707|8525959
1260853200000|2009-12-15 05:00:00|7702|7702|7737|7737|7797|7797|7701|7701|10302989
1260939600000|2009-12-16 05:00:00|7790|7790|7789|7789|7869|7869|7755|7755|12170258
1261026000000|2009-12-17 05:00:00|7749|7749|7678|7678|7755|7755|7671|7671|8997422
1261112400000|2009-12-18 05:00:00|7742|7742|7690|7690|7767|7767|7656|7656|16605795
1261371600000|2009-12-21 05:00:00|7760|7760|7750|7750|7800|7800|7727|7727|6742495
1261458000000|2009-12-22 05:00:00|7783|7783|7749|7749|7804|7804|7729|7729|6770374
1261544400000|2009-12-23 05:00:00|7787|7787|7704|7704|7793|7793|7702|7702|7343163
1261630800000|2009-12-24 05:00:00|7702|7702|7743|7743|7750|7750|7702|7702|2565443
1261976400000|2009-12-28 05:00:00|7778|7778|7777|7777|7790|7790|7731|7731|4192973
1262062800000|2009-12-29 05:00:00|7781|7781|7721|7721|7794|7794|7719|7719|4810517
1262149200000|2009-12-30 05:00:00|7710|7710|7765|7765|7767|7767|7700|7700|4301537
1262235600000|2009-12-31 05:00:00|7772|7772|7699|7699|7778|7778|7693|7693|4247000
1262581200000|2010-01-04 05:00:00|7820|7820|7906|7906|7920|7920|7816|7816|10174309
1262667600000|2010-01-05 05:00:00|7922|7922|7962|7962|7962|7962|7872|7872|10596029
1262754000000|2010-01-06 05:00:00|7944|7944|7963|7963|8000|8000|7919|7919|11014848
1262840400000|2010-01-07 05:00:00|7936|7936|7933|7933|7970|7970|7897|7897|9627919
1262926800000|2010-01-08 05:00:00|7912|7912|7947|7947|7947|7947|7889|7889|5625080
1263186000000|2010-01-11 05:00:00|8017|8017|8088|8088|8109|8109|8006|8006|11916708
1263272400000|2010-01-12 05:00:00|7952|7952|8041|8041|8045|8045|7947|7947|12176138
1263358800000|2010-01-13 05:00:00|8027|8027|7980|7980|8041|8041|7909|7909|10843309
1263445200000|2010-01-14 05:00:00|7963|7963|7955|7955|7980|7980|7915|7915|6720987
1263531600000|2010-01-15 05:00:00|7954|7954|7923|7923|7969|7969|7828|7828|13483162
1263877200000|2010-01-19 05:00:00|7896|7896|7968|7968|7975|7975|7857|7857|8722513
1263963600000|2010-01-20 05:00:00|7871|7871|7815|7815|7893|7893|7765|7765|8705257
1264050000000|2010-01-21 05:00:00|7815|7815|7624|7624|7818|7818|7606|7606|12574286
1264136400000|2010-01-22 05:00:00|7598|7598|7459|7459|7659|7659|7443|7443|13825032
1264395600000|2010-01-25 05:00:00|7515|7515|7455|7455|7527|7527|7409|7409|9132364
1264482000000|2010-01-26 05:00:00|7408|7408|7415|7415|7488|7488|7370|7370|10558244
1264568400000|2010-01-27 05:00:00|7394|7394|7370|7370|7436|7436|7313|7313|13375636
1264654800000|2010-01-28 05:00:00|7397|7397|7324|7324|7418|7418|7232|7232|12829734
1264741200000|2010-01-29 05:00:00|7353|7353|7212|7212|7407|7407|7175|7175|15267472
1265000400000|2010-02-01 05:00:00|7270|7270|7358|7358|7374|7374|7214|7214|11834318
1265086800000|2010-02-02 05:00:00|7374|7374|7445|7445|7458|7458|7300|7300|12947529
1265173200000|2010-02-03 05:00:00|7418|7418|7321|7321|7436|7436|7305|7305|14541091
1265259600000|2010-02-04 05:00:00|7256|7256|7137|7137|7283|7283|7106|7106|15248459
1265346000000|2010-02-05 05:00:00|7100|7100|7118|7118|7124|7124|6955|6955|17308974
1265605200000|2010-02-08 05:00:00|7124|7124|7013|7013|7145|7145|7013|7013|11596247
1265691600000|2010-02-09 05:00:00|7089|7089|7131|7131|7203|7203|7082|7082|13056124
1265778000000|2010-02-10 05:00:00|7102|7102|7075|7075|7123|7123|7000|7000|11621185
1265864400000|2010-02-11 05:00:00|7072|7072|7173|7173|7211|7211|7031|7031|11276934
1265950800000|2010-02-12 05:00:00|7053.5|7053.5|7101|7101|7130|7130|7017|7017|13810409
1266296400000|2010-02-16 05:00:00|7199|7199|7299|7299|7332|7332|7193|7193|14232696
1266382800000|2010-02-17 05:00:00|7322|7322|7284|7284|7343|7343|7246|7246|8728002
1266469200000|2010-02-18 05:00:00|7269|7269|7362|7362|7372|7372|7234|7234|9851040
1266555600000|2010-02-19 05:00:00|7344|7344|7405|7405|7438|7438|7321|7321|13113938
1266814800000|2010-02-22 05:00:00|7417|7417|7296|7296|7422|7422|7279|7279|8683444
1266901200000|2010-02-23 05:00:00|7260|7260|7204|7204|7293|7293|7177|7177|11907773
1266987600000|2010-02-24 05:00:00|7212|7212|7234|7234|7245|7245|7161|7161|8920907
1267074000000|2010-02-25 05:00:00|7119|7119|7211|7211|7219|7219|7078|7078|11761048
1267160400000|2010-02-26 05:00:00|7219|7219|7230|7230|7269|7269|7182|7182|8978964
1267419600000|2010-03-01 05:00:00|7263|7263|7281|7281|7318|7318|7239|7239|7428010
1267506000000|2010-03-02 05:00:00|7318|7318|7332|7332|7391|7391|7301|7301|9258483
1267592400000|2010-03-03 05:00:00|7363|7363|7313|7313|7385|7385|7306|7306|8194276
1267678800000|2010-03-04 05:00:00|7307|7307|7308|7308|7350|7350|7271|7271|9419812
1267765200000|2010-03-05 05:00:00|7355|7355|7430|7430|7447|7447|7351|7351|8750641
1268024400000|2010-03-08 05:00:00|7449|7449|7464|7464|7488|7488|7415|7415|6477509
1268110800000|2010-03-09 05:00:00|7430|7430|7430|7430|7491|7491|7400|7400|8485311
1268197200000|2010-03-10 05:00:00|7414|7414|7396|7396|7433|7433|7325|7325|14653289
1268283600000|2010-03-11 05:00:00|7407|7407|7399|7399|7409|7409|7355|7355|7028065
1268370000000|2010-03-12 05:00:00|7417|7417|7372|7372|7424|7424|7351|7351|7682066
1268625600000|2010-03-15 04:00:00|7351|7351|7357|7357|7363|7363|7285|7285|8807682
1268712000000|2010-03-16 04:00:00|7390|7390|7398|7398|7412|7412|7341|7341|9833290
1268798400000|2010-03-17 04:00:00|7418|7418|7467|7467|7506|7506|7416|7416|10293543
1268884800000|2010-03-18 04:00:00|7485|7485|7476|7476|7507|7507|7424|7424|9916501
1268971200000|2010-03-19 04:00:00|7503|7503|7498|7498|7516|7516|7389|7389|16610635
1269230400000|2010-03-22 04:00:00|7417|7417|7446|7446|7488|7488|7400|7400|9317895
1269316800000|2010-03-23 04:00:00|7443|7443|7477|7477|7479|7479|7403|7403|8008541
1269403200000|2010-03-24 04:00:00|7427|7427|7393|7393|7450|7450|7378|7378|8997582
1269489600000|2010-03-25 04:00:00|7440|7440|7380|7380|7462.23|7462.23|7369|7369|10510373
1269576000000|2010-03-26 04:00:00|7400|7400|7443|7443|7488|7488|7382|7382|10414510
1269835200000|2010-03-29 04:00:00|7461|7461|7523|7523|7544|7544|7449|7449|8819151
1269921600000|2010-03-30 04:00:00|7527|7527|7530|7530|7550|7550|7496|7496|6379550
1270008000000|2010-03-31 04:00:00|7547|7547|7583|7583|7614|7614|7508|7508|9875589
1270094400000|2010-04-01 04:00:00|7640|7640|7669|7669|7713|7713|7634|7634|7864370
1270440000000|2010-04-05 04:00:00|7697|7697|7766|7766|7775|7775|7673|7673|8108653
1270526400000|2010-04-06 04:00:00|7757|7757|7788|7788|7800|7800|7720|7720|6489922
1270612800000|2010-04-07 04:00:00|7767|7767|7737|7737|7783|7783|7696|7696|9431318
1270699200000|2010-04-08 04:00:00|7693|7693|7766|7766|7800|7800|7663|7663|6887992
1270785600000|2010-04-09 04:00:00|7804|7804|7950|7950|7962|7962|7800|7800|9805046
1271044800000|2010-04-12 04:00:00|7950|7950|8043|8043|8080|8080|7937|7937|9999974
1271131200000|2010-04-13 04:00:00|8042|8042|8021|8021|8057|8057|7927|7927|7978410
1271217600000|2010-04-14 04:00:00|8046|8046|8058|8058|8061|8061|8003|8003|7290780
1271304000000|2010-04-15 04:00:00|8061|8061|8159|8159|8176|8176|8051|8051|9702410
1271390400000|2010-04-16 04:00:00|8146|8146|8075|8075|8190|8190|8028|8028|12866505
1271649600000|2010-04-19 04:00:00|8025|8025|8132|8132|8150|8150|8005|8005|9337717
1271736000000|2010-04-20 04:00:00|8182|8182|8205|8205|8236|8236|8166|8166|11473304
1271822400000|2010-04-21 04:00:00|8230|8230|8192|8192|8267|8267|8124|8124|9416761
1271908800000|2010-04-22 04:00:00|8111|8111|8120|8120|8145|8145|8064|8064|9422113
1271995200000|2010-04-23 04:00:00|8104|8104|8267|8267|8277|8277|8095|8095|9918041
1272254400000|2010-04-26 04:00:00|8252|8252|8259|8259|8314|8314|8234|8234|9794753
1272340800000|2010-04-27 04:00:00|8208|8208|8023|8023|8251|8251|8007|8007|13043429
1272427200000|2010-04-28 04:00:00|8062|8062|8062|8062|8092|8092|7985|7985|12116560
1272513600000|2010-04-29 04:00:00|8119|8119|8229|8229|8299|8299|8119|8119|12276002
1272600000000|2010-04-30 04:00:00|8237|8237|8144|8144|8313|8313|8129|8129|13911471
1272859200000|2010-05-03 04:00:00|8196|8196|8283|8283|8341|8341|8133|8133|11650662
1272945600000|2010-05-04 04:00:00|8201|8201|8076|8076|8224|8224|7963|7963|16274763
1273032000000|2010-05-05 04:00:00|7969|7969|8019|8019|8073|8073|7945|7945|13028902
1273118400000|2010-05-06 04:00:00|7941|7941|7720|7720|8021|8021|7150|7150|21062304
1273204800000|2010-05-07 04:00:00|7722|7722|7710|7710|7861|7861|7641|7641|21868241
1273464000000|2010-05-10 04:00:00|7937|7937|7989|7989|8056|8056|7853|7853|14662560
1273550400000|2010-05-11 04:00:00|7964|7964|7970|7970|8074.5|8074.5|7949|7949|12023007
1273636800000|2010-05-12 04:00:00|7977|7977|8006|8006|8046|8046|7936|7936|9257882
1273723200000|2010-05-13 04:00:00|7980|7980|7892|7892|8006|8006|7875|7875|10840361
1273809600000|2010-05-14 04:00:00|7842|7842|7783|7783|7849|7849|7698|7698|13607726
1274068800000|2010-05-17 04:00:00|7739|7739|7773|7773|7795|7795|7595|7595|14694227
1274155200000|2010-05-18 04:00:00|7830.999|7830.999|7684.75|7684.75|7867|7867|7639|7639|15325097
1274241600000|2010-05-19 04:00:00|7634.999|7634.999|7660|7660|7700|7700|7554|7554|10776530
1274328000000|2010-05-20 04:00:00|7504|7504|7360|7360|7540|7540|7353|7353|17885510
1274414400000|2010-05-21 04:00:00|7235|7235|7448|7448|7465|7465|7200|7200|15920308
1274673600000|2010-05-24 04:00:00|7422|7422|7344|7344|7438|7438|7331|7331|10550665
1274760000000|2010-05-25 04:00:00|7174|7174|7257|7257|7269|7269|7080|7080|22309797
1274846400000|2010-05-26 04:00:00|7319|7319|7155|7155|7350|7350|7144|7144|16889903
1274932800000|2010-05-27 04:00:00|7313|7313|7436|7436|7436|7436|7230|7230|15253485
1275019200000|2010-05-28 04:00:00|7400|7400|7387|7387|7440|7440|7304|7304|14445694
1275364800000|2010-06-01 04:00:00|7356|7356|7229|7229|7452|7452|7229|7229|13968440
1275451200000|2010-06-02 04:00:00|7266|7266|7413|7413|7413|7413|7212|7212|15674907
1275537600000|2010-06-03 04:00:00|7466|7466|7391|7391|7475|7475|7314|7314|14280174
1275624000000|2010-06-04 04:00:00|7215|7215|7128|7128|7271|7271|7080|7080|18133268
1275883200000|2010-06-07 04:00:00|7166|7166|7135|7135|7249|7249|7119|7119|12325059
1275969600000|2010-06-08 04:00:00|7168|7168|7102.25|7102.25|7173|7173|6982|6982|16575544
1276056000000|2010-06-09 04:00:00|7117|7117|7079|7079|7239|7239|7060|7060|14081548
1276142400000|2010-06-10 04:00:00|7287|7287|7417|7417|7417|7417|7269|7269|13937382
1276228800000|2010-06-11 04:00:00|7348|7348|7406|7406|7406|7406|7279|7279|8346366
1276488000000|2010-06-14 04:00:00|7423|7423|7418|7418|7554.5|7554.5|7416|7416|11948403
1276574400000|2010-06-15 04:00:00|7457|7457|7523|7523|7526|7526|7418|7418|11760865
1276660800000|2010-06-16 04:00:00|7461|7461|7495|7495|7539|7539|7445|7445|10425300
1276747200000|2010-06-17 04:00:00|7502|7502|7532|7532|7549|7549|7420|7420|11113839
1276833600000|2010-06-18 04:00:00|7547|7547|7552|7552|7575|7575|7490|7490|13680125
1277092800000|2010-06-21 04:00:00|7681|7681|7572|7572|7725|7725|7529|7529|9348839
1277179200000|2010-06-22 04:00:00|7545|7545|7400|7400|7572|7572|7388|7388|10576513
1277265600000|2010-06-23 04:00:00|7384|7384|7226|7226|7390|7390|7215|7215|14877049
1277352000000|2010-06-24 04:00:00|7180|7180|7083|7083|7213|7213|7070|7070|14188503
1277438400000|2010-06-25 04:00:00|7113|7113|7006|7006|7113|7113|6988|6988|20478234
1277697600000|2010-06-28 04:00:00|7056|7056|6996|6996|7057|7057|6963|6963|10873855
1277784000000|2010-06-29 04:00:00|6919.999|6919.999|6836|6836|6939|6939|6800|6800|16422424
1277870400000|2010-06-30 04:00:00|6822|6822|6786|6786|6906|6906|6780|6780|12876856
1277956800000|2010-07-01 04:00:00|6819|6819|6748|6748|6830|6830|6683|6683|16335847
1278043200000|2010-07-02 04:00:00|6779|6779|6731|6731|6815|6815|6687|6687|9146060
1278388800000|2010-07-06 04:00:00|6828|6828|6756|6756|6832|6832|6686|6686|15039926
1278475200000|2010-07-07 04:00:00|6782|6782|6945|6945|6950|6950|6749|6749|15693387
1278561600000|2010-07-08 04:00:00|7018|7018|7041|7041|7069|7069|6921|6921|13479470
1278648000000|2010-07-09 04:00:00|7046|7046|7184|7184|7200|7200|7005|7005|11390404
1278907200000|2010-07-12 04:00:00|7153|7153|7185|7185|7213|7213|7135|7135|7352281
1278993600000|2010-07-13 04:00:00|7299|7299|7323|7323|7358|7358|7250|7250|13751275
1279080000000|2010-07-14 04:00:00|7301|7301|7305|7305|7312|7312|7235|7235|11750417
1279166400000|2010-07-15 04:00:00|7323|7323|7304|7304|7323|7323|7216|7216|10507546
1279252800000|2010-07-16 04:00:00|7265|7265|7150|7150|7284|7284|7125|7125|12060647
1279512000000|2010-07-19 04:00:00|7184|7184|7200|7200|7230|7230|7149|7149|8350562
1279598400000|2010-07-20 04:00:00|7100|7100|7310|7310|7321|7321|7096|7096|8923911
1279684800000|2010-07-21 04:00:00|7333|7333|7217|7217|7355|7355|7157|7157|9045337
1279771200000|2010-07-22 04:00:00|7280|7280|7344|7344|7400|7400|7258|7258|9553454
1279857600000|2010-07-23 04:00:00|7328|7328|7352|7352|7355|7355|7267|7267|8430318
1280116800000|2010-07-26 04:00:00|7421|7420|7457|7456|7460|7459|7415|7413|2230987
1280203200000|2010-07-27 04:00:00|7490|7486|7531|7530|7543|7542|7451|7450|5753255
1280289600000|2010-07-28 04:00:00|7532|7513|7555|7553|7567|7566|7502|7500|4803041
1280376000000|2010-07-29 04:00:00|7590|7588|7602|7601|7637|7636|7529|7528|8505727
1280462400000|2010-07-30 04:00:00|7516|7505|7611|7610|7637|7636|7490|7488|8513539
1280721600000|2010-08-02 04:00:00|7612|7611|7782|7781|7833|7832|7606|7606|8050770
1280808000000|2010-08-03 04:00:00|7800|7789|7869|7866|7912|7911|7782|7781|6896408
1280894400000|2010-08-04 04:00:00|7878|7868|7902|7900|7910|7909|7824|7823|5652970
1280980800000|2010-08-05 04:00:00|7854|7842|7915|7914|7919|7918|7825|7824|6106511
1281067200000|2010-08-06 04:00:00|7823|7823|7873|7873|7902|7902|7781|7781|8987717
1281326400000|2010-08-09 04:00:00|7900|7873|7924|7924|7943|7942|7887|7873|4379291
1281412800000|2010-08-10 04:00:00|7860|7850|7904|7903|7948|7947|7816|7815|6159648
1281499200000|2010-08-11 04:00:00|7799|7904|7719|7717|7799|7904|7703|7702|7090042
1281585600000|2010-08-12 04:00:00|7645|7632|7711|7710|7778|7777|7631|7620|5813169
1281672000000|2010-08-13 04:00:00|7704|7704|7740|7740|7777|7777|7691|7691|7091687
1281931200000|2010-08-16 04:00:00|7783|7637|7773|7771|7783|7783|7643|7637|5051224
1282017600000|2010-08-17 04:00:00|7750|7743|7782|7762|7808|7807|7711|7708|4613427
1282104000000|2010-08-18 04:00:00|7784|7761|7708|7707|7784|7770|7655|7654|5129449
1282190400000|2010-08-19 04:00:00|7679|7661|7585|7584|7683|7682|7551|7550|5731083
1282276800000|2010-08-20 04:00:00|7520|7505|7518|7506|7520|7517|7510|7503|9304638
1282536000000|2010-08-23 04:00:00|7517|7507|7506|7506|7599|7598|7506|7505|4892962
1282622400000|2010-08-24 04:00:00|7432|7505|7374|7373|7491|7505|7363|7362|8089526
1282708800000|2010-08-25 04:00:00|7346|7332|7403|7402|7430|7429|7289|7288|6217535
1282795200000|2010-08-26 04:00:00|7439|7430|7341|7339|7439|7438|7311|7310|5341224
1282881600000|2010-08-27 04:00:00|7504|7389|7490|7493|7504|7504|7490|7293|8789549
1283140800000|2010-08-30 04:00:00|7480|7480|7381|7381|7480|7480|7379|7378|4241237
1283227200000|2010-08-31 04:00:00|7365|7379|7409|7407|7453|7452|7323|7322|5146064
1283313600000|2010-09-01 04:00:00|7408|7535|7675|7675|7691|7690|7408|7524|7108550
1283400000000|2010-09-02 04:00:00|7689|7673|7749|7745|7749|7747|7654|7649|3875710
1283486400000|2010-09-03 04:00:00|7755|7732|7800|7799|7800|7799|7744|7732|4739614
1283832000000|2010-09-07 04:00:00|7800|7697|7710|7709|7800|7790|7697|7697|3578590
1283918400000|2010-09-08 04:00:00|7734|7718|7730|7728|7789|7788|7708|7707|4177446
1284004800000|2010-09-09 04:00:00|7799|7786|7739|7737|7829|7828|7728|7727|4341013
1284091200000|2010-09-10 04:00:00|7848|7841|7878|7877|7878|7877|7795|7792|5432363
1284350400000|2010-09-13 04:00:00|7951|7878|7925|7924|7951|7951|7867|7867|5772476
1284436800000|2010-09-14 04:00:00|7944|7920|7952|7951|7998|7997|7918|7917|5458830
1284523200000|2010-09-15 04:00:00|7931|7952|7929|7927|7934|7952|7852|7851|4449345
1284609600000|2010-09-16 04:00:00|7898|7891|7912|7911|7913|7912|7840|7838|4288572
1284696000000|2010-09-17 04:00:00|7832|7831|7848|7847|7862|7861|7825|7824|2043303
1284955200000|2010-09-20 04:00:00|7950|7843|7999|7967|8013|8012|7851|7843|5955358
1285041600000|2010-09-21 04:00:00|8013|7995|7982|7980|8024|8022|7913|7912|5811919
1285128000000|2010-09-22 04:00:00|7997|7991|7927|7925|8040|8039|7925|7924|4957845
1285214400000|2010-09-23 04:00:00|7874|7874|7856|7836|7876|7875|7818|7810|1253104
1285300800000|2010-09-24 04:00:00|7926|7926|8012|8012|8029|8029|7871|7871|8264532
1285560000000|2010-09-27 04:00:00|8030|8030|8008|8008|8061|8061|8007|8007|8382518
1285646400000|2010-09-28 04:00:00|8045|8045|8088|8088|8120|8120|7958|7958|7832083
1285732800000|2010-09-29 04:00:00|8075|8061|8125|8123|8170|8169|8052|8048|6039336
1285819200000|2010-09-30 04:00:00|8180|8170|8107|8105|8219|8218|8033|8032|6243408
1285905600000|2010-10-01 04:00:00|8189|8189|8195|8195|8236|8236|8147.9|8147.9|9576074
1286164800000|2010-10-04 04:00:00|8275|8085|8135|8134|8289|8210|8069|8068|5244271
1286251200000|2010-10-05 04:00:00|8225|8210|8337|8335|8350|8349|8195|8194|7905319
1286337600000|2010-10-06 04:00:00|8339|8334|8388|8387|8430|8429|8321|8320|6025816
1286424000000|2010-10-07 04:00:00|8454|8446|8351|8349|8454|8446|8295|8294|5504798
1286510400000|2010-10-08 04:00:00|8358|8332|8392|8380|8410|8409|8297|8295|4585953
1286769600000|2010-10-11 04:00:00|8390|8359|8366|8366|8400|8399|8335|8334|3356674
1286856000000|2010-10-12 04:00:00|8331|8327|8384|8382|8418|8417|8264|8263|5473725
1286942400000|2010-10-13 04:00:00|8348|8333|8387|8367|8411|8410|8287|8286|8769801
1287028800000|2010-10-14 04:00:00|8365|8338|8436|8387|8436|8389|8297|8296|4822317
1287115200000|2010-10-15 04:00:00|8363|8351|8364|8350|8366|8362|8354|8348|9510170
1287374400000|2010-10-18 04:00:00|8500|8267|8450|8448|8500|8476|8341|8267|5613727
1287460800000|2010-10-19 04:00:00|8349|8317|8283|8282|8354|8352|8214|8213|6303714
1287547200000|2010-10-20 04:00:00|8322|8306|8397|8396|8452|8452|8296|8293|5382198
1287633600000|2010-10-21 04:00:00|8396|8395|8425|8423|8500|8499|8341|8340|6950378
1287720000000|2010-10-22 04:00:00|8484|8471|8459|8458|8484|8474|8418|8417|3828713
1287979200000|2010-10-25 04:00:00|8509|8482|8516|8465|8579|8578|8475|8450|4482274
1288065600000|2010-10-26 04:00:00|8533|8450|8515|8513|8533|8523|8459|8449|4613183
1288152000000|2010-10-27 04:00:00|8464|8451|8431|8421|8468|8463|8330|8329|7024472
1288238400000|2010-10-28 04:00:00|8572|8522|8439|8412|8572|8563|8418|8412|6270493
1288324800000|2010-10-29 04:00:00|8289|8289|8260|8260|8323|8323|8198|8198|12462965
1288584000000|2010-11-01 04:00:00|8323|8319|8142|8143|8409|8408|8120|8119|902976
1288670400000|2010-11-02 04:00:00|8236|8232|8224|8216|8240|8239|8174|8174|624457
1288756800000|2010-11-03 04:00:00|8235|8234|8269|8267|8310|8309|8198|8197|499286
1288843200000|2010-11-04 04:00:00|8436|8419|8517|8516|8530|8530|8392|8388|8193230
1288929600000|2010-11-05 04:00:00|8489|8471|8525|8495|8532|8531|8406|8405|7665087
1289192400000|2010-11-08 05:00:00|8463|8452|8480|8478|8500|8499|8380|8379|5133791
1289278800000|2010-11-09 05:00:00|8400|8397|8356|8356|8421|8420|8311|8310|9684952
1289365200000|2010-11-10 05:00:00|8385|8375|8517|8516|8522|8521|8326|8325|7931295
1289451600000|2010-11-11 05:00:00|8523|8508|8614|8613|8620|8619|8512|8508|7703562
1289538000000|2010-11-12 05:00:00|8549|8536|8548|8547|8561|8560|8457|8456|7249686
1289797200000|2010-11-15 05:00:00|8575|8574|8488|8487|8598|8596|8484|8483|5928856
1289883600000|2010-11-16 05:00:00|8342|8330|8249|8248|8358|8348|8194|8193|7583415
1289970000000|2010-11-17 05:00:00|8259|8220|8247|8247|8313|8312|8212|8210|4836077
1290056400000|2010-11-18 05:00:00|8307|8295|8381|8379|8398|8397|8300|8295|4969302
1290142800000|2010-11-19 05:00:00|8380|8360|8393|8392|8396|8395|8282|8281|4217011
1290402000000|2010-11-22 05:00:00|8354|8344|8345|8344|8358|8357|8206|8205|4725684
1290488400000|2010-11-23 05:00:00|8244|8232|8188|8186|8244|8237|8116|8115|6056061
1290574800000|2010-11-24 05:00:00|8243|8222|8294|8293|8301|8300|8201|8200|5138916
1290747600000|2010-11-26 05:00:00|8246|8231|8200|8195|8249|8248|8179|8178|1955726
1291006800000|2010-11-29 05:00:00|8150|8132|8169|8168|8206|8205|8041|8040|5940636
1291093200000|2010-11-30 05:00:00|8077|8067|8098|8097|8161|8160|8049|8047|6312257
1291179600000|2010-12-01 05:00:00|8253|8227|8270|8269|8323|8322|8176|8175|7284805
1291266000000|2010-12-02 05:00:00|8274|8263|8454|8453|8467|8467|8274|8252|7292877
1291352400000|2010-12-03 05:00:00|8447|8442|8488|8487|8500|8499|8437|8437|4684774
1291611600000|2010-12-06 05:00:00|8496|8486|8498|8496|8521|8520|8449|8447|3425912
1291698000000|2010-12-07 05:00:00|8600|8574|8626|8624|8663|8662|8572|8571|8434585
1291784400000|2010-12-08 05:00:00|8655|8650|8616|8615|8680|8679|8565|8564|4755285
1291870800000|2010-12-09 05:00:00|8697|8678|8665|8644|8698|8697|8584|8583|5845098
1291957200000|2010-12-10 05:00:00|8697|8688|8695|8691|8708|8707|8625|8624|4896254
1292216400000|2010-12-13 05:00:00|8779|8772|8839|8839|8894|8893|8753|8751|6660555
1292302800000|2010-12-14 05:00:00|8860|8855|8840|8838|8895|8894|8814|8813|4645373
1292389200000|2010-12-15 05:00:00|8814|8801|8808|8805|8863|8862|8794|8793|4312053
1292475600000|2010-12-16 05:00:00|8827|8807|8908|8907|8922|8921|8785|8784|4986891
1292562000000|2010-12-17 05:00:00|8886|8881|8845|8844|8899|8893|8809|8808|4684442
1292821200000|2010-12-20 05:00:00|8903|8895|8882|8881|8960|8959|8857|8856|5013231
1292907600000|2010-12-21 05:00:00|8949|8941|8921|8920|8982|8981|8896|8895|4018603
1292994000000|2010-12-22 05:00:00|8970|8961|8997|8981|8997|8995|8932|8931|3276293
1293080400000|2010-12-23 05:00:00|8995|8994|9071|9070|9089|9088|8984|8982|3721277
1293426000000|2010-12-27 05:00:00|9055|9040|9014|9013|9060|9059|9004|9003|2149931
1293512400000|2010-12-28 05:00:00|9055|9025|9127|9127|9143|9142|9013|9012|3120034
1293598800000|2010-12-29 05:00:00|9159|9148|9157|9125|9239|9238|9136|9125|4061910
1293685200000|2010-12-30 05:00:00|9133|9115|9160|9159|9194|9191|9123|9115|2896660
1293771600000|2010-12-31 05:00:00|9156|9144|9142|9115|9180|9179|9101|9100|2959228
1294030800000|2011-01-03 05:00:00|9177|9165|9194|9193|9238|9237|9131|9130|5142823
1294117200000|2011-01-04 05:00:00|9240|9234|9178|9135|9249|9246|9123|9122|6219651
1294203600000|2011-01-05 05:00:00|9101|9091|9144|9141|9207|9206|9051|9050|4821124
1294290000000|2011-01-06 05:00:00|9188|9160|9068|9067|9189|9180|9028|9027|4077571
1294376400000|2011-01-07 05:00:00|9104|9090|9116|9115|9130|9127|9027|9026|4496543
1294635600000|2011-01-10 05:00:00|9111|9094|9070|9026|9117|9115|9013|9012|5076152
1294722000000|2011-01-11 05:00:00|9108|9093|9183|9182|9199|9198|9084|9081|5258705
1294808400000|2011-01-12 05:00:00|9250|9246|9276|9231|9285|9284|9220|9219|4825485
1294894800000|2011-01-13 05:00:00|9215|9209|9218|9216|9260|9259|9179|9178|4001602
1294981200000|2011-01-14 05:00:00|9215|9205|9282|9281|9288|9287|9183|9181|3504263
1295326800000|2011-01-18 05:00:00|9319|9294|9330|9328|9375|9373|9293|9291|4435228
1295413200000|2011-01-19 05:00:00|9377|9363|9297|9296|9377|9370|9259|9258|3976041
1295499600000|2011-01-20 05:00:00|9245|9230|9271|9270|9286|9285|9159|9158|4363968
1295586000000|2011-01-21 05:00:00|9335|9324|9381|9380|9394|9393|9311|9310|3849554
1295845200000|2011-01-24 05:00:00|9388|9386|9413|9412|9453|9452|9369|9348|4527825
1295931600000|2011-01-25 05:00:00|9393|9379|9407|9406|9441|9440|9336|9335|5047340
1296018000000|2011-01-26 05:00:00|9438|9426|9463|9463|9493|9492|9358|9356|6025772
1296104400000|2011-01-27 05:00:00|9464|9454|9478|9474|9496|9495|9431|9430|4433492
1296190800000|2011-01-28 05:00:00|9449|9444|9339|9338|9485|9482|9295|9293|8704030
1296450000000|2011-01-31 05:00:00|9394|9370|9497|9496|9519|9518|9340|9337|6829092
1296536400000|2011-02-01 05:00:00|9563|9551|9621|9619|9649|9648|9518|9514|6819084
1296622800000|2011-02-02 05:00:00|9581|9573|9647|9644|9686|9685|9547|9541|4485948
1296709200000|2011-02-03 05:00:00|9669|9659|9731|9730|9744|9743|9577|9576|5731681
1296795600000|2011-02-04 05:00:00|9703|9690|9710|9709|9734|9732|9653|9652|5409555
1297054800000|2011-02-07 05:00:00|9744|9728|9765|9764|9823|9822|9730|9726|5549258
1297141200000|2011-02-08 05:00:00|9805|9786|9776|9775|9805|9798|9713|9710|3734779
1297227600000|2011-02-09 05:00:00|9727|9714|9625|9624|9738|9735|9571|9570|5722132
1297314000000|2011-02-10 05:00:00|9600|9587|9672|9667|9698|9697|9576|9571|4826379
1297400400000|2011-02-11 05:00:00|9628|9600|9650|9647|9719|9718|9590|9589|5008511
1297659600000|2011-02-14 05:00:00|9577|9547|9694|9693|9716|9715|9557|9547|4821026
1297746000000|2011-02-15 05:00:00|9659|9651|9631|9630|9685|9683|9567|9565|5047287
1297832400000|2011-02-16 05:00:00|9672|9660|9664|9663|9702|9701|9608|9607|4611481
1297918800000|2011-02-17 05:00:00|9665|9661|9715|9714|9734|9734|9642|9640|4489476
1298005200000|2011-02-18 05:00:00|9750|9735|9873|9872|9879|9878|9705|9703|4571959
1298350800000|2011-02-22 05:00:00|9949|9929|10035|10034|10213|10212|9928|9923|49918066
1298437200000|2011-02-23 05:00:00|10074|10052|10235|10235|10394|10393|10066|10052|52248814
1298523600000|2011-02-24 05:00:00|10320|10298|10204|10203|10342|10340|10156|10155|55567864
1298610000000|2011-02-25 05:00:00|10180|10167|10214|10213|10263|10262|10136|10135|30411796
1298869200000|2011-02-28 05:00:00|10235|10217|10388|10386|10394|10393|10230|10217|8270692
1298955600000|2011-03-01 05:00:00|10415|10407|10293|10291|10499|10499|10285|10283|11294383
1299042000000|2011-03-02 05:00:00|10305|10299|10347|10346|10397|10396|10221|10219|7916297
1299128400000|2011-03-03 05:00:00|10395|10373|10418|10417|10457|10456|10335|10331|6896560
1299214800000|2011-03-04 05:00:00|10424|10402|10373|10371|10478|10477|10252|10250|8843603
1299474000000|2011-03-07 05:00:00|10424|10402|10322|10316|10476|10476|10313|10310|6898621
1299560400000|2011-03-08 05:00:00|10354|10330|10376|10375|10404|10403|10150|10145|7948879
1299646800000|2011-03-09 05:00:00|10322|10306|10218|10217|10368|10367|10190|10189|6508679
1299733200000|2011-03-10 05:00:00|10153|10115|9909|9908|10153|10121|9830|9829|11500630
1299819600000|2011-03-11 05:00:00|9819|9784|9993|9992|10075|10075|9761|9760|6199346
1300075200000|2011-03-14 04:00:00|9931|9921|10082|10081|10100|10099|9903|9902|6474727
1300161600000|2011-03-15 04:00:00|9881|9817|10123|10122|10200|10199|9808|9798|11729282
1300248000000|2011-03-16 04:00:00|10168|10162|9956|9954|10208|10207|9864|9862|13707164
1300334400000|2011-03-17 04:00:00|10088|10075|10224|10224|10257|10256|10040|10037|8863696
1300420800000|2011-03-18 04:00:00|10372|10321|10284|10244|10397|10396|10239|10238|7323085
1300680000000|2011-03-21 04:00:00|10400|10385|10518|10517|10520|10519|10331|10319|7964324
1300766400000|2011-03-22 04:00:00|10550|10538|10530|10527|10595|10594|10512|10511|7029875
1300852800000|2011-03-23 04:00:00|10481|10463|10549|10548|10592|10591|10446|10445|6417431
1300939200000|2011-03-24 04:00:00|10593|10585|10539|10538|10593|10590|10494|10493|6232170
1301025600000|2011-03-25 04:00:00|10580|10540|10680|10678|10700|10699|10539|10538|7953818
1301284800000|2011-03-28 04:00:00|10668|10639|10607|10606|10710|10709|10604|10603|4959723
1301371200000|2011-03-29 04:00:00|10618|10603|10739|10738|10749|10748|10553|10552|6324607
1301457600000|2011-03-30 04:00:00|10784|10758|10810|10808|10874|10873|10756|10755|7042208
1301544000000|2011-03-31 04:00:00|10944|10912|10749|10746|10965|10962|10736|10735|6866267
1301630400000|2011-04-01 04:00:00|10848|10828|10829|10828|10878|10877|10753|10751|5719992
1301889600000|2011-04-04 04:00:00|10857|10836|10824|10822|10857|10852|10786|10785|4244194
1301976000000|2011-04-05 04:00:00|10836|10826|10936|10935|10980|10979|10824|10822|5587630
1302062400000|2011-04-06 04:00:00|10969|10955|10870|10869|10994|10993|10845|10843|6379120
1302148800000|2011-04-07 04:00:00|10924|10899|10892|10891|10924|10900|10752|10751|6453179
1302235200000|2011-04-08 04:00:00|10953|10944|10969|10968|10994|10994|10914|10913|6350983
1302494400000|2011-04-11 04:00:00|10976|10956|10780|10778|10990|10989|10758|10757|6028161
1302580800000|2011-04-12 04:00:00|10660|10640|10421|10420|10684|10662|10349|10348|11921471
1302667200000|2011-04-13 04:00:00|10495|10470|10378|10377|10515|10510|10335|10334|6734080
1302753600000|2011-04-14 04:00:00|10338|10321|10491|10490|10529|10528|10316|10313|6611234
1302840000000|2011-04-15 04:00:00|10552|10545|10627|10625|10650|10649|10439|10435|6588034
1303099200000|2011-04-18 04:00:00|10496|10475|10451|10450|10502|10482|10306|10304|6407230
1303185600000|2011-04-19 04:00:00|10473|10447|10543|10541|10585|10584|10431|10414|4559423
1303272000000|2011-04-20 04:00:00|10779|10751|10783|10782|10835|10833|10707|10705|5927623
1303358400000|2011-04-21 04:00:00|10827|10802|10809|10808|10827|10818|10750|10749|4313611
1303704000000|2011-04-25 04:00:00|10739|10717|10745|10743|10779|10777|10669|10668|3367651
1303790400000|2011-04-26 04:00:00|10789|10774|10875|10873|10883|10882|10719|10715|4284734
1303876800000|2011-04-27 04:00:00|10917|10905|10897|10896|10917|10914|10757|10755|5570414
1303963200000|2011-04-28 04:00:00|10926|10905|10879|10877|10926|10910|10810|10808|5359175
1304049600000|2011-04-29 04:00:00|10848|10821|10946|10945|10960|10959|10778|10777|5376602
1304308800000|2011-05-02 04:00:00|10961|10926|10819|10818|10968|10957|10762|10761|5886192
1304395200000|2011-05-03 04:00:00|10763|10750|10615|10614|10785|10781|10520|10518|7265318
1304481600000|2011-05-04 04:00:00|10603|10588|10468|10466|10603|10595|10371|10370|8291379
1304568000000|2011-05-05 04:00:00|10348|10338|10274|10273|10412|10411|10114|10113|10942775
1304654400000|2011-05-06 04:00:00|10335|10313|10287|10286|10445|10444|10202|10200|8963544
1304913600000|2011-05-09 04:00:00|10340|10334|10410|10408|10486|10485|10301|10300|6220559
1305000000000|2011-05-10 04:00:00|10437|10411|10439|10437|10495|10494|10327|10325|5527508
1305086400000|2011-05-11 04:00:00|10328|10312|10226|10224|10347|10344|10126|10125|9435925
1305172800000|2011-05-12 04:00:00|10180|10163|10278|10277|10333|10332|10042|10041|9826086
1305259200000|2011-05-13 04:00:00|10366|10317|10238|10236|10366|10349|10129|10127|8211402
1305518400000|2011-05-16 04:00:00|10220|10203|10165|10164|10330|10328|10141|10140|6142298
1305604800000|2011-05-17 04:00:00|10045|10031|10040|10039|10119|10117|9963|9961|8417833
1305691200000|2011-05-18 04:00:00|10105|10080|10287|10286|10346|10345|10021|10017|7561040
1305777600000|2011-05-19 04:00:00|10380|10371|10387|10386|10454|10452|10295|10293|6738766
1305864000000|2011-05-20 04:00:00|10365|10346|10259|10258|10370|10369|10177|10176|8073870
1306123200000|2011-05-23 04:00:00|10104|10100|10137|10136|10192|10191|10071|10063|6957500
1306209600000|2011-05-24 04:00:00|10230|10200|10229|10227|10339|10337|10213|10200|6080281
1306296000000|2011-05-25 04:00:00|10201|10190|10325|10324|10386|10385|10184|10180|6934710
1306382400000|2011-05-26 04:00:00|10299|10291|10339|10338|10380|10379|10210|10209|5953695
1306468800000|2011-05-27 04:00:00|10371|10363|10319|10318|10423|10422|10269|10268|5321725
1306814400000|2011-05-31 04:00:00|10480|10460|10490|10488|10522|10520|10372|10371|5841665
1306900800000|2011-06-01 04:00:00|10488|10471|10250|10249|10498|10494|10209|10208|7298156
1306987200000|2011-06-02 04:00:00|10244|10236|10110|10109|10260|10255|10037|10036|7744731
1307073600000|2011-06-03 04:00:00|9979|9956|10101|10100|10170|10169|9966|9956|7110699
1307332800000|2011-06-06 04:00:00|10091|10070|9963|9962|10131|10128|9931|9930|6189324
1307419200000|2011-06-07 04:00:00|10020|10008|9944|9944|10090|10089|9939|9936|6088475
1307505600000|2011-06-08 04:00:00|9965|9955|9994|9993|10085|10084|9951|9950|6360881
1307592000000|2011-06-09 04:00:00|10066|10030|10130|10127|10188|10187|10032|10030|5022242
1307678400000|2011-06-10 04:00:00|10092|10075|9970|9958|10100|10096|9900|9899|7791571
1307937600000|2011-06-13 04:00:00|10046|10013|9892|9891|10052|10050|9808|9807|7439114
1308024000000|2011-06-14 04:00:00|10009|9994|10063|10059|10129|10128|9996|9985|6270237
1308110400000|2011-06-15 04:00:00|9924|9921|9836|9835|9992|9991|9771|9770|8909989
1308196800000|2011-06-16 04:00:00|9811|9801|9942|9941|9967|9966|9783|9781|7032265
1308283200000|2011-06-17 04:00:00|10028|10003|9920|9919|10085|10083|9874|9873|7512830
1308542400000|2011-06-20 04:00:00|9912|9886|9988|9987|10020|10019|9868|9864|5893387
1308628800000|2011-06-21 04:00:00|10075|10059|10155|10154|10198|10197|10036|10031|7561015
1308715200000|2011-06-22 04:00:00|10119|10111|10110|10109|10246|10245|10101|10100|6062057
1308801600000|2011-06-23 04:00:00|9913|9902|9940|9939|9955|9954|9701|9700|12154174
1308888000000|2011-06-24 04:00:00|9960|9940|9797|9794|9974|9971|9782|9781|6327201
1309147200000|2011-06-27 04:00:00|9814|9784|9891|9890|9964|9963|9796|9784|6038984
1309233600000|2011-06-28 04:00:00|9964|9952|10037|10036|10060|10059|9930|9927|5581038
1309320000000|2011-06-29 04:00:00|10100|10068|10131|10130|10172|10170|9991|9990|7032592
1309406400000|2011-06-30 04:00:00|10181|10165|10277|10276|10294|10293|10129|10127|6268450
1309492800000|2011-07-01 04:00:00|10292|10270|10410|10409|10419|10418|10202|10201|5813371
1309752000000|2011-07-04 04:00:00|||||||||3076865
1309838400000|2011-07-05 04:00:00|10439|10410|10516|10514|10576|10575|10429|10410|6529602
1309924800000|2011-07-06 04:00:00|10499|10482|10506|10505|10525|10523|10458|10456|5754152
1310011200000|2011-07-07 04:00:00|10622|10609|10667|10666|10693|10692|10583|10580|6994684
1310097600000|2011-07-08 04:00:00|10546|10530|10592|10591|10601|10600|10508|10507|5766013
1310356800000|2011-07-11 04:00:00|10445|10435|10443|10442|10464|10463|10376|10375|6274999
1310443200000|2011-07-12 04:00:00|10411|10400|10443|10442|10595|10594|10411|10400|7990083
1310529600000|2011-07-13 04:00:00|10496|10473|10513|10512|10662|10661|10474|10473|6203600
1310616000000|2011-07-14 04:00:00|10602|10574|10466|10465|10647|10645|10459|10457|6930313
1310702400000|2011-07-15 04:00:00|10578|10565|10622|10621|10630|10629|10514|10513|8133115
1310961600000|2011-07-18 04:00:00|10576|10563|10631|10630|10650|10649|10513|10512|6370118
1311048000000|2011-07-19 04:00:00|10660|10647|10750|10749|10781|10780|10650|10647|6227456
1311134400000|2011-07-20 04:00:00|10748|10737|10714|10713|10778|10764|10688|10687|4633344
1311220800000|2011-07-21 04:00:00|10800|10790|10948|10947|10975|10974|10779|10776|7410237
1311307200000|2011-07-22 04:00:00|10946|10920|10899|10897|10967|10963|10883|10882|4894774
1311566400000|2011-07-25 04:00:00|10788|10779|10813|10811|10900|10900|10746|10745|5682974
1311652800000|2011-07-26 04:00:00|10805|10790|10762|10759|10848|10847|10734|10733|4263412
1311739200000|2011-07-27 04:00:00|10699|10678|10566|10565|10700|10699|10547|10546|6400321
1311825600000|2011-07-28 04:00:00|10516|10507|10504|10503|10585|10584|10444|10442|6109794
1311912000000|2011-07-29 04:00:00|10388|10351|10403|10402|10523|10522|10315|10311|7751448
1312171200000|2011-08-01 04:00:00|10616|10593|10541|10540|10616|10608|10393|10392|8332299
1312257600000|2011-08-02 04:00:00|10477|10467|10347|10346|10570|10569|10346|10345|9578287
1312344000000|2011-08-03 04:00:00|10374|10352|10280|10279|10381|10371|10088|10087|11206212
1312430400000|2011-08-04 04:00:00|10095|10075|9692|9691|10095|10091|9652|9651|19026997
1312516800000|2011-08-05 04:00:00|9815|9787|9763|9761|9940|9932|9382|9381|16245353
1312776000000|2011-08-08 04:00:00|9427|9411|9035|9032|9580|9579|8976|8975|20842770
1312862400000|2011-08-09 04:00:00|9165|9137|9343|9341|9349|9346|8734|8730|18637860
1312948800000|2011-08-10 04:00:00|9289|9235|9045|9043|9386|9385|8974|8973|16582240
1313035200000|2011-08-11 04:00:00|9235|9219|9392|9389|9514|9511|9081|9075|15054716
1313121600000|2011-08-12 04:00:00|9594|9575|9585|9583|9707|9704|9512|9486|11425700
1313380800000|2011-08-15 04:00:00|9689|9688|9910|9908|9923|9922|9689|9679|9800485
1313467200000|2011-08-16 04:00:00|9809|9775|9814|9813|9929|9927|9716|9715|8915322
1313553600000|2011-08-17 04:00:00|9864|9845|9765|9764|9909|9908|9713|9711|7652094
1313640000000|2011-08-18 04:00:00|9506|9505|9325|9324|9542|9535|9178|9174|13509019
1313726400000|2011-08-19 04:00:00|9257|9209|9331|9330|9537|9534|9222|9208|12584648
1313985600000|2011-08-22 04:00:00|9669|9642|9330|9327|9670|9642|9295|9294|9159259
1314072000000|2011-08-23 04:00:00|9404|9382|9716|9715|9739|9738|9351|9347|10373037
1314158400000|2011-08-24 04:00:00|9675|9660|9761|9760|9777|9776|9607|9606|6757654
1314244800000|2011-08-25 04:00:00|9818|9804|9591|9590|9854|9849|9531|9529|7964557
1314331200000|2011-08-26 04:00:00|9509|9462|9685|9684|9736|9734|9344|9335|8290529
1314590400000|2011-08-29 04:00:00|9831|9825|9866|9866|9877|9876|9659|9658|8120973
1314676800000|2011-08-30 04:00:00|9802|9788|9842|9840|9898|9897|9674|9673|8632042
1314763200000|2011-08-31 04:00:00|9895|9883|9884|9882|9973|9971|9809|9808|9554442
1314849600000|2011-09-01 04:00:00|9929|9889|9857|9856|10049|10047|9851|9850|8949196
1314936000000|2011-09-02 04:00:00|9655|9630|9647|9646|9706|9705|9508|9507|8037663
1315281600000|2011-09-06 04:00:00|9360|9348|9559|9556|9580|9579|9276|9275|9469102
1315368000000|2011-09-07 04:00:00|9828|9814|9929|9928|9934|9933|9788|9786|9334210
1315454400000|2011-09-08 04:00:00|9887|9873|9842|9841|10059|10058|9802|9800|8451232
1315540800000|2011-09-09 04:00:00|9694|9678|9526|9525|9739|9738|9479|9479|12145884
1315800000000|2011-09-12 04:00:00|9437|9369|9592|9591|9593|9592|9316|9315|12596272
1315886400000|2011-09-13 04:00:00|9687|9675|9594|9593|9687|9675|9463|9462|10920198
1315972800000|2011-09-14 04:00:00|9633|9625|9733|9731|9900|9899|9516|9515|10366858
1316059200000|2011-09-15 04:00:00|9863|9850|9929|9928|9950|9949|9806|9805|8530710
1316145600000|2011-09-16 04:00:00|10005|9983|9954|9954|10013|10003|9830|9829|12038845
1316404800000|2011-09-19 04:00:00|9731|9707|9871|9871|9935|9934|9661|9659|7761459
1316491200000|2011-09-20 04:00:00|9935|9920|9787|9786|9975|9974|9774|9773|7965049
1316577600000|2011-09-21 04:00:00|9736|9730|9419|9418|9779|9776|9419|9418|8329570
1316664000000|2011-09-22 04:00:00|9120|9092|9031|9026|9166|9138|8860|8858|15126174
1316750400000|2011-09-23 04:00:00|9043|9024|9001|9000|9084|9083|8857|8855|11083248
1317009600000|2011-09-26 04:00:00|9087|9065|9147|9146|9165|9164|8877|8876|10773892
1317096000000|2011-09-27 04:00:00|9425|9411|9361|9360|9535|9534|9305|9304|9061680
1317182400000|2011-09-28 04:00:00|9405|9389|9180|9178|9534|9532|9158|9157|9286212
1317268800000|2011-09-29 04:00:00|9418|9398|9438|9432|9449|9447|9233|9230|9446338
1317355200000|2011-09-30 04:00:00|9319|9306|9260|9257|9480|9479|9256|9254|9709845
1317614400000|2011-10-03 04:00:00|9201|9184|8992|8989|9279|9278|8987|8984|9967456
1317700800000|2011-10-04 04:00:00|8885|8872|9144|9143|9184|9182|8669|8665|14080146
1317787200000|2011-10-05 04:00:00|9232|9217|9462|9457|9473|9472|9106|9103|11986307
1317873600000|2011-10-06 04:00:00|9339|9332|9460|9457|9481|9480|9272|9271|9176109
1317960000000|2011-10-07 04:00:00|9565|9536|9448|9447|9572|9570|9367|9365|9316144
1318219200000|2011-10-10 04:00:00|9620|9596|9819|9817|9819|9818|9613|9581|6685912
1318305600000|2011-10-11 04:00:00|9738|9718|9761|9760|9865|9863|9716|9714|6755168
1318392000000|2011-10-12 04:00:00|9830|9820|9777|9775|9875|9874|9670|9669|7752917
1318478400000|2011-10-13 04:00:00|9675|9656|9778|9777|9811|9809|9624|9623|5910404
1318564800000|2011-10-14 04:00:00|9916|9896|10052|10052|10055|10054|9892|9885|6131121
1318824000000|2011-10-17 04:00:00|10022|10015|9863|9862|10024|10017|9841|9840|5740210
1318910400000|2011-10-18 04:00:00|9906|9883|10306|10301|10416|10412|9797|9796|11310378
1318996800000|2011-10-19 04:00:00|10269|10254|10225|10224|10409|10407|10172|10171|7935705
1319083200000|2011-10-20 04:00:00|10253|10226|10335|10334|10367|10366|10174|10172|8015992
1319169600000|2011-10-21 04:00:00|10450|10440|10563|10561|10584|10583|10424|10421|9481233
1319428800000|2011-10-24 04:00:00|10551|10534|10630|10627|10688|10687|10533|10527|6964654
1319515200000|2011-10-25 04:00:00|10675|10669|10452|10451|10699|10680|10434|10433|7525891
1319601600000|2011-10-26 04:00:00|10609|10580|10675|10674|10683|10681|10447|10446|8525430
1319688000000|2011-10-27 04:00:00|10817|10787|10910|10907|11000|11000|10797|10787|12712590
1319774400000|2011-10-28 04:00:00|10884|10858|10966|10964|10999|10998|10726|10725|8691897
1320033600000|2011-10-31 04:00:00|10766|10745|10521|10520|10810|10799|10511|10510|8950281
1320120000000|2011-11-01 04:00:00|10147|10127|10213|10212|10369|10368|10083|10077|13994917
1320206400000|2011-11-02 04:00:00|10421|10408|10456|10455|10494|10493|10315|10314|7338209
1320292800000|2011-11-03 04:00:00|10587|10584|10613|10612|10635|10634|10471|10470|8385198
1320379200000|2011-11-04 04:00:00|10595|10557|10646|10645|10661|10660|10477|10476|7654609
1320642000000|2011-11-07 05:00:00|10699|10663|10771|10770|10853|10852|10555|10554|7475173
1320728400000|2011-11-08 05:00:00|10814|10808|10883|10880|10900|10899|10651|10650|7199374
1320814800000|2011-11-09 05:00:00|10610|10580|10432|10431|10650|10649|10388|10388|11027865
1320901200000|2011-11-10 05:00:00|10549|10537|10554|10552|10600|10599|10351|10350|9544781
1320987600000|2011-11-11 05:00:00|10670|10650|10704|10703|10753|10751|10661|10649|5568951
1321246800000|2011-11-14 05:00:00|10639|10619|10621|10620|10675|10673|10538|10537|4673102
1321333200000|2011-11-15 05:00:00|10642|10621|10324|10322|10734|10733|10262|10260|21288614
1321419600000|2011-11-16 05:00:00|10256|10253|10105|10104|10342|10341|10074|10073|11495333
1321506000000|2011-11-17 05:00:00|10092|10080|10008|10007|10214|10213|9876|9875|10787917
1321592400000|2011-11-18 05:00:00|10065|10031|9796|9793|10153|10149|9782|9781|12890813
1321851600000|2011-11-21 05:00:00|9694|9675|9581|9565|9694|9681|9446|9445|14197639
1321938000000|2011-11-22 05:00:00|9577|9567|9638|9637|9725|9724|9502|9500|8176632
1322024400000|2011-11-23 05:00:00|9555|9536|9390|9388|9558|9557|9384|9383|10381259
1322197200000|2011-11-25 05:00:00|9407|9401|9247|9241|9446|9445|9237|9236|5078944
1322456400000|2011-11-28 05:00:00|9614|9587|9587|9586|9635|9634|9501|9500|6741501
1322542800000|2011-11-29 05:00:00|9613|9596|9745|9743|9806|9805|9576|9575|8170561
1322629200000|2011-11-30 05:00:00|10080|10053|10262|10260|10279|10278|10013|10011|10278697
1322715600000|2011-12-01 05:00:00|10299|10282|10183|10181|10300|10296|10096|10094|6463129
1322802000000|2011-12-02 05:00:00|10319|10303|10166|10165|10320|10312|10152|10150|6051126
1323061200000|2011-12-05 05:00:00|10373|10360|10289|10286|10400|10399|10205|10203|5544352
1323147600000|2011-12-06 05:00:00|10342|10319|10439|10438|10473|10472|10285|10283|6514314
1323234000000|2011-12-07 05:00:00|10423|10410|10457|10456|10574|10573|10398|10397|8689167
1323320400000|2011-12-08 05:00:00|10416|10391|10230|10225|10480|10478|10196|10195|6879341
1323406800000|2011-12-09 05:00:00|10291|10271|10422|10420|10450|10448|10273|10270|5958229
1323666000000|2011-12-12 05:00:00|10421|10403|10319|10315|10424|10416|10151|10150|6685736
1323752400000|2011-12-13 05:00:00|10433|10422|10360|10359|10590|10587|10311|10310|8040733
1323838800000|2011-12-14 05:00:00|10280|10270|10052|10051|10403|10401|9952|9951|14458251
1323925200000|2011-12-15 05:00:00|10135|10111|9964|9963|10161|10157|9933|9932|8876957
1324011600000|2011-12-16 05:00:00|10074|10025|10064|10062|10080|10079|9959|9958|10478119
1324270800000|2011-12-19 05:00:00|10126|10119|9976|9972|10133|10124|9951|9950|4823462
1324357200000|2011-12-20 05:00:00|10195|10178|10359|10358|10386|10385|10182|10178|6237336
1324443600000|2011-12-21 05:00:00|10392|10377|10539|10536|10554|10553|10357|10355|6386396
1324530000000|2011-12-22 05:00:00|10560|10525|10642|10641|10658|10657|10507|10506|5232758
1324616400000|2011-12-23 05:00:00|10660|10630|10750|10750|10760|10759|10613|10609|3195211
1324962000000|2011-12-27 05:00:00|10747|10712|10805|10804|10848|10846|10739|10712|3564966
1324962000000|2011-12-27 05:00:00|10747|10712|10805|10804|10848|10846|10739|10712|3564966
1325048400000|2011-12-28 05:00:00|10787|10758|10603|10602|10816|10815|10589|10588|4346285
1325134800000|2011-12-29 05:00:00|10651|10631|10747|10740|10756|10755|10638|10631|3774880
1325221200000|2011-12-30 05:00:00|10685|10671|10636|10634|10753|10750|10619|10618|3863695
1325566800000|2012-01-03 05:00:00|10908|10906|11039|11038|11099|11098|10875|10873|10393464
1325653200000|2012-01-04 05:00:00|11000|10958|11016|11014|11037|11036|10921|10920|7199847
1325739600000|2012-01-05 05:00:00|10950|10926|10911|10910|10950|10945|10798|10797|6375126
1325826000000|2012-01-06 05:00:00|10943|10911|10836|10835|10962|10958|10810|10809|5164100
1326085200000|2012-01-09 05:00:00|10838|10813|10947|10945|10967|10966|10804|10803|6457387
1326171600000|2012-01-10 05:00:00|11021|11006|10908|10906|11066|11065|10891|10890|6353812
1326258000000|2012-01-11 05:00:00|10842|10825|10775|10773|10865|10863|10714|10713|7174548
1326344400000|2012-01-12 05:00:00|10490|10481|10497|10495|10605|10603|10464|10440|10931299
1326430800000|2012-01-13 05:00:00|10485|10466|10609|10608|10612|10611|10353|10351|6974290
1326776400000|2012-01-17 05:00:00|10745|10717|10671|10670|10798|10792|10604|10603|5982462
1326862800000|2012-01-18 05:00:00|10616|10565|10683|10680|10694|10693|10520|10520|5779352
1326949200000|2012-01-19 05:00:00|10750|10720|10693|10692|10750|10744|10583|10582|5207152
1327035600000|2012-01-20 05:00:00|10697|10694|10689|10687|10721|10719|10627|10625|6470122
1327294800000|2012-01-23 05:00:00|10700|10675|10703|10702|10750|10748|10656|10655|4974549
1327381200000|2012-01-24 05:00:00|10655|10637|10673|10672|10710|10709|10622|10619|4435729
1327467600000|2012-01-25 05:00:00|10645|10611|10774|10772|10800|10799|10510|10509|7365526
1327554000000|2012-01-26 05:00:00|10825|10802|10666|10665|10857|10856|10635|10634|6353375
1327640400000|2012-01-27 05:00:00|10436|10420|10405|10397|10530|10464|10313|10312|9297017
1327899600000|2012-01-30 05:00:00|10365|10340|10340|10336|10365|10340|10209|10208|6831295
1327986000000|2012-01-31 05:00:00|10470|10460|10311|10309|10473|10471|10241|10240|6577436
1328072400000|2012-02-01 05:00:00|10443|10419|10279|10278|10443|10429|10269|10268|7287266
1328158800000|2012-02-02 05:00:00|10324|10308|10370|10369|10395|10394|10289|10288|5321868
1328245200000|2012-02-03 05:00:00|10506|10504|10548|10545|10560|10559|10449|10448|6053268
1328504400000|2012-02-06 05:00:00|10474|10437|10663|10662|10675|10674|10438|10437|5519923
1328590800000|2012-02-07 05:00:00|10608|10600|10686|10685|10706|10705|10545|10544|5573112
1328677200000|2012-02-08 05:00:00|10725|10711|10679|10678|10750|10749|10609|10608|4933335
1328763600000|2012-02-09 05:00:00|10719|10701|10640|10638|10742|10741|10608|10606|4429020
1328850000000|2012-02-10 05:00:00|10540|10518|10525|10524|10551|10544|10458|10457|5175011
1329109200000|2012-02-13 05:00:00|10628|10611|10637|10635|10653|10652|10546|10545|4239766
1329195600000|2012-02-14 05:00:00|10633|10623|10648|10647|10654|10653|10557|10556|5418852
1329282000000|2012-02-15 05:00:00|10616|10611|10500|10499|10616|10612|10459|10458|6138577
1329368400000|2012-02-16 05:00:00|10542|10532|10652|10651|10657|10656|10483|10479|5159331
1329454800000|2012-02-17 05:00:00|10738|10702|10668|10666|10738|10706|10604|10603|5165102
1329800400000|2012-02-21 05:00:00|10764|10751|10837|10836|10850|10849|10747|10746|6447319
1329886800000|2012-02-22 05:00:00|10848|10816|10746|10744|10856|10848|10721|10720|6165161
1329973200000|2012-02-23 05:00:00|10757|10731|10838|10837|10850|10849|10732|10730|4781509
1330059600000|2012-02-24 05:00:00|10871|10850|10911|10910|10940|10939|10853|10850|5354634
1330318800000|2012-02-27 05:00:00|10872|10853|10964|10963|11023|11022|10844|10838|7125307
1330405200000|2012-02-28 05:00:00|10972|10968|10963|10962|11040|11039|10924|10922|8272962
1330491600000|2012-02-29 05:00:00|11034|11033|10918|10915|11092|11090|10893|10892|8339922
1330578000000|2012-03-01 05:00:00|10910|10880|10977|10974|11015|11014|10910|10880|5479464
1330664400000|2012-03-02 05:00:00|10964|10937|10968|10964|10987|10986|10901|10900|4953263
1330923600000|2012-03-05 05:00:00|10942|10926|10936|10932|10948|10943|10815|10814|5567454
1331010000000|2012-03-06 05:00:00|10822|10805|10872|10870|10904|10902|10805|10800|6490782
1331096400000|2012-03-07 05:00:00|10913|10892|10950|10949|10995|10994|10822|10819|5995218
1331182800000|2012-03-08 05:00:00|10980|10960|11007|11005|11058|11054|10957|10956|5066974
1331269200000|2012-03-09 05:00:00|10995|10986|10960|10959|11041|11040|10938|10937|5162286
1331524800000|2012-03-12 04:00:00|10979|10952|10998|10997|11000|10999|10917|10915|4276914
1331611200000|2012-03-13 04:00:00|11040|11021|11121|11120|11131|11129|10944|10943|6187888
1331697600000|2012-03-14 04:00:00|11107|11096|11075|11073|11228|11227|11056|11055|7809184
1331784000000|2012-03-15 04:00:00|11085|11053|10996|10995|11093|11091|10947|10946|7698169
1331870400000|2012-03-16 04:00:00|11043|11029|11035|11034|11084|11080|11010|11009|8669338
1332129600000|2012-03-19 04:00:00|11054|11034|11073|11072|11106|11105|11030|11029|5058222
1332216000000|2012-03-20 04:00:00|10994|10978|10905|10904|10994|10991|10894|10893|5317129
1332302400000|2012-03-21 04:00:00|10898|10889|10797|10796|10907|10895|10736|10735|6445386
1332388800000|2012-03-22 04:00:00|10688|10662|10538|10535|10699|10694|10504|10503|7616875
1332475200000|2012-03-23 04:00:00|10569|10561|10641|10640|10690|10689|10486|10485|5158122
1332734400000|2012-03-26 04:00:00|10724|10715|10788|10787|10797|10796|10685|10681|4444259
1332820800000|2012-03-27 04:00:00|10805|10788|10705|10704|10805|10797|10702|10701|3671122
1332907200000|2012-03-28 04:00:00|10672|10646|10581|10578|10697|10695|10521|10520|5166611
1332993600000|2012-03-29 04:00:00|10518|10491|10682|10680|10702|10701|10492|10491|5103752
1333080000000|2012-03-30 04:00:00|10712|10696|10717|10716|10724|10723|10642|10640|4446515
1333339200000|2012-04-02 04:00:00|10698|10672|10829|10827|10879|10878|10667|10660|4400089
1333425600000|2012-04-03 04:00:00|10807|10792|10716|10714|10823|10822|10624|10623|4097227
1333512000000|2012-04-04 04:00:00|10626|10625|10558|10558|10629|10626|10504|10503|4966588
1333598400000|2012-04-05 04:00:00|10518|10517|10473|10470|10591|10590|10434|10433|5222043
1333944000000|2012-04-09 04:00:00|10335|10320|10351|10349|10408|10407|10286|10285|4493416
1334030400000|2012-04-10 04:00:00|10326|10305|10144|10142|10335|10329|10141|10140|7675648
1334116800000|2012-04-11 04:00:00|10238|10219|10093|10092|10249|10243|10079|10078|7790345
1334203200000|2012-04-12 04:00:00|10099|10089|10258|10255|10287|10286|10054|10051|5586641
1334289600000|2012-04-13 04:00:00|10221|10217|10085|10084|10237|10236|10077|10076|5624866
1334548800000|2012-04-16 04:00:00|10163|10135|10163|10162|10225|10224|10117|10116|5140453
1334635200000|2012-04-17 04:00:00|10256|10249|10364|10363|10409|10408|10239|10231|4741532
1334721600000|2012-04-18 04:00:00|10347|10323|10338|10334|10397|10396|10286|10282|4411581
1334808000000|2012-04-19 04:00:00|10337|10311|10251|10250|10365|10363|10219|10218|5767249
1334894400000|2012-04-20 04:00:00|10338|10310|10249|10247|10385|10379|10243|10242|3616305
1335153600000|2012-04-23 04:00:00|10134|10114|10245|10244|10273|10271|10090|10088|5133294
1335240000000|2012-04-24 04:00:00|10298|10277|10304|10303|10318|10316|10215|10213|3557704
1335326400000|2012-04-25 04:00:00|10370|10343|10387|10385|10389|10388|10264|10262|4916029
1335412800000|2012-04-26 04:00:00|10423|10412|10626|10624|10665|10664|10423|10412|7923100
1335499200000|2012-04-27 04:00:00|10685|10616|10622|10620|10685|10678|10568|10567|4400324
1335758400000|2012-04-30 04:00:00|10627|10595|10653|10652|10661|10660|10582|10578|3418013
1335844800000|2012-05-01 04:00:00|10706|10660|10828|10827|10879|10878|10640|10637|5309532
1335931200000|2012-05-02 04:00:00|10760|10747|10703|10701|10764|10763|10659|10658|4330244
1336017600000|2012-05-03 04:00:00|10707|10706|10597|10595|10707|10706|10542|10541|4343521
1336104000000|2012-05-04 04:00:00|10529|10510|10372|10371|10549|10545|10326|10325|5592989
1336363200000|2012-05-07 04:00:00|10301|10276|10333|10331|10382|10381|10260|10259|5646656
1336449600000|2012-05-08 04:00:00|10279|10270|10291|10289|10321|10320|10156|10155|7042724
1336536000000|2012-05-09 04:00:00|10174|10151|10179|10178|10249|10247|10141|10135|5644051
1336622400000|2012-05-10 04:00:00|10318|10281|10333|10332|10424|10423|10267|10265|5787489
1336708800000|2012-05-11 04:00:00|10308|10291|10268|10267|10396|10394|10248|10247|4429846
1336968000000|2012-05-14 04:00:00|10179|10166|10194|10192|10230|10229|10128|10126|5434052
1337054400000|2012-05-15 04:00:00|10203|10185|10091|10090|10266|10263|10072|10071|7133301
1337140800000|2012-05-16 04:00:00|10065|10047|10006|10005|10179|10177|10002|10001|6373462
1337227200000|2012-05-17 04:00:00|10020|10003|10019|10016|10142|10140|9998|9977|5930236
1337313600000|2012-05-18 04:00:00|10070|10045|9853|9852|10075|10073|9825|9823|9602810
1337572800000|2012-05-21 04:00:00|9898|9879|9964|9962|9971|9969|9836|9835|5141178
1337659200000|2012-05-22 04:00:00|10001|9993|9938|9937|10068|10067|9874|9872|5598821
1337745600000|2012-05-23 04:00:00|9862|9842|9898|9895|9900|9899|9671|9670|6161464
1337832000000|2012-05-24 04:00:00|9938|9927|10007|10006|10012|10011|9855|9853|5526431
1337918400000|2012-05-25 04:00:00|10024|10004|9885|9883|10024|10022|9843|9841|5161457
1338264000000|2012-05-29 04:00:00|9994|9989|10025|10023|10085|10084|9950|9949|4623455
1338350400000|2012-05-30 04:00:00|9924|9901|9765|9764|9924|9910|9751|9750|6557268
1338436800000|2012-05-31 04:00:00|9806|9787|9832|9828|9917|9915|9669|9668|7249533
1338523200000|2012-06-01 04:00:00|9658|9639|9634|9633|9729|9727|9604|9602|7728841
1338782400000|2012-06-04 04:00:00|9686|9634|9660|9658|9715|9713|9573|9572|5948013
1338868800000|2012-06-05 04:00:00|9661|9639|9646|9645|9689|9686|9579|9577|5094076
1338955200000|2012-06-06 04:00:00|9763|9758|9976|9975|9977|9976|9759|9751|6302364
1339041600000|2012-06-07 04:00:00|10119|10084|10041|10040|10200|10199|10020|10018|7314417
1339128000000|2012-06-08 04:00:00|10013|9985|10085|10083|10100|10099|9969|9968|5284063
1339387200000|2012-06-11 04:00:00|10223|10190|9977|9976|10235|10232|9958|9957|6186587
1339473600000|2012-06-12 04:00:00|10050|10025|10075|10074|10091|10089|9957|9956|5096438
1339560000000|2012-06-13 04:00:00|10069|10045|10017|10013|10141|10139|9972|9971|4863595
1339646400000|2012-06-14 04:00:00|10028|10014|10191|10190|10219|10216|9992|9990|5689541
1339732800000|2012-06-15 04:00:00|10304|10296|10428|10427|10450|10449|10264|10261|9182910
1339992000000|2012-06-18 04:00:00|10314|10299|10348|10347|10397|10394|10302|10299|5855443
1340078400000|2012-06-19 04:00:00|10420|10397|10408|10406|10465|10464|10378|10375|5374861
1340164800000|2012-06-20 04:00:00|10415|10413|10364|10364|10458|10457|10261|10259|6914604
1340251200000|2012-06-21 04:00:00|10350|10339|10002|9999|10375|10374|9988|9987|7605866
1340337600000|2012-06-22 04:00:00|10081|10065|10080|10079|10112|10111|9958|9957|7178870
1340596800000|2012-06-25 04:00:00|9949|9921|9909|9908|9957|9948|9818|9816|6235671
1340683200000|2012-06-26 04:00:00|9910|9882|10100|10098|10129|10128|9888|9882|6819435
1340769600000|2012-06-27 04:00:00|10165|10122|10263|10262|10290|10288|10127|10122|4912992
1340856000000|2012-06-28 04:00:00|10200|10175|10351|10350|10365|10363|10144|10143|5703581
1340942400000|2012-06-29 04:00:00|10530|10508|10546|10545|10549|10546|10436|10435|8402146
1341201600000|2012-07-02 04:00:00|10569|10530|10584|10581|10610|10607|10470|10469|1650806
1341288000000|2012-07-03 04:00:00|10658|10623|10737|10733|10742|10741|10637|10623|3993724
1341460800000|2012-07-05 04:00:00|10634|10580|10610|10609|10704|10703|10573|10573|4413238
1341547200000|2012-07-06 04:00:00|10500|10477|10507|10505|10536|10535|10440|10438|4143053
1341806400000|2012-07-09 04:00:00|10503|10467|10446|10445|10506|10502|10356|10354|4648285
1341892800000|2012-07-10 04:00:00|10500|10486|10387|10385|10540|10538|10330|10328|5925011
1341979200000|2012-07-11 04:00:00|10447|10424|10488|10483|10564|10563|10403|10400|5318493
1342065600000|2012-07-12 04:00:00|10449|10427|10510|10506|10608|10607|10428|10427|7299012
1342152000000|2012-07-13 04:00:00|10532|10514|10600|10599|10620|10618|10487|10480|6079078
1342411200000|2012-07-16 04:00:00|10590|10567|10679|10678|10725|10724|10554|10550|4724028
1342497600000|2012-07-17 04:00:00|10701|10680|10737|10735|10750|10748|10558|10557|6120892
1342584000000|2012-07-18 04:00:00|10683|10656|10782|10780|10798|10797|10668|10656|4863815
1342670400000|2012-07-19 04:00:00|10793|10788|10880|10880|10898|10897|10714|10712|5579467
1342756800000|2012-07-20 04:00:00|10835|10816|10921|10920|10925|10924|10754|10750|7229501
1343016000000|2012-07-23 04:00:00|10738|10725|10796|10795|10829|10828|10604|10602|5410264
1343102400000|2012-07-24 04:00:00|10817|10800|10631|10630|10817|10802|10462|10461|6050059
1343188800000|2012-07-25 04:00:00|10675|10651|10604|10602|10678|10676|10529|10527|4732042
1343275200000|2012-07-26 04:00:00|10760|10750|10833|10831|10863|10862|10726|10723|6157852
1343361600000|2012-07-27 04:00:00|10949|10863|10926|10925|10950|10949|10726|10713|7458964
1343620800000|2012-07-30 04:00:00|10895|10875|10989|10988|10994|10992|10894|10875|5119151
1343707200000|2012-07-31 04:00:00|10980|10943|10959|10956|11083|11081|10957|10943|8621321
1343793600000|2012-08-01 04:00:00|10994|10960|11052|11051|11123|11122|10916|10913|7770734
1343880000000|2012-08-02 04:00:00|10960|10948|10927|10926|10993|10992|10847|10846|6105541
1344225600000|2012-08-06 04:00:00|11105|11086|11138|11137|11210|11209|11091|11086|4560435
1344312000000|2012-08-07 04:00:00|11169|11130|11194|11193|11239|11238|11161|11130|4805865
1344398400000|2012-08-08 04:00:00|11167|11155|11221|11219|11264|11263|11137|11135|5033517
1344484800000|2012-08-09 04:00:00|11237|11217|11263|11262|11328|11327|11173|11172|3996462
1344571200000|2012-08-10 04:00:00|11216|11162|11355|11353|11364|11363|11129|11128|4561433
1344830400000|2012-08-13 04:00:00|11341|11306|11334|11333|11360|11359|11272|11270|3784666
1344916800000|2012-08-14 04:00:00|11380|11360|11331|11330|11387|11386|11297|11295|4043438
1345003200000|2012-08-15 04:00:00|11220|11214|11257|11256|11300|11299|11220|11214|3892072
1345089600000|2012-08-16 04:00:00|11294|11280|11331|11330|11360|11358|11211|11210|4970322
1345176000000|2012-08-17 04:00:00|11358|11331|11267|11266|11358|11334|11253|11251|5005330
1345435200000|2012-08-20 04:00:00|11290|11267|11252|11251|11290|11287|11214|11213|3338133
1345521600000|2012-08-21 04:00:00|11299|11271|11197|11196|11345|11344|11179|11178|3983065
1345608000000|2012-08-22 04:00:00|11191|11178|11220|11218|11237|11235|11129|11128|3302490
1345694400000|2012-08-23 04:00:00|11214|11200|11137|11127|11217|11216|11096|11095|3656071
1345780800000|2012-08-24 04:00:00|11093|11076|11201|11199|11221|11219|11077|11076|2870027
1346040000000|2012-08-27 04:00:00|11232|11215|11176|11175|11240|11239|11148|11146|2764350
1346126400000|2012-08-28 04:00:00|11200|11174|11237|11236|11281|11280|11187|11174|2934322
1346212800000|2012-08-29 04:00:00|11245|11232|11181|11180|11245|11239|11161|11159|2710220
1346299200000|2012-08-30 04:00:00|11140|11131|11096|11094|11169|11167|11093|11092|2975204
1346385600000|2012-08-31 04:00:00|11197|11160|11223|11221|11295|11293|11169|11160|4505479
1346731200000|2012-09-04 04:00:00|11224|11202|11124|11122|11229|11226|11089|11087|4124765
1346817600000|2012-09-05 04:00:00|11175|11158|11077|11076|11178|11173|11060|11059|3986415
1346904000000|2012-09-06 04:00:00|11176|11157|11301|11299|11344|11343|11163|11157|4877030
1346990400000|2012-09-07 04:00:00|11296|11264|11400|11399|11400|11399|11281|11264|4333300
1347249600000|2012-09-10 04:00:00|11424|11389|11391|11390|11455|11454|11361|11360|4262674
1347336000000|2012-09-11 04:00:00|11408|11391|11420|11418|11475|11474|11402|11391|4204166
1347422400000|2012-09-12 04:00:00|11440|11421|11453|11452|11474|11474|11406|11401|3872731
1347508800000|2012-09-13 04:00:00|11474|11460|11656|11655|11697|11696|11413|11412|7115137
1347595200000|2012-09-14 04:00:00|11710|11689|11729|11728|11822|11821|11694|11624|6598888
1347854400000|2012-09-17 04:00:00|11725|11707|11724|11723|11850|11849|11690|11689|5689949
1347940800000|2012-09-18 04:00:00|11716|11699|11699|11697|11766|11764|11661|11658|4321161
1348027200000|2012-09-19 04:00:00|11709|11696|11660|11659|11725|11709|11584|11583|5357123
1348113600000|2012-09-20 04:00:00|11628|11613|11792|11789|11817|11816|11570|11550|6395138
1348200000000|2012-09-21 04:00:00|11852|11833|11782|11781|11852|11845|11748|11747|7795855
1348459200000|2012-09-24 04:00:00|11755|11741|11776|11775|11849|11848|11755|11741|5731154
1348545600000|2012-09-25 04:00:00|11825|11817|11694|11693|11850|11848|11654|11651|6357799
1348632000000|2012-09-26 04:00:00|11695|11672|11631|11630|11702|11698|11616|11615|4852441
1348718400000|2012-09-27 04:00:00|11697|11675|11719|11715|11740|11739|11653|11652|4907043
1348804800000|2012-09-28 04:00:00|11689|11662|11656|11654|11689|11687|11616|11615|4049731
1349064000000|2012-10-01 04:00:00|11707|11678|11719|11716|11825|11824|11691|11678|4483045
1349150400000|2012-10-02 04:00:00|11769|11737|11797|11796|11808|11806|11695|11693|5590118
1349236800000|2012-10-03 04:00:00|11775|11760|11615|11614|11780|11771|11606|11605|6207568
1349323200000|2012-10-04 04:00:00|11665|11643|11713|11711|11747|11746|11648|11641|4918220
1349409600000|2012-10-05 04:00:00|11750|11741|11750|11748|11825|11825|11713|11712|4184665
1349668800000|2012-10-08 04:00:00|11733|11710|11766|11762|11788|11787|11697|11690|3185357
1349755200000|2012-10-09 04:00:00|11777|11724|11737|11735|11838|11837|11736|11724|5445712
1349841600000|2012-10-10 04:00:00|11465|11455|11245|11243|11505|11503|11202|11201|15016475
1349928000000|2012-10-11 04:00:00|11349|11339|11309|11307|11422|11421|11307|11306|6882309
1350014400000|2012-10-12 04:00:00|11330|11306|11211|11210|11330|11319|11162|11162|5243228
1350273600000|2012-10-15 04:00:00|11206|11195|11285|11282|11304|11303|11111|11110|5070803
1350360000000|2012-10-16 04:00:00|11349|11336|11414|11406|11441|11440|11339|11335|4453009
1350446400000|2012-10-17 04:00:00|11462|11437|11519|11518|11536|11535|11450|11437|4194453
1350532800000|2012-10-18 04:00:00|11471|11458|11462|11461|11506|11501|11438|11436|5193822
1350619200000|2012-10-19 04:00:00|11509|11482|11339|11338|11509|11497|11312|11311|6067504
1350878400000|2012-10-22 04:00:00|11373|11361|11272|11271|11375|11370|11174|11172|4321714
1350964800000|2012-10-23 04:00:00|11159|11113|10939|10938|11180|11158|10911|10910|7467949
1351051200000|2012-10-24 04:00:00|10979|10941|10971|10970|11049|11047|10903|10902|4587947
1351137600000|2012-10-25 04:00:00|11063|11050|11096|11095|11097|11095|10967|10965|4357379
1351224000000|2012-10-26 04:00:00|11085|11072|11114|11113|11169|11167|11059|11058|3779555
1351656000000|2012-10-31 04:00:00|11200|11153|11024|11020|11200|11189|10926|10925|4879971
1351742400000|2012-11-01 04:00:00|11002|10988|11134|11133|11170|11169|10991|10988|5510831
1351828800000|2012-11-02 04:00:00|11146|11060|10822|10818|11146|11117|10758|10757|7310765
1352091600000|2012-11-05 05:00:00|10815|10796|10920|10919|10935|10934|10805|10796|3560357
1352178000000|2012-11-06 05:00:00|10961|10929|11032|11027|11069|11068|10926|10925|4385056
1352264400000|2012-11-07 05:00:00|10940|10929|10746|10745|10950|10929|10679|10677|6855196
1352350800000|2012-11-08 05:00:00|10744|10721|10590|10589|10756|10753|10590|10588|5462964
1352437200000|2012-11-09 05:00:00|10530|10511|10576|10575|10671|10669|10510|10506|5094726
1352696400000|2012-11-12 05:00:00|10651|10625|10586|10585|10652|10639|10549|10548|3640596
1352782800000|2012-11-13 05:00:00|10540|10524|10528|10526|10646|10645|10522|10515|4294816
1352869200000|2012-11-14 05:00:00|10509|10500|10248|10247|10509|10500|10224|10222|7739532
1352955600000|2012-11-15 05:00:00|10207|10186|10152|10151|10347|10346|10067|10066|9034165
1353042000000|2012-11-16 05:00:00|10174|10155|10231|10230|10249|10247|10100|10099|7358743
1353301200000|2012-11-19 05:00:00|10380|10343|10433|10431|10435|10433|10320|10314|5642165
1353387600000|2012-11-20 05:00:00|10417|10401|10357|10356|10423|10412|10292|10291|4721592
1353474000000|2012-11-21 05:00:00|10400|10363|10410|10409|10412|10411|10343|10341|3235404
1353646800000|2012-11-23 05:00:00|10492|10475|10540|10540|10545|10544|10448|10444|2275185
1353906000000|2012-11-26 05:00:00|10491|10461|10499|10496|10499|10498|10425|10424|3730049
1353992400000|2012-11-27 05:00:00|10507|10500|10338|10337|10524|10515|10321|10320|5672804
1354078800000|2012-11-28 05:00:00|10300|10283|10551|10550|10562|10561|10278|10275|6150454
1354165200000|2012-11-29 05:00:00|10619|10585|10585|10584|10670|10668|10539|10538|4912260
1354251600000|2012-11-30 05:00:00|10614|10593|10563|10562|10638|10636|10528|10527|4339776
1354510800000|2012-12-03 05:00:00|10601|10578|10473|10472|10613|10601|10439|10438|4866566
1354597200000|2012-12-04 05:00:00|10469|10432|10397|10396|10509|10508|10396|10394|5736264
1354683600000|2012-12-05 05:00:00|10440|10425|10516|10514|10581|10580|10401|10400|5866498
1354770000000|2012-12-06 05:00:00|10560|10538|10644|10642|10650|10648|10530|10529|6517324
1354856400000|2012-12-07 05:00:00|10680|10655|10699|10698|10700|10699|10614|10612|4315780
1355115600000|2012-12-10 05:00:00|10725|10706|10687|10685|10770|10768|10648|10647|4468586
1355202000000|2012-12-11 05:00:00|10730|10720|10775|10774|10823|10822|10721|10719|4968258
1355288400000|2012-12-12 05:00:00|10831|10798|10811|10810|10919|10917|10793|10792|5362719
1355374800000|2012-12-13 05:00:00|10828|10782|10796|10795|10842|10841|10747|10745|4147711
1355461200000|2012-12-14 05:00:00|10778|10760|10787|10786|10840|10838|10741|10740|4963844
1355720400000|2012-12-17 05:00:00|10804|10799|10872|10871|10884|10883|10795|10794|4931168
1355806800000|2012-12-18 05:00:00|10868|10844|11012|11011|11040|11040|10835|10832|6104585
1355893200000|2012-12-19 05:00:00|11048|11026|10992|10991|11111|11110|10991|10990|6272644
1355979600000|2012-12-20 05:00:00|11018|10994|11035|11034|11075|11062|10966|10965|5173858
1356066000000|2012-12-21 05:00:00|10969|10914|10947|10946|10999|10998|10857|10856|10352587
1356325200000|2012-12-24 05:00:00|10957|10930|10868|10862|10957|10937|10849|10848|1961909
1356498000000|2012-12-26 05:00:00|10919|10913|10854|10853|10925|10924|10821|10820|3580123
1356584400000|2012-12-27 05:00:00|10874|10839|10856|10854|10886|10885|10728|10727|4552534
1356670800000|2012-12-28 05:00:00|10784|10752|10644|10643|10784|10773|10631|10630|4636476
1356930000000|2012-12-31 05:00:00|10624|10578|10823|10822|10823|10822|10587|10578|5427840
1357102800000|2013-01-02 05:00:00|11027|11015|11039|11038|11042|11038|10877|10873|5126187
1357189200000|2013-01-03 05:00:00|11038|11020|10991|10990|11093|11091|10952|10951|5250259
1357275600000|2013-01-04 05:00:00|10999|10996|11045|11043|11062|11061|10993|10989|3838983
1357534800000|2013-01-07 05:00:00|11009|10999|10974|10973|11016|10999|10920|10918|4351603
1357621200000|2013-01-08 05:00:00|10957|10930|10931|10930|10971|10967|10911|10910|4981392
1357707600000|2013-01-09 05:00:00|10988|10976|10955|10954|11008|11007|10921|10920|3656011
1357794000000|2013-01-10 05:00:00|11080|11019|11049|11048|11080|11075|11010|11008|4338873
1357880400000|2013-01-11 05:00:00|11120|11101|11175|11173|11208|11207|11082|11080|4711125
1358139600000|2013-01-14 05:00:00|11174|11149|11285|11283|11295|11294|11151|11149|5424308
1358226000000|2013-01-15 05:00:00|11236|11225|11343|11338|11347|11345|11218|11215|4927116
1358312400000|2013-01-16 05:00:00|11351|11326|11392|11389|11433|11432|11317|11316|5344208
1358398800000|2013-01-17 05:00:00|11483|11460|11476|11474|11587|11586|11463|11458|6145283
1358485200000|2013-01-18 05:00:00|11524|11510|11513|11512|11524|11523|11439|11438|7064281
1358830800000|2013-01-22 05:00:00|11528|11503|11585|11584|11595|11594|11454|11453|4350175
1358917200000|2013-01-23 05:00:00|11535|11521|11502|11501|11590|11589|11494|11493|4134374
1359003600000|2013-01-24 05:00:00|11567|11549|11549|11547|11638|11637|11529|11528|4432705
1359090000000|2013-01-25 05:00:00|11572|11551|11614|11613|11649|11637|11516|11515|3764481
1359349200000|2013-01-28 05:00:00|11659|11638|11608|11607|11659|11643|11542|11541|3811544
1359435600000|2013-01-29 05:00:00|11630|11626|11722|11721|11740|11739|11627|11625|3934749
1359522000000|2013-01-30 05:00:00|11721|11695|11651|11638|11750|11749|11627|11625|4055104
1359608400000|2013-01-31 05:00:00|11623|11609|11571|11570|11690|11688|11531|11530|6089289
1359694800000|2013-02-01 05:00:00|11592|11566|11651|11647|11669|11668|11506|11503|5501273
1359954000000|2013-02-04 05:00:00|11505|11482|11521|11520|11589|11588|11429|11428|5331544
1360040400000|2013-02-05 05:00:00|11576|11560|11578|11576|11638|11637|11551|11550|4447077
1360126800000|2013-02-06 05:00:00|11544|11530|11588|11587|11591|11590|11486|11485|3474060
1360213200000|2013-02-07 05:00:00|11611|11581|11504|11500|11611|11596|11434|11433|4986208
1360299600000|2013-02-08 05:00:00|11502|11488|11559|11558|11579|11578|11491|11488|3144065
1360558800000|2013-02-11 05:00:00|11573|11555|11566|11564|11584|11583|11502|11501|3407571
1360645200000|2013-02-12 05:00:00|11573|11557|11652|11651|11684|11683|11553|11551|3792657
1360731600000|2013-02-13 05:00:00|11560|11542|11555|11554|11585|11584|11492|11491|3732442
1360818000000|2013-02-14 05:00:00|11537|11513|11572|11571|11627|11626|11508|11503|3284569
1360904400000|2013-02-15 05:00:00|11561|11537|11502|11489|11570|11560|11404|11403|5731833
1361250000000|2013-02-19 05:00:00|11528|11518|11595|11593|11626|11625|11522|11518|4138420
1361336400000|2013-02-20 05:00:00|11610|11592|11495|11493|11612|11609|11485|11484|4561864
1361422800000|2013-02-21 05:00:00|11482|11467|11498|11497|11531|11530|11410|11409|4199407
1361509200000|2013-02-22 05:00:00|11553|11534|11602|11589|11624|11622|11482|11481|4453331
1361768400000|2013-02-25 05:00:00|11650|11644|11359|11357|11735|11734|11355|11354|6573330
1361854800000|2013-02-26 05:00:00|11440|11436|11498|11487|11518|11516|11378|11375|5122883
1361941200000|2013-02-27 05:00:00|11497|11471|11664|11663|11695|11693|11474|11471|4061785
1362027600000|2013-02-28 05:00:00|11665|11656|11712|11712|11790|11788|11639|11632|4211378
1362114000000|2013-03-01 05:00:00|11688|11659|11696|11693|11725|11723|11597|11594|4719409
1362373200000|2013-03-04 05:00:00|11678|11645|11757|11741|11782|11781|11610|11608|4527592
1362459600000|2013-03-05 05:00:00|11798|11786|11794|11792|11825|11824|11768|11767|5509602
1362546000000|2013-03-06 05:00:00|11839|11822|11848|11847|11878|11877|11804|11803|4903388
1362632400000|2013-03-07 05:00:00|11858|11848|11865|11855|11890|11889|11825|11821|3722788
1362718800000|2013-03-08 05:00:00|11907|11895|11867|11851|11915|11907|11800|11799|4432045
1362974400000|2013-03-11 04:00:00|11874|11869|11876|11837|11880|11879|11811|11810|3944860
1363060800000|2013-03-12 04:00:00|11898|11876|11828|11825|11930|11929|11819|11818|4060476
1363147200000|2013-03-13 04:00:00|11847|11815|11837|11835|11871|11869|11808|11805|4010958
1363233600000|2013-03-14 04:00:00|11885|11873|11995|11994|12027|12026|11866|11855|6634322
1363320000000|2013-03-15 04:00:00|11957|11951|11968|11964|11990|11981|11905|11891|7664831
1363579200000|2013-03-18 04:00:00|11890|11851|11919|11910|11991|11990|11873|11851|4120469
1363665600000|2013-03-19 04:00:00|11946|11930|11951|11950|11981|11980|11865|11863|4706498
1363752000000|2013-03-20 04:00:00|12008|11999|12040|12037|12088|12086|11990|11982|5292306
1363838400000|2013-03-21 04:00:00|12008|11982|12036|12035|12099|12098|11982|11981|5419949
1363924800000|2013-03-22 04:00:00|12078|12049|12123|12122|12140|12139|12061|12048|4094831
1364184000000|2013-03-25 04:00:00|12157|12134|12014|12013|12157|12155|11958|11956|5348334
1364270400000|2013-03-26 04:00:00|12081|12075|12106|12094|12114|12112|12033|12032|3784000
1364356800000|2013-03-27 04:00:00|12050|12033|12027|12018|12073|12071|11970|11967|3894581
1364443200000|2013-03-28 04:00:00|12045|12027|11883|11867|12075|12071|11877|11866|6107338
1364788800000|2013-04-01 04:00:00|11893|11884|11961|11959|11987|11986|11876|11875|3774101
1364875200000|2013-04-02 04:00:00|11995|11971|11901|11892|11995|11993|11867|11866|4290899
1364961600000|2013-04-03 04:00:00|11939|11918|11777|11770|11939|11920|11736|11735|6600480
1365048000000|2013-04-04 04:00:00|11820|11800|11808|11807|11868|11867|11717|11716|4778757
1365134400000|2013-04-05 04:00:00|11666|11660|11785|11744|11785|11764|11628|11619|4205545
1365393600000|2013-04-08 04:00:00|11761|11709|11782|11781|11787|11786|11667|11665|3669182
1365480000000|2013-04-09 04:00:00|11798|11786|11864|11860|11887|11886|11769|11760|4180214
1365566400000|2013-04-10 04:00:00|11885|11878|11962|11949|11983|11982|11856|11850|4842628
1365652800000|2013-04-11 04:00:00|11998|11983|12200|12085|12200|12114|11953|11952|5710128
1365739200000|2013-04-12 04:00:00|12080|12040|11999|11997|12090|12079|11951|11950|5517866
1365998400000|2013-04-15 04:00:00|11890|11874|11684|11652|11898|11880|11651|11650|8627732
1366084800000|2013-04-16 04:00:00|11737|11709|11701|11700|11753|11746|11623|11621|5898006
1366171200000|2013-04-17 04:00:00|11652|11630|11483|11438|11652|11638|11413|11411|7646476
1366257600000|2013-04-18 04:00:00|11512|11477|11560|11559|11613|11610|11472|11450|5959682
1366344000000|2013-04-19 04:00:00|11657|11636|11591|11590|11695|11687|11583|11581|6643673
1366603200000|2013-04-22 04:00:00|11648|11610|11657|11657|11711|11709|11590|11588|4604778
1366689600000|2013-04-23 04:00:00|11706|11688|11747|11746|11810|11808|11601|11590|6147815
1366776000000|2013-04-24 04:00:00|11818|11793|11831|11795|11869|11868|11801|11793|3724744
1366862400000|2013-04-25 04:00:00|11909|11897|11874|11870|12000|11999|11831|11830|4989622
1366948800000|2013-04-26 04:00:00|11900|11875|12011|12008|12042|12041|11869|11867|5302803
1367208000000|2013-04-29 04:00:00|12051|12013|12120|12119|12160|12159|12005|12004|4630694
1367294400000|2013-04-30 04:00:00|12133|12101|12182|12157|12200|12199|12014|12012|5577289
1367380800000|2013-05-01 04:00:00|12152|12126|12036|12035|12158|12157|12007|12005|5631714
1367467200000|2013-05-02 04:00:00|12151|12076|12199|12198|12234|12232|12065|12063|4710447
1367553600000|2013-05-03 04:00:00|12290|12265|12342|12341|12392|12390|12247|12246|5743486
1367812800000|2013-05-06 04:00:00|12351|12325|12321|12320|12378|12370|12272|12270|4150215
1367899200000|2013-05-07 04:00:00|12334|12323|12301|12300|12372|12369|12255|12253|4019595
1367985600000|2013-05-08 04:00:00|12320|12279|12333|12332|12360|12358|12285|12279|3871580
1368072000000|2013-05-09 04:00:00|12353|12313|12360|12358|12396|12395|12297|12296|4245967
1368158400000|2013-05-10 04:00:00|12340|12317|12317|12316|12371|12369|12212|12211|4877468
1368417600000|2013-05-13 04:00:00|12297|12291|12283|12282|12310|12305|12218|12217|4828883
1368504000000|2013-05-14 04:00:00|12293|12279|12500|12499|12500|12499|12291|12279|6138695
1368590400000|2013-05-15 04:00:00|12373|12351|12300|12299|12373|12359|12260|12259|7261022
1368676800000|2013-05-16 04:00:00|12285|12253|12273|12272|12338|12337|12251|12250|5186678
1368763200000|2013-05-17 04:00:00|12264|12252|12370|12322|12370|12337|12228|12227|5698737
1369022400000|2013-05-20 04:00:00|12343|12336|12489|12471|12489|12483|12321|12318|4812728
1369108800000|2013-05-21 04:00:00|12488|12472|12589|12588|12619|12618|12479|12472|5847699
1369195200000|2013-05-22 04:00:00|12600|12586|12493|12492|12698|12697|12461|12460|8576587
1369281600000|2013-05-23 04:00:00|12448|12425|12551|12550|12583|12582|12432|12425|7384717
1369368000000|2013-05-24 04:00:00|12472|12451|12557|12515|12557|12555|12433|12432|5135611
1369713600000|2013-05-28 04:00:00|12672|12646|12645|12643|12740|12739|12586|12585|5774216
1369800000000|2013-05-29 04:00:00|12626|12576|12553|12552|12674|12673|12481|12480|5497281
1369886400000|2013-05-30 04:00:00|12522|12494|12512|12511|12598|12597|12454|12451|3968342
1369972800000|2013-05-31 04:00:00|12463|12461|12278|12277|12531|12529|12278|12277|5823429
1370232000000|2013-06-03 04:00:00|12241|12231|12408|12406|12412|12411|12241|12231|6699026
1370318400000|2013-06-04 04:00:00|12284|12283|12297|12295|12365|12364|12214|12213|7048072
1370404800000|2013-06-05 04:00:00|12264|12211|12157|12155|12310|12309|12133|12131|6717374
1370491200000|2013-06-06 04:00:00|12145|12125|12058|12057|12150|12148|11866|11864|9289014
1370577600000|2013-06-07 04:00:00|12143|12107|12172|12171|12198|12196|12017|12014|5295691
1370836800000|2013-06-10 04:00:00|12298|12276|12266|12263|12298|12291|12181|12179|4583481
1370923200000|2013-06-11 04:00:00|12189|12179|12146|12145|12278|12276|12126|12125|4102136
1371009600000|2013-06-12 04:00:00|12239|12235|11997|11996|12274|12271|11962|11960|5084973
1371096000000|2013-06-13 04:00:00|12017|11982|12165|12164|12184|12182|11982|11981|4085303
1371182400000|2013-06-14 04:00:00|12163|12106|12029|12028|12175|12167|12011|12010|3469898
1371441600000|2013-06-17 04:00:00|12053|12030|12122|12121|12178|12177|12039|12030|3512816
1371528000000|2013-06-18 04:00:00|12100|12093|12151|12149|12173|12171|12091|12086|3778175
1371614400000|2013-06-19 04:00:00|12189|12166|12052|12050|12240|12237|12046|12040|4150127
1371700800000|2013-06-20 04:00:00|11947|11939|11796|11794|11967|11965|11759|11757|6695919
1371787200000|2013-06-21 04:00:00|11930|11926|11890|11889|11955|11953|11728|11726|8998875
1372046400000|2013-06-24 04:00:00|11790|11776|11682|11680|11803|11801|11604|11602|6158235
1372132800000|2013-06-25 04:00:00|11774|11765|11755|11728|11788|11784|11693|11691|5182085
1372219200000|2013-06-26 04:00:00|11855|11837|11815|11814|11855|11846|11700|11699|4353353
1372305600000|2013-06-27 04:00:00|11868|11855|11871|11870|11955|11953|11852|11851|4005951
1372392000000|2013-06-28 04:00:00|11875|11862|11824|11816|11956|11955|11815|11814|3971116
1372651200000|2013-07-01 04:00:00|11835|11792|11954|11896|12001|11999|11807|11792|4131428
1372737600000|2013-07-02 04:00:00|11912|11911|11915|11914|12033|12032|11861|11858|3845363
1372824000000|2013-07-03 04:00:00|11931|11911|11925|11886|11931|11922|11864|11859|2719972
1372996800000|2013-07-05 04:00:00|11970|11957|12063|12062|12087|12085|11911|11910|3543857
1373256000000|2013-07-08 04:00:00|12140|12121|12125|12124|12227|12226|12098|12097|4284140
1373342400000|2013-07-09 04:00:00|12250|12207|12332|12321|12374|12373|12207|12201|5295283
1373428800000|2013-07-10 04:00:00|12363|12357|12289|12282|12454|12452|12272|12271|5054185
1373515200000|2013-07-11 04:00:00|12410|12396|12420|12346|12420|12409|12252|12251|6660914
1373601600000|2013-07-12 04:00:00|12366|12354|12397|12396|12415|12411|12304|12303|4496084
1373860800000|2013-07-15 04:00:00|12429|12411|12469|12468|12515|12514|12408|12406|3569493
1373947200000|2013-07-16 04:00:00|12478|12471|12413|12412|12524|12520|12356|12355|3546417
1374033600000|2013-07-17 04:00:00|12475|12441|12436|12435|12502|12500|12430|12429|3204464
1374120000000|2013-07-18 04:00:00|12478|12470|12560|12540|12565|12564|12468|12464|3667038
1374206400000|2013-07-19 04:00:00|12604|12579|12685|12684|12690|12689|12524|12520|4763901
1374465600000|2013-07-22 04:00:00|12672|12671|12704|12703|12761|12760|12666|12663|3250908
1374552000000|2013-07-23 04:00:00|12714|12681|12745|12717|12765|12764|12671|12670|3350157
1374638400000|2013-07-24 04:00:00|12769|12718|12637|12636|12769|12753|12591|12590|3933169
1374724800000|2013-07-25 04:00:00|12594|12579|12776|12775|12783|12782|12589|12579|3975012
1374811200000|2013-07-26 04:00:00|12730|12696|12755|12753|12763|12762|12610|12608|4153082
1375070400000|2013-07-29 04:00:00|12747|12724|12620|12618|12747|12732|12589|12588|3549940
1375156800000|2013-07-30 04:00:00|12643|12642|12583|12582|12697|12692|12523|12522|4024365
1375243200000|2013-07-31 04:00:00|12602|12601|12601|12598|12691|12690|12577|12575|4327795
1375329600000|2013-08-01 04:00:00|12654|12641|12629|12625|12670|12653|12565|12563|5028511
1375416000000|2013-08-02 04:00:00|12500|12484|12443|12442|12514|12503|12331|12330|5412910
1375675200000|2013-08-05 04:00:00|12482|12454|12398|12397|12482|12461|12377|12376|3410433
1375761600000|2013-08-06 04:00:00|12397|12382|12315|12300|12416|12415|12302|12300|4176042
1375848000000|2013-08-07 04:00:00|12304|12284|12336|12335|12392|12391|12288|12280|3663663
1375934400000|2013-08-08 04:00:00|12408|12390|12305|12304|12441|12415|12192|12190|4022315
1376020800000|2013-08-09 04:00:00|12314|12305|12248|12247|12322|12310|12169|12168|3804129
1376280000000|2013-08-12 04:00:00|12229|12185|12180|12179|12229|12206|12092|12091|4162518
1376366400000|2013-08-13 04:00:00|12201|12194|12252|12251|12323|12322|12146|12140|4110423
1376452800000|2013-08-14 04:00:00|12267|12259|12205|12203|12287|12283|12155|12154|6314041
1376539200000|2013-08-15 04:00:00|12097|12066|12024|12022|12101|12100|12001|12000|3882481
1376625600000|2013-08-16 04:00:00|11990|11955|11988|11987|12019|12018|11906|11905|5026055
1376884800000|2013-08-19 04:00:00|11986|11957|11866|11865|12000|11999|11852|11851|4001640
1376971200000|2013-08-20 04:00:00|11876|11866|11835|11834|11931|11930|11833|11832|3891595
1377057600000|2013-08-21 04:00:00|11830|11815|11769|11767|11855|11850|11725|11722|5046454
1377144000000|2013-08-22 04:00:00|11805|11792|11828|11826|11920|11917|11744|11742|3607041
1377230400000|2013-08-23 04:00:00|11879|11852|11958|11948|11973|11972|11817|11812|4143164
1377489600000|2013-08-26 04:00:00|11986|11965|11885|11884|11993|11991|11853|11851|3152639
1377576000000|2013-08-27 04:00:00|11826|11815|11889|11888|11967|11966|11824|11800|4338083
1377662400000|2013-08-28 04:00:00|11965|11947|12186|12180|12236|12235|11948|11947|6734414
1377748800000|2013-08-29 04:00:00|12142|12131|12035|12034|12161|12147|12007|12006|4513183
1377835200000|2013-08-30 04:00:00|12068|12050|12045|12036|12089|12087|12008|12007|3424648
1378180800000|2013-09-03 04:00:00|12135|12113|12049|12048|12149|12146|12001|11999|3421511
1378267200000|2013-09-04 04:00:00|12048|12032|12087|12086|12128|12126|11995|11994|3060081
1378353600000|2013-09-05 04:00:00|12132|12106|12136|12134|12167|12166|12095|12090|2875714
1378440000000|2013-09-06 04:00:00|12159|12151|12122|12121|12213|12212|12012|12011|4669314
1378699200000|2013-09-09 04:00:00|12130|12121|12220|12219|12247|12246|12125|12121|3330218
1378785600000|2013-09-10 04:00:00|12297|12281|12298|12297|12299|12298|12123|12121|5110874
1378872000000|2013-09-11 04:00:00|12319|12310|12392|12391|12400|12399|12281|12279|4240647
1378958400000|2013-09-12 04:00:00|12409|12396|12390|12389|12462|12461|12365|12362|3954014
1379044800000|2013-09-13 04:00:00|12438|12404|12419|12406|12484|12483|12382|12381|2710586
1379304000000|2013-09-16 04:00:00|12503|12487|12409|12408|12520|12511|12400|12399|3382291
1379390400000|2013-09-17 04:00:00|12415|12414|12435|12434|12520|12519|12411|12406|4771220
1379476800000|2013-09-18 04:00:00|12438|12416|12591|12576|12643|12641|12383|12382|5763288
1379563200000|2013-09-19 04:00:00|12598|12588|12545|12544|12613|12612|12526|12525|3558732
1379649600000|2013-09-20 04:00:00|12595|12552|12500|12499|12623|12622|12474|12473|7169770
1379908800000|2013-09-23 04:00:00|12472|12468|12552|12549|12562|12561|12457|12453|4645125
1379995200000|2013-09-24 04:00:00|12542|12525|12464|12453|12585|12581|12443|12441|4802090
1380081600000|2013-09-25 04:00:00|12481|12471|12463|12405|12504|12503|12408|12405|3339136
1380168000000|2013-09-26 04:00:00|12411|12399|12350|12349|12446|12443|12302|12301|4179447
1380254400000|2013-09-27 04:00:00|12319|12318|12264|12264|12327|12322|12253|12251|3974579
1380513600000|2013-09-30 04:00:00|12160|12120|12156|12137|12202|12201|12060|12048|4932745
1380600000000|2013-10-01 04:00:00|12138|12127|12132|12131|12175|12173|12089|12081|4231036
1380686400000|2013-10-02 04:00:00|12116|12105|12082|12081|12117|12117|11976|11975|5080278
1380772800000|2013-10-03 04:00:00|12077|12043|11826|11825|12077|12064|11804|11802|9630775
1380859200000|2013-10-04 04:00:00|11838|11811|11813|11812|11854|11853|11752|11751|5810938
1381118400000|2013-10-07 04:00:00|11741|11738|11794|11778|11851|11849|11721|11720|5080116
1381204800000|2013-10-08 04:00:00|11791|11783|11674|11673|11815|11803|11672|11671|6255040
1381291200000|2013-10-09 04:00:00|11692|11645|11614|11614|11692|11677|11532|11531|8143039
1381377600000|2013-10-10 04:00:00|11562|11527|11645|11636|11645|11636|11445|11443|10324042
1381464000000|2013-10-11 04:00:00|11649|11632|11767|11765|11771|11770|11598|11593|6091309
1381723200000|2013-10-14 04:00:00|11739|11714|11863|11849|11871|11871|11634|11630|4305500
1381809600000|2013-10-15 04:00:00|11856|11854|11815|11814|11908|11907|11792|11787|5869182
1381896000000|2013-10-16 04:00:00|11943|11928|11916|11914|11973|11970|11834|11833|4915780
1381982400000|2013-10-17 04:00:00|11921|11911|11948|11946|11961|11960|11867|11866|4737698
1382068800000|2013-10-18 04:00:00|11965|11958|12001|11957|12001|11985|11918|11911|5511790
1382328000000|2013-10-21 04:00:00|11973|11963|11982|11981|12020|12019|11932|11931|3777781
1382414400000|2013-10-22 04:00:00|12024|12012|12070|12059|12080|12078|11972|11971|5343229
1382500800000|2013-10-23 04:00:00|12032|12029|12019|12008|12064|12061|11985|11982|4568375
1382587200000|2013-10-24 04:00:00|12073|12063|12065|12053|12100|12099|11993|11988|3558568
1382673600000|2013-10-25 04:00:00|12063|12048|12060|12058|12122|12120|12028|12027|3622425
1382932800000|2013-10-28 04:00:00|12064|12055|12098|12087|12115|12114|12010|12007|4735688
1383019200000|2013-10-29 04:00:00|12185|12133|12154|12147|12203|12200|12117|12115|3522121
1383105600000|2013-10-30 04:00:00|12161|12153|12033|12024|12196|12195|11992|11991|4411485
1383192000000|2013-10-31 04:00:00|12037|12009|12013|11995|12133|12132|11984|11983|6314651
1383278400000|2013-11-01 04:00:00|11946|11894|11810|11798|11946|11940|11701|11700|8740180
1383541200000|2013-11-04 05:00:00|11890|11851|11810|11808|11890|11858|11733|11732|5833983
1383627600000|2013-11-05 05:00:00|11785|11747|11846|11835|11890|11889|11708|11707|6132673
1383714000000|2013-11-06 05:00:00|11946|11930|12110|12109|12141|12140|11888|11869|7527843
1383800400000|2013-11-07 05:00:00|12159|12158|11992|11991|12190|12187|11944|11942|5816594
1383886800000|2013-11-08 05:00:00|11978|11952|12116|12114|12123|12119|11965|11952|6129099
1384146000000|2013-11-11 05:00:00|12144|12109|12114|12101|12150|12144|12073|12071|2912127
1384232400000|2013-11-12 05:00:00|12127|12100|12004|11991|12140|12122|11963|11962|4289867
1384318800000|2013-11-13 05:00:00|11983|11957|12009|12008|12015|12014|11920|11919|5365980
1384405200000|2013-11-14 05:00:00|11965|11926|11956|11955|11994|11992|11932|11926|4425396
1384491600000|2013-11-15 05:00:00|11979|11965|12045|11997|12045|12015|11914|11913|5408923
1384750800000|2013-11-18 05:00:00|12083|12061|12077|12050|12090|12085|12008|12007|4375743
1384837200000|2013-11-19 05:00:00|12063|12037|12216|12185|12239|12238|12030|12027|5216390
1384923600000|2013-11-20 05:00:00|12235|12212|12208|12194|12275|12274|12160|12159|4032073
1385010000000|2013-11-21 05:00:00|12242|12216|12345|12341|12360|12359|12236|12216|4129943
1385096400000|2013-11-22 05:00:00|12369|12351|12425|12396|12425|12418|12245|12242|3275984
1385355600000|2013-11-25 05:00:00|12377|12360|12373|12369|12411|12408|12323|12320|3130857
1385442000000|2013-11-26 05:00:00|12364|12308|12284|12265|12370|12369|12269|12265|3372522
1385528400000|2013-11-27 05:00:00|12269|12250|12245|12238|12274|12272|12164|12163|3301757
1385701200000|2013-11-29 05:00:00|12290|12282|12234|12233|12331|12330|12214|12212|2455137
1385960400000|2013-12-02 05:00:00|12297|12275|12234|12233|12306|12305|12205|12204|4088267
1386046800000|2013-12-03 05:00:00|12266|12209|12253|12161|12291|12290|12187|12161|4675557
1386133200000|2013-12-04 05:00:00|12243|12210|12175|12174|12284|12283|12121|12119|4064091
1386219600000|2013-12-05 05:00:00|12145|12104|12115|12100|12200|12199|12072|12070|3950513
1386306000000|2013-12-06 05:00:00|12213|12195|12224|12223|12237|12236|12166|12162|3553682
1386565200000|2013-12-09 05:00:00|12236|12227|12339|12338|12388|12387|12223|12216|5255401
1386651600000|2013-12-10 05:00:00|12388|12365|12367|12366|12395|12394|12271|12270|4394132
1386738000000|2013-12-11 05:00:00|12402|12365|12211|12197|12402|12386|12181|12180|4919403
1386824400000|2013-12-12 05:00:00|12181|12155|12102|12101|12208|12202|12058|12057|5747261
1386910800000|2013-12-13 05:00:00|12054|12017|11995|11983|12114|12112|11942|11935|4179358
1387170000000|2013-12-16 05:00:00|12051|12023|12023|12022|12070|12069|11988|11980|5542915
1387256400000|2013-12-17 05:00:00|12022|11991|11875|11874|12024|12021|11875|11873|5130235
1387342800000|2013-12-18 05:00:00|11944|11921|12171|12156|12177|12176|11924|11921|6890733
1387429200000|2013-12-19 05:00:00|12156|12124|12327|12319|12341|12340|12114|12106|5123679
1387515600000|2013-12-20 05:00:00|12325|12285|12278|12277|12380|12378|12241|12240|5946868
1387774800000|2013-12-23 05:00:00|12346|12302|12286|12275|12360|12357|12263|12262|3114779
1387861200000|2013-12-24 05:00:00|12299|12254|12351|12350|12356|12355|12277|12254|1208651
1388034000000|2013-12-26 05:00:00|12374|12363|12486|12479|12499|12498|12358|12351|2666235
1388120400000|2013-12-27 05:00:00|12500|12499|12524|12523|12565|12562|12476|12469|2817082
1388379600000|2013-12-30 05:00:00|12521|12487|12433|12432|12521|12515|12391|12390|3657624
1388466000000|2013-12-31 05:00:00|12476|12450|12493|12491|12518|12516|12398|12393|2235751
1388638800000|2014-01-02 05:00:00|12442|12435|12415|12414|12489|12485|12372|12371|3676759
1388725200000|2014-01-03 05:00:00|12460|12434|12434|12432|12490|12486|12387|12385|2941483
1388984400000|2014-01-06 05:00:00|12482|12459|12401|12400|12482|12476|12352|12351|2986119
1389070800000|2014-01-07 05:00:00|12479|12433|12504|12501|12532|12531|12365|12361|3624859
1389157200000|2014-01-08 05:00:00|12446|12422|12321|12320|12446|12443|12276|12275|6663873
1389243600000|2014-01-09 05:00:00|12364|12338|12329|12328|12364|12342|12203|12202|4809765
1389330000000|2014-01-10 05:00:00|12250|12249|12108|12100|12250|12250|12037|12036|6974143
1389589200000|2014-01-13 05:00:00|12083|12073|11931|11912|12096|12089|11903|11901|5216252
1389675600000|2014-01-14 05:00:00|11948|11931|11955|11954|11975|11974|11882|11880|5726382
1389762000000|2014-01-15 05:00:00|11971|11960|11920|11919|12008|12006|11906|11905|4692565
1389848400000|2014-01-16 05:00:00|11919|11904|11887|11879|11929|11925|11820|11819|4055799
1389934800000|2014-01-17 05:00:00|11909|11889|11935|11922|12039|12038|11884|11880|5480683
1390280400000|2014-01-21 05:00:00|12077|12045|12039|12026|12089|12087|11952|11951|4279292
1390366800000|2014-01-22 05:00:00|12068|12048|12044|12043|12076|12075|11998|11996|4209366
1390453200000|2014-01-23 05:00:00|11962|11934|11847|11834|11992|11975|11826|11825|5022638
1390539600000|2014-01-24 05:00:00|11806|11793|11631|11630|11809|11801|11629|11627|5463870
1390798800000|2014-01-27 05:00:00|11627|11620|11649|11638|11725|11724|11591|11587|4598316
1390885200000|2014-01-28 05:00:00|11687|11666|11683|11681|11705|11703|11608|11607|3390768
1390971600000|2014-01-29 05:00:00|11647|11627|11605|11596|11687|11685|11574|11570|4442649
1391058000000|2014-01-30 05:00:00|11683|11629|11645|11636|11697|11695|11518|11517|4625308
1391144400000|2014-01-31 05:00:00|11390|11376|11172|11153|11390|11376|11112|11111|12833291
1391403600000|2014-02-03 05:00:00|11256|11235|11227|11109|11256|11241|11055|11053|9233568
1391490000000|2014-02-04 05:00:00|11154|11147|11087|11074|11204|11203|11052|11051|7982259
1391576400000|2014-02-05 05:00:00|11097|11096|10953|10952|11099|11097|10928|10926|8848869
1391662800000|2014-02-06 05:00:00|11029|11012|11132|11115|11135|11134|10996|10990|6137928
1391749200000|2014-02-07 05:00:00|11190|11178|11204|11100|11212|11211|11040|11039|5871006
1392008400000|2014-02-10 05:00:00|11242|11206|11167|11164|11242|11231|11109|11108|7456988
1392094800000|2014-02-11 05:00:00|11267|11192|11352|11351|11388|11387|11205|11192|5638159
1392181200000|2014-02-12 05:00:00|11301|11261|11205|11203|11301|11275|11182|11181|5461654
1392267600000|2014-02-13 05:00:00|11183|11172|11252|11155|11274|11273|11120|11118|4162229
1392354000000|2014-02-14 05:00:00|11222|11221|11350|11349|11383|11382|11161|11160|5784316
1392699600000|2014-02-18 05:00:00|11348|11323|11275|11250|11411|11410|11260|11250|5061617
1392786000000|2014-02-19 05:00:00|11275|11250|11368|11355|11505|11504|11255|11247|6218006
1392872400000|2014-02-20 05:00:00|11368|11355|11453|11312|11533|11532|11338|11312|7113306
1392958800000|2014-02-21 05:00:00|11453|11312|11269|11268|11466|11464|11262|11260|7758047
1393218000000|2014-02-24 05:00:00|11344|11302|11420|11411|11500|11499|11321|11302|5840564
1393304400000|2014-02-25 05:00:00|11420|11411|11505|11488|11544|11543|11420|11411|4719937
1393390800000|2014-02-26 05:00:00|11505|11488|11558|11551|11587|11586|11441|11437|5162860
1393477200000|2014-02-27 05:00:00|11558|11551|11574|11564|11586|11579|11457|11455|3851299
1393563600000|2014-02-28 05:00:00|11574|11564|11531|11530|11675|11673|11482|11481|5249775
1393822800000|2014-03-03 05:00:00|11531|11530|11484|11482|11619|11617|11427|11426|4826262
1393909200000|2014-03-04 05:00:00|11484|11482|11534|11533|11640|11625|11484|11482|4413604
1393995600000|2014-03-05 05:00:00|11534|11533|11446|11444|11552|11533|11402|11401|5445465
1394082000000|2014-03-06 05:00:00|11446|11444|11484|11483|11515|11514|11436|11435|3749875
1394168400000|2014-03-07 05:00:00|11484|11483|11512|11503|11596|11594|11464|11463|4166546
1394424000000|2014-03-10 04:00:00|11548|11519|11584|11583|11593|11584|11413|11412|4713032
1394510400000|2014-03-11 04:00:00|11584|11583|11465|11456|11625|11621|11424|11423|5322448
1394596800000|2014-03-12 04:00:00|11465|11456|11565|11564|11637|11636|11423|11412|5614861
1394683200000|2014-03-13 04:00:00|11565|11564|11445|11443|11576|11574|11413|11412|4492726
1394769600000|2014-03-14 04:00:00|11445|11443|11416|11404|11491|11489|11369|11368|5173843
1395028800000|2014-03-17 04:00:00|11427|11404|11506|11505|11530|11528|11419|11404|4292145
1395115200000|2014-03-18 04:00:00|11562|11537|11625|11624|11656|11655|11521|11512|5024707
1395201600000|2014-03-19 04:00:00|11592|11579|11521|11520|11674|11673|11466|11464|3848037
1395288000000|2014-03-20 04:00:00|11496|11475|11552|11551|11608|11607|11439|11430|4139719
1395374400000|2014-03-21 04:00:00|11661|11604|11571|11570|11779|11759|11570|11569|10113882
1395633600000|2014-03-24 04:00:00|11610|11598|11585|11584|11669|11668|11566|11565|4508671
1395720000000|2014-03-25 04:00:00|11637|11630|11716|11704|11719|11718|11622|11621|4407553
1395806400000|2014-03-26 04:00:00|11790|11768|11771|11769|11828|11826|11737|11736|4973958
1395892800000|2014-03-27 04:00:00|11791|11768|11771|11766|11800|11799|11684|11682|4096235
1395979200000|2014-03-28 04:00:00|11829|11789|11849|11848|11855|11854|11771|11770|4323955
1396238400000|2014-03-31 04:00:00|11890|11875|11891|11890|11963|11962|11849|11848|3756507
1396324800000|2014-04-01 04:00:00|11916|11886|11898|11897|11961|11960|11884|11883|4458296
1396411200000|2014-04-02 04:00:00|11896|11852|11938|11927|11954|11953|11856|11852|3445729
1396497600000|2014-04-03 04:00:00|11978|11958|11906|11897|11978|11974|11889|11887|3713682
1396584000000|2014-04-04 04:00:00|11988|11928|11882|11881|11988|11953|11859|11858|4262688
1396843200000|2014-04-07 04:00:00|11892|11823|11738|11731|11892|11872|11735|11731|4282736
1396929600000|2014-04-08 04:00:00|11765|11732|11782|11775|11832|11831|11724|11717|3662903
1397016000000|2014-04-09 04:00:00|11830|11780|11913|11907|11925|11924|11760|11757|4342735
1397102400000|2014-04-10 04:00:00|11720|11703|11665|11664|11808|11805|11657|11655|6965666
1397188800000|2014-04-11 04:00:00|11669|11656|11705|11704|11773|11772|11665|11656|5854042
1397448000000|2014-04-14 04:00:00|11795|11761|11875|11865|11883|11882|11734|11730|5640448
1397534400000|2014-04-15 04:00:00|11900|11845|12029|12027|12031|12030|11835|11834|6434994
1397620800000|2014-04-16 04:00:00|12102|12077|12183|12182|12212|12211|12102|12077|6320494
1397707200000|2014-04-17 04:00:00|12206|12148|12367|12366|12385|12384|12172|12148|6747068
1398052800000|2014-04-21 04:00:00|12345|12287|12428|12422|12440|12439|12324|12287|4937606
1398139200000|2014-04-22 04:00:00|12390|12377|12402|12401|12435|12434|12363|12360|4933246
1398225600000|2014-04-23 04:00:00|12429|12420|12474|12461|12496|12495|12424|12418|4459584
1398312000000|2014-04-24 04:00:00|12483|12474|12436|12429|12492|12491|12415|12414|3886375
1398398400000|2014-04-25 04:00:00|12447|12423|12402|12401|12470|12466|12359|12358|4595976
1398657600000|2014-04-28 04:00:00|12455|12428|12578|12571|12606|12605|12429|12425|6458096
1398744000000|2014-04-29 04:00:00|12592|12580|12598|12597|12728|12727|12581|12575|5410114
1398830400000|2014-04-30 04:00:00|12599|12585|12564|12551|12599|12595|12531|12530|4119114
1398916800000|2014-05-01 04:00:00|12572|12529|12489|12488|12577|12575|12429|12427|5431176
1399003200000|2014-05-02 04:00:00|12400|12342|12473|12400|12580|12576|12364|12342|4344282
1399262400000|2014-05-05 04:00:00|12489|12462|12540|12531|12585|12584|12434|12430|3343390
1399348800000|2014-05-06 04:00:00|12519|12474|12504|12497|12570|12556|12457|12452|4227467
1399435200000|2014-05-07 04:00:00|12600|12564|12626|12621|12679|12678|12564|12560|4307016
1399521600000|2014-05-08 04:00:00|12574|12532|12510|12509|12623|12604|12487|12486|4208115
1399608000000|2014-05-09 04:00:00|12570|12525|12503|12499|12607|12605|12464|12463|3614209
1399867200000|2014-05-12 04:00:00|12562|12553|12525|12519|12564|12557|12463|12462|3734501
1399953600000|2014-05-13 04:00:00|12561|12546|12587|12586|12599|12598|12498|12496|3651646
1400040000000|2014-05-14 04:00:00|12613|12583|12645|12602|12678|12677|12580|12576|4103144
1400126400000|2014-05-15 04:00:00|12517|12501|12382|12381|12553|12550|12355|12354|4765826
1400212800000|2014-05-16 04:00:00|12413|12391|12323|12322|12435|12433|12290|12289|5186418
1400472000000|2014-05-19 04:00:00|12319|12256|12294|12293|12344|12339|12285|12256|3204592
1400558400000|2014-05-20 04:00:00|12304|12283|12251|12250|12311|12308|12224|12223|3306208
1400644800000|2014-05-21 04:00:00|12310|12287|12414|12413|12436|12435|12298|12284|3701239
1400731200000|2014-05-22 04:00:00|12425|12406|12363|12362|12443|12440|12358|12356|2451365
1400817600000|2014-05-23 04:00:00|12428|12363|12341|12334|12438|12436|12334|12333|2543489
1401163200000|2014-05-27 04:00:00|12398|12391|12285|12284|12398|12391|12276|12275|3060888
1401249600000|2014-05-28 04:00:00|12294|12285|12259|12251|12331|12329|12255|12251|3851779
1401336000000|2014-05-29 04:00:00|12290|12271|12265|12228|12290|12281|12166|12165|5017843
1401422400000|2014-05-30 04:00:00|12223|12215|12281|12275|12286|12285|12202|12201|3523254
1401681600000|2014-06-02 04:00:00|12299|12295|12221|12220|12310|12303|12202|12201|2982392
1401768000000|2014-06-03 04:00:00|12275|12191|12257|12255|12282|12281|12173|12171|2747423
1401854400000|2014-06-04 04:00:00|12235|12196|12239|12200|12268|12267|12205|12196|2508327
1401940800000|2014-06-05 04:00:00|12273|12250|12353|12344|12379|12378|12247|12233|3237184
1402027200000|2014-06-06 04:00:00|12387|12324|12415|12414|12471|12470|12372|12324|3159279
1402286400000|2014-06-09 04:00:00|12421|12375|12435|12432|12465|12464|12389|12375|2875568
1402372800000|2014-06-10 04:00:00|12504|12499|12534|12533|12537|12536|12416|12412|4605341
1402459200000|2014-06-11 04:00:00|12513|12497|12520|12518|12547|12546|12468|12462|3583137
1402545600000|2014-06-12 04:00:00|12559|12555|12616|12615|12623|12622|12544|12541|5327136
1402632000000|2014-06-13 04:00:00|12617|12574|12731|12720|12731|12725|12591|12574|4345313
1402891200000|2014-06-16 04:00:00|12728|12716|12864|12856|12881|12880|12717|12714|5771725
1402977600000|2014-06-17 04:00:00|12828|12788|12890|12889|12905|12904|12762|12757|5422859
1403064000000|2014-06-18 04:00:00|12940|12895|13031|13029|13050|13049|12840|12833|6142065
1403150400000|2014-06-19 04:00:00|13032|13008|13198|13197|13200|13199|12995|12991|5906317
1403236800000|2014-06-20 04:00:00|13211|13189|13238|13232|13240|13239|13088|13087|8985523
1403496000000|2014-06-23 04:00:00|13254|13234|13298|13298|13357|13356|13248|13232|9640505
1403582400000|2014-06-24 04:00:00|13276|13274|13179|13178|13347|13346|13172|13171|6307585
1403668800000|2014-06-25 04:00:00|13140|13125|13125|13115|13236|13235|13102|13101|5341205
1403755200000|2014-06-26 04:00:00|13140|13103|13098|13090|13140|13122|12954|12953|5145650
1403841600000|2014-06-27 04:00:00|13091|13062|13040|13039|13095|13093|12931|12930|4983463
1404100800000|2014-06-30 04:00:00|13058|13003|13052|13050|13061|13060|12937|12935|3863895
1404187200000|2014-07-01 04:00:00|13097|13071|13055|13054|13142|13141|13046|13045|3092583
1404273600000|2014-07-02 04:00:00|13058|13053|13027|13016|13093|13089|12999|12998|3655639
1404360000000|2014-07-03 04:00:00|13160|13132|13114|13113|13160|13152|13072|13071|2400080
1404705600000|2014-07-07 04:00:00|13100|13002|13050|13038|13100|13100|13004|13002|2765040
1404792000000|2014-07-08 04:00:00|13140|12940|13014|12995|13140|13037|12962|12940|3545754
1404878400000|2014-07-09 04:00:00|13079|12940|13138|13132|13169|13168|13007|12940|4299022
1404964800000|2014-07-10 04:00:00|13284|13050|13048|13018|13284|13084|12965|12940|3592793
1405051200000|2014-07-11 04:00:00|13100|12873|12858|12844|13100|12975|12804|12803|4306511
1405310400000|2014-07-14 04:00:00|12900|12800|12930|12917|13033|12949|12840|12800|3338360
1405396800000|2014-07-15 04:00:00|12970|12800|12935|12916|13000|12950|12863|12800|3517882
1405483200000|2014-07-16 04:00:00|12944|12800|13084|13062|13102|13093|12944|12800|3303845
1405569600000|2014-07-17 04:00:00|13150|12961|12999|12961|13150|13148|12984|12961|3700179
1405656000000|2014-07-18 04:00:00|13090|12849|13044|13039|13200|13074|12959|12800|3451118
1405915200000|2014-07-21 04:00:00|13198|12857|13127|13112|13198|13133|13003|12800|2794709
1406001600000|2014-07-22 04:00:00|13140|12970|13255|13233|13320|13319|13140|12970|3465970
1406088000000|2014-07-23 04:00:00|13428|13082|13392|13384|13428|13392|13251|13082|3116866
1406174400000|2014-07-24 04:00:00|13550|13300|13478|13445|13580|13509|13371|13300|4283462
1406260800000|2014-07-25 04:00:00|13584|13420|13368|13350|13584|13485|13307|13306|3046742
1406520000000|2014-07-28 04:00:00|13380|13200|13331|13327|13419|13375|13289|13200|3784747
1406606400000|2014-07-29 04:00:00|13375|13213|13254|13234|13450|13370|13244|13213|3385207
1406692800000|2014-07-30 04:00:00|13375|13200|13268|13233|13375|13366|13153|13150|3734452
1406779200000|2014-07-31 04:00:00|13330|13130|13050|12926|13333|13277|12912|12909|6196031
1406865600000|2014-08-01 04:00:00|13051|12800|12806|12795|13250|13050|12648|12636|5716536
1407124800000|2014-08-04 04:00:00|12956|12621|12817|12806|12956|12835|12604|12500|5489546
1407211200000|2014-08-05 04:00:00|12875|12639|12508|12500|12875|12780|12459|12403|6538099
1407297600000|2014-08-06 04:00:00|12679|12451|12585|12573|12697|12696|12465|12451|4127319
1407384000000|2014-08-07 04:00:00|12673|12520|12574|12553|12673|12668|12485|12483|3756075
1407470400000|2014-08-08 04:00:00|12624|12591.2|12773|12740|12796|12796|12592|12591.2|3618539
1407729600000|2014-08-11 04:00:00|12830|12754|12782|12765|12892|12867|12754|12754|2609487
1407816000000|2014-08-12 04:00:00|12900|12754|12723|12712|12900|12800|12632|12625|4015100
1407902400000|2014-08-13 04:00:00|12824|12687|12779|12768|12824|12821|12689|12687|2860584
1407988800000|2014-08-14 04:00:00|12770|12653|12702|12700|12770|12770|12654|12653|3395656
1408075200000|2014-08-15 04:00:00|12668|12471|12620|12600|12685|12678|12569|12471|4667329
1408334400000|2014-08-18 04:00:00|12683|12563|12640|12632|12683|12651|12564|12563|3603513
1408420800000|2014-08-19 04:00:00|12730|12590|12774|12742|12777|12769|12656|12590|2983988
1408507200000|2014-08-20 04:00:00|12760|12678|12760|12749|12760|12759|12678|12678|2325963
1408593600000|2014-08-21 04:00:00|12775|12588|12795|12782|12921|12816|12722|12588|1958172
1408680000000|2014-08-22 04:00:00|12785|12680|12749|12716|12785|12785|12648|12647|2235334
1408939200000|2014-08-25 04:00:00|12785|12598|12784|12765|12807|12806|12742|12598|1985693
1409025600000|2014-08-26 04:00:00|12810|12655|12833|12825|12951|12870|12798|12616|2065528
1409112000000|2014-08-27 04:00:00|12996|12800|12874|12859|12996|12881|12823|12800|2023167
1409198400000|2014-08-28 04:00:00|12900|12820|12897|12878|13014|12889|12829|12684|1782562
1409284800000|2014-08-29 04:00:00|12900|12840|12942|12926|12989|12952|12851|12840|2282149
1409630400000|2014-09-02 04:00:00|13000|12940|12758|12746|13000|12952|12707|12706|3640427
1409716800000|2014-09-03 04:00:00|12800|12627|12792|12780|12888|12887|12768|12570|3054602
1409803200000|2014-09-04 04:00:00|12800|12622|12714|12684|12880|12846|12621|12620|3675011
1409889600000|2014-09-05 04:00:00|12820|12570|12749|12730|12820|12750|12617|12570|3241306
1410148800000|2014-09-08 04:00:00|12800|12700|12632|12613|12800|12701|12570|12569|3322407
1410235200000|2014-09-09 04:00:00|12660|12399|12524|12437|12660|12590|12448|12260|5597733
1410321600000|2014-09-10 04:00:00|12660|12470|12436|12419|12660|12489|12302|12301|8814036
1410408000000|2014-09-11 04:00:00|12460|12250|12389|12383|12460|12406|12242|12200|5386712
1410494400000|2014-09-12 04:00:00|12400|12222|12275|12254|12450|12395|12221|12221|3760657
1410753600000|2014-09-15 04:00:00|12396|12190|12424|12417|12479|12478|12211|12095|4306595
1410840000000|2014-09-16 04:00:00|12534|12404|12504|12482|12568|12567|12384|12380|5284270
1410926400000|2014-09-17 04:00:00|12599|12469|12489|12462|12599|12546|12452|12444|3290299
1411012800000|2014-09-18 04:00:00|12534|12404|12462|12410|12534|12501|12386|12385|3572922
1411099200000|2014-09-19 04:00:00|12469|12339|12498|12470|12570|12569|12450|12339|7833754
1411358400000|2014-09-22 04:00:00|12480|12404|12349|12333|12495|12485|12348|12312|4631511
1411444800000|2014-09-23 04:00:00|12469|12200|12319|12274|12469|12396|12286|12200|4018091
1411531200000|2014-09-24 04:00:00|12404|12275|12248|12232|12404|12310|12086|12084|6322204
1411617600000|2014-09-25 04:00:00|12339|12209|12115|12085|12339|12300|12071|12055|4815899
1411704000000|2014-09-26 04:00:00|12200|12033|12167|12150|12205|12203|12003|12002|4223617
1411963200000|2014-09-29 04:00:00|12147|11948|12054|12031|12147|12140|11915|11708|5569655
1412049600000|2014-09-30 04:00:00|12226|11910|11919|11901|12300|12200|11867|11830|5625672
1412136000000|2014-10-01 04:00:00|12100|11794|11793|11775|12100|11935|11739|11738|6375962
1412222400000|2014-10-02 04:00:00|11850|11622|11720|11692|11850|11788|11614|11612|6842915
1412308800000|2014-10-03 04:00:00|11940|11546|11779|11763|11940|11830|11640|11546|4866688
1412568000000|2014-10-06 04:00:00|11940|11670|11807|11776|11940|11905|11729|11650|4092978
1412654400000|2014-10-07 04:00:00|11940|11636|11619|11597|11940|11843|11594|11590|5549651
1412740800000|2014-10-08 04:00:00|11940|11546|11802|11790|11940|11823|11515|11513|7696172
1412827200000|2014-10-09 04:00:00|11940|11656|11450|11422|11940|11755|11426|11344|9386052
1412913600000|2014-10-10 04:00:00|11632|11318|11415|11370|11632|11573|11289|11200|7505336
1413172800000|2014-10-13 04:00:00|11514|11214|11219|11202|11530|11457|11176|11160|6198475
1413259200000|2014-10-14 04:00:00|11305|11080|11048|11007|11305|11304|10910|10910|9367219
1413345600000|2014-10-15 04:00:00|10978|10823|10896|10831|10978|10947|10666|10665|11962460
1413432000000|2014-10-16 04:00:00|11059|10757|11124|11082|11134|11131|10721|10600|9349840
1413518400000|2014-10-17 04:00:00|11274|11073|11200|11151|11274|11272|11074|11073|8179592
1413777600000|2014-10-20 04:00:00|11261|11097|11170|11148|11261|11224|11097|11097|7298238
1413864000000|2014-10-21 04:00:00|11312|11192|11505|11488|11517|11517|11200|11192|7005327
1413950400000|2014-10-22 04:00:00|11622|11346|11448|11440|11624|11623|11392|11300|5634839
1414036800000|2014-10-23 04:00:00|11530|11324|11640|11621|11733|11732|11495|11300|5707420
1414123200000|2014-10-24 04:00:00|11797|11491|11608|11583|11820|11779|11454|11304|4199781
1414382400000|2014-10-27 04:00:00|11736|11500|11512|11503|11736|11536|11348|11345|5271039
1414468800000|2014-10-28 04:00:00|11710|11378|11701|11698|11890|11726|11516|11356|4973252
1414555200000|2014-10-29 04:00:00|11820|11601|11710|11683|11919|11893|11611|11600|5692641
1414641600000|2014-10-30 04:00:00|11700|11556|11750|11725|11800|11725|11557|11556|3928555
1414728000000|2014-10-31 04:00:00|11820|11560|12000|11977|12017|12015|11642|11560|8187520
1414990800000|2014-11-03 05:00:00|12065|11900|11678|11673|12065|12019|11647|11646|8597265
1415077200000|2014-11-04 05:00:00|11820|11514|11545|11532|11820|11610|11480|11371|8124381
1415163600000|2014-11-05 05:00:00|11724|11486|11714|11693|11730|11708|11486|11486|5344210
1415250000000|2014-11-06 05:00:00|11816|11600|11860|11853|11870|11854|11632|11600|4472131
1415336400000|2014-11-07 05:00:00|12000|11703|11888|11865|12000|11972|11837|11700|5546257
1415595600000|2014-11-10 05:00:00|12000|11700|11880|11780|12000|11962|11733|11700|4847858
1415682000000|2014-11-11 05:00:00|11879|11700|11850|11751|11880|11865|11734|11700|3168061
1415768400000|2014-11-12 05:00:00|11975|11700|11785|11768|11975|11870|11738|11700|3669004
1415854800000|2014-11-13 05:00:00|11876|11700|11673|11655|11876|11765|11564|11563|6175272
1415941200000|2014-11-14 05:00:00|11610|11432|11632|11610|11649|11634|11535|11400|3653165
1416200400000|2014-11-17 05:00:00|11660|11495|11586|11567|11660|11614|11527|11495|3908756
1416286800000|2014-11-18 05:00:00|11660|11455|11559|11541|11663|11662|11526|11455|4313693
1416373200000|2014-11-19 05:00:00|11700|11406|11658|11637|11700|11667|11507|11400|3241916
1416459600000|2014-11-20 05:00:00|11700|11500|11746|11733|11750|11746|11616|11463|4238108
1416546000000|2014-11-21 05:00:00|11900|11630|11866|11850|11938|11891|11774|11500|5731989
1416805200000|2014-11-24 05:00:00|11900|11734|11773|11751|11900|11849|11715|11695|4309079
1416891600000|2014-11-25 05:00:00|11880|11608|11634|11615|11880|11785|11565|11562|4584457
1416978000000|2014-11-26 05:00:00|11787|11500|11529|11511|11880|11634|11502|11482|4850921
1417150800000|2014-11-28 05:00:00|11179|11125|10898|10896|11179|11125|10844|10843|9054970
1417410000000|2014-12-01 05:00:00|10776|10702|11173|11165|11249|11248|10716|10702|10851027
1417496400000|2014-12-02 05:00:00|11388|11200|11498|11416|11500|11454|11092|11054|7066738
1417582800000|2014-12-03 05:00:00|11482|11320|11370|11360|11482|11480|11316|11315|6287181
1417669200000|2014-12-04 05:00:00|11371|11260|11237|11212|11371|11290|11102|11101|6737470
1417755600000|2014-12-05 05:00:00|11360|11186|11097|11087|11360|11254|11071|11071|6178003
1418014800000|2014-12-08 05:00:00|11088|10947|10718|10711|11088|11000|10641|10641|11433900
1418101200000|2014-12-09 05:00:00|10833|10640|10700|10690|10850|10813|10600|10575|9142620
1418187600000|2014-12-10 05:00:00|10867|10584|10507|10480|10900|10625|10309|10306|11954403
1418274000000|2014-12-11 05:00:00|10600|10401|10474|10450|10728|10725|10425|10363|8312752
1418360400000|2014-12-12 05:00:00|10586|10310|10259|10250|10590|10460|10230|10221|9753483
1418619600000|2014-12-15 05:00:00|10468|10194|10119|10110|10590|10386|10042|9985|10771401
1418706000000|2014-12-16 05:00:00|10168|9985|10189|10162|10448|10445|9972|9885|10510197
1418792400000|2014-12-17 05:00:00|10363|10091|10629|10602|10660|10657|10164|9916|10928325
1418878800000|2014-12-18 05:00:00|10700|10559|10906|10896|10939|10920|10550|10547|11069232
1418965200000|2014-12-19 05:00:00|11059|10830|11240|11235|11376|11293|10859|10830|12022733
1419224400000|2014-12-22 05:00:00|11350|11208|11200|11183|11350|11297|11107|11107|7694036
1419310800000|2014-12-23 05:00:00|11230|11171|11395|11385|11445|11444|11230|11171|6358736
1419397200000|2014-12-24 05:00:00|11470|11171|11360|11357|11470|11413|11207|11171|3297570
1419570000000|2014-12-26 05:00:00|11409|11376|11325|11323|11435|11434|11282|11281|3361890
1419829200000|2014-12-29 05:00:00|11400|11300|11345|11313|11501|11432|11279|11203|4688203
1419915600000|2014-12-30 05:00:00|11320|11215|11328|11324|11370|11362|11215|11215|4975002
1420002000000|2014-12-31 05:00:00|11370|11200|11219|11218|11370|11350|11158|11150|4952625
1420174800000|2015-01-02 05:00:00|11370|11114|11256|11240|11409|11300|11075|11010|4727266
1420434000000|2015-01-05 05:00:00|11190|11100|10826|10800|11310|11164|10744|10743|9132764
1420520400000|2015-01-06 05:00:00|10902|10662|10816|10805|10902|10901|10648|10643|9920300
1420606800000|2015-01-07 05:00:00|10976|10692|10807|10788|11040|10972|10752|10692|8762131
1420693200000|2015-01-08 05:00:00|10993|10708|11039|11013|11044|11043|10861|10708|6943962
1420779600000|2015-01-09 05:00:00|11172|10920|10816|10804|11284|11042|10769|10767|7973101
1421038800000|2015-01-12 05:00:00|10819|10646|10605|10588|10819|10785|10556|10556|7118469
1421125200000|2015-01-13 05:00:00|10549|10520|10434|10411|10765|10763|10319|10317|11119410
1421211600000|2015-01-14 05:00:00|10381|10248|10425|10402|10550|10440|10185|10183|12300278
1421298000000|2015-01-15 05:00:00|10550|10323|10246|10200|10572|10561|10240|10200|7800374
1421384400000|2015-01-16 05:00:00|10495|10222|10500|10494|10700|10516|10250|10100|10117738
1421730000000|2015-01-20 05:00:00|10560|10450|10646|10634|10658|10657|10381|10380|8171189
1421816400000|2015-01-21 05:00:00|10762|10483|10816|10796|10935|10826|10560|10469|6708387
1421902800000|2015-01-22 05:00:00|10900|10798|10929|10910|11030|10930|10700|10698|6192094
1421989200000|2015-01-23 05:00:00|10921|10820|10690|10676|10921|10921|10674|10673|6191407
1422248400000|2015-01-26 05:00:00|10810|10560|10895|10885|10936|10935|10633|10560|5808382
1422334800000|2015-01-27 05:00:00|11011|10820|10840|10835|11100|10893|10765|10750|5291455
1422421200000|2015-01-28 05:00:00|10900|10750|10413|10400|10900|10850|10343|10342|8607275
1422507600000|2015-01-29 05:00:00|10546|10345|10310|10300|10560|10453|10167|10166|11710162
1422594000000|2015-01-30 05:00:00|10448|10177|10258|10255|10450|10401|9891|9888|16843373
1422853200000|2015-02-02 05:00:00|10426|10155|10611|10586|10625|10618|10143|10100|9577458
1422939600000|2015-02-03 05:00:00|10684|10450|10938|10926|11012|11010|10665|10450|11642101
1423026000000|2015-02-04 05:00:00|11050|10900|10815|10785|11050|10927|10740|10738|8275969
1423112400000|2015-02-05 05:00:00|10870|10700|10944|10902|11021|11010|10840|10700|6113729
1423198800000|2015-02-06 05:00:00|11000|10940|10997|10941|11101|11046|10912|10841|6164707
1423458000000|2015-02-09 05:00:00|11053|10900|11054|11040|11150|11149|10960|10900|5138445
1423544400000|2015-02-10 05:00:00|11100|11000|11020|11008|11100|11069|10809|10808.52|5617420
1423630800000|2015-02-11 05:00:00|11151|10900|11035|11021|11151|11050|10829|10828|5978689
1423717200000|2015-02-12 05:00:00|11000|10821|11085|11074|11110|11105|10979|10720|5239086
1423803600000|2015-02-13 05:00:00|11246|11030|11274|11267|11285|11283|11116|11030|5905978
1424149200000|2015-02-17 05:00:00|11412|11118|11210|11205|11440|11340|11153|11118|5161383
1424235600000|2015-02-18 05:00:00|11280|11200|10992|10973|11280|11200|10980|10960|5338974
1424322000000|2015-02-19 05:00:00|11074|10958|10855|10845|11080|10958|10725|10625|7737539
1424408400000|2015-02-20 05:00:00|10974|10750|10840|10790|11000|10890|10751|10750|5723080
1424667600000|2015-02-23 05:00:00|10900|10750|10810|10792|10900|10850|10695|10639|5343188
1424754000000|2015-02-24 05:00:00|10870|10750|10795|10788|10870|10851|10736|10625|4424427
1424840400000|2015-02-25 05:00:00|10870|10750|10865|10846|10878|10877|10779|10750|3496758
1424926800000|2015-02-26 05:00:00|10900|10830|10689|10682|10900|10870|10661|10660|4749909
1425013200000|2015-02-27 05:00:00|10750|10625|10680|10670|10774|10771|10658|10625|4672108
1425272400000|2015-03-02 05:00:00|10750|10580|10595|10575|10750|10639|10493|10492|5301274
1425358800000|2015-03-03 05:00:00|10721|10475|10525|10501|10750|10621|10482|10475|5719512
1425445200000|2015-03-04 05:00:00|10635|10475|10504|10495|10750|10554|10444|10334|4741182
1425531600000|2015-03-05 05:00:00|10580|10470|10480|10468|10580|10552|10436|10433|4035696
1425618000000|2015-03-06 05:00:00|10580|10400|10363|10356|10580|10510|10317|10316|5432300
1425873600000|2015-03-09 04:00:00|10470|10246|10393|10378|10563|10562|10340|10237|6240157
1425960000000|2015-03-10 04:00:00|10450|10306|10317|10308|10470|10440|10234|10210|8390467
1426046400000|2015-03-11 04:00:00|10452|10200|10367|10347|10470|10388|10246|10200|7027742
1426132800000|2015-03-12 04:00:00|10400|10200|10253|10244|10470|10451|10231|10200|4680688
1426219200000|2015-03-13 04:00:00|10398|10200|10168|10142|10398|10220|10067|10065|6708574
1426478400000|2015-03-16 04:00:00|10230|10000|10280|10275|10329|10327|10102|10000|5259764
1426564800000|2015-03-17 04:00:00|10354.5|10210|10296|10283|10354.5|10354|10211|10210|5714292
1426651200000|2015-03-18 04:00:00|10470|10150|10675|10670|10689|10686|10257|10055|9202727
1426737600000|2015-03-19 04:00:00|10776|10550|10488|10476|10776|10590|10466|10300|6313531
1426824000000|2015-03-20 04:00:00|10580|10368|10719|10695|10726|10725|10512|10330|10151035
1427083200000|2015-03-23 04:00:00|10800|10630|10599|10586|10800|10768|10592|10573|5407511
1427169600000|2015-03-24 04:00:00|10730|10453|10429|10425|10754|10630|10417|10412|4991944
1427256000000|2015-03-25 04:00:00|10470|10419|10587|10573|10620|10619|10434|10419|7357309
1427342400000|2015-03-26 04:00:00|10736|10600|10543|10533|10736|10734|10417|10416|5878157
1427428800000|2015-03-27 04:00:00|10545|10376|10439|10425|10725|10545|10368|10300|4427208
1427688000000|2015-03-30 04:00:00|10500|10332|10679|10675|10722|10721|10440|10300|5881882
1427774400000|2015-03-31 04:00:00|10725|10518|10508|10490|10725|10625|10488|10439|5213206
1427860800000|2015-04-01 04:00:00|10619|10470|10525|10475|10625|10621|10451|10345|6016755
1427947200000|2015-04-02 04:00:00|10550|10347|10534|10515|10569|10567|10415|10347|3986460
1428292800000|2015-04-06 04:00:00|10652|10603|10692|10673|10786|10785|10523|10520|5380081
1428379200000|2015-04-07 04:00:00|10750|10670|10842|10824|10909|10908|10666|10566|7148320
1428465600000|2015-04-08 04:00:00|10955|10750|10678|10673|10955|10896|10653|10652|6593626
1428552000000|2015-04-09 04:00:00|10765|10500|10707|10677|10835|10724|10619|10500|4724313
1428638400000|2015-04-10 04:00:00|10750|10580|10708|10680|10810|10759|10682|10580|4009138
1428897600000|2015-04-13 04:00:00|10838|10580|10665|10652|10870|10783|10645|10580|3312524
1428984000000|2015-04-14 04:00:00|10770|10580|10904|10896|10940|10910|10682|10580|6027464
1429070400000|2015-04-15 04:00:00|10955|10750|11052|11040|11069|11068|10934|10750|5327992
1429156800000|2015-04-16 04:00:00|11094|11000|11030|11018|11094|11093|10900|10900|4873768
1429243200000|2015-04-17 04:00:00|11095|11000|10918|10902|11095|11000|10826|10825|4831198
1429502400000|2015-04-20 04:00:00|10955|10811|11036|11018|11170|11169|10911|10788|5316031
1429588800000|2015-04-21 04:00:00|11090|10906|11003|10970|11094|11089|10932|10884|4750364
1429675200000|2015-04-22 04:00:00|10972|10869|10957|10945|11046|11041|10900|10869|4327032
1429761600000|2015-04-23 04:00:00|11030|10869|11004|10985|11065|11064|10948|10869|5962316
1429848000000|2015-04-24 04:00:00|11200|10955|10988|10974|11200|11030|10904|10903|4058111
1430107200000|2015-04-27 04:00:00|11098|10880|10984|10954|11098|11074|10954|10880|3874275
1430193600000|2015-04-28 04:00:00|11049|10880|11118|11094|11169|11123|10963|10880|4186736
1430280000000|2015-04-29 04:00:00|11149|11030|11175|11164|11199|11198|11040|11030|4584664
1430366400000|2015-04-30 04:00:00|11350|11100|11118|11106|11350|11268|11044|11043|5135193
1430452800000|2015-05-01 04:00:00|11137|11050|10902|10896|11275|11200|10834|10833|8813313
1430712000000|2015-05-04 04:00:00|11000|10822|10832|10826|11000|10939|10799|10798|6528885
1430798400000|2015-05-05 04:00:00|10950|10750|10830|10821|10994|10992|10801|10750|5239670
1430884800000|2015-05-06 04:00:00|10860|10754|10790|10700|10963|10946|10731|10700|4853435
1430971200000|2015-05-07 04:00:00|10830|10722|10740|10703|10830|10819|10669|10645|4783978
1431057600000|2015-05-08 04:00:00|10800|10592|10863|10841|10880|10879|10741|10592|5689749
1431316800000|2015-05-11 04:00:00|10955|10800|10736|10730|10955|10866|10731|10723|4929100
1431403200000|2015-05-12 04:00:00|10800|10583|10789|10772|10800|10799|10700|10580|4074151
1431489600000|2015-05-13 04:00:00|10800|10711|10788|10773|10860|10845|10731|10657|4444283
1431576000000|2015-05-14 04:00:00|10795|10659|10858|10851|10930|10929|10795|10634|4522664
1431662400000|2015-05-15 04:00:00|10900|10810|10818|10809|10900|10832|10694|10580|4586580
1431921600000|2015-05-18 04:00:00|10870|10755|10670|10662|10870|10760|10658|10580|5284068
1432008000000|2015-05-19 04:00:00|10745|10580|10530|10511|10745|10650|10501|10500|6230139
1432094400000|2015-05-20 04:00:00|10663|10500|10510|10500|10663|10588|10477|10476|5542442
1432180800000|2015-05-21 04:00:00|10552|10404|10549|10540|10691|10626|10531|10404|5182021
1432267200000|2015-05-22 04:00:00|10696|10510|10497|10481|10696|10555|10483|10475|3723967
1432612800000|2015-05-26 04:00:00|10570|10410|10349|10348|10570|10500|10294|10293|5912451
1432699200000|2015-05-27 04:00:00|10420|10298|10325|10314|10420|10377|10274|10273|4463753
1432785600000|2015-05-28 04:00:00|10380|10225|10336|10327|10380|10341|10238|10225|4213557
1432872000000|2015-05-29 04:00:00|10341|10250|10305|10301|10380|10357|10269|10250|4830315
1433131200000|2015-06-01 04:00:00|10400|10250|10267|10263|10400|10364|10250|10249|4404312
1433217600000|2015-06-02 04:00:00|10363|10225|10266|10242|10363|10310|10211|10210|4209992
1433304000000|2015-06-03 04:00:00|10396|10215|10229|10222|10400|10336|10213|10101|4403413
1433390400000|2015-06-04 04:00:00|10336|10164|10160|10140|10336|10233|10099|10075|5852406
1433476800000|2015-06-05 04:00:00|10195|10075|10159|10144|10311|10310|10099|10075|4964030
1433736000000|2015-06-08 04:00:00|10285|10084|10055|10042|10285|10189|9996|9995|7066816
1433822400000|2015-06-09 04:00:00|10186|9995|10087|10056|10186|10124|10023|9995|5982569
1433908800000|2015-06-10 04:00:00|10230|9995|10199|10186|10284|10261|10146|9995|6015579
1433995200000|2015-06-11 04:00:00|10240|10067|10118|10100|10240|10218|10095|10067|4497210
1434081600000|2015-06-12 04:00:00|10219|10061|9994|9990|10219|10075|9963|9962|5358591
1434340800000|2015-06-15 04:00:00|10090|9970|9936|9928|10090|10020|9913|9901|4633312
1434427200000|2015-06-16 04:00:00|10000|9874|10010|10000|10045|10044|9882|9874|7662342
1434513600000|2015-06-17 04:00:00|10050|9874|9975|9965|10117|10116|9956|9874|7176147
1434600000000|2015-06-18 04:00:00|10090|9967|10038|10020|10090|10089|9950|9950|6103417
1434686400000|2015-06-19 04:00:00|10027|9946|9949|9946|10027|10027|9949|9946|7395209
1434945600000|2015-06-22 04:00:00|10050|9940|10035|10020|10050|10036|9937|9936|5205867
1435032000000|2015-06-23 04:00:00|10098|9925|10014|10008|10250|10043|9954|9925|4764833
1435118400000|2015-06-24 04:00:00|10068|9927|9937|9932|10068|10067|9931|9927|5782928
1435204800000|2015-06-25 04:00:00|10060|9927|9838|9833|10060|9964|9829|9828|5001138
1435291200000|2015-06-26 04:00:00|10024|9825|9856|9851|10024|9868|9782|9780|7297027
1435550400000|2015-06-29 04:00:00|9799|9775|9730|9677|9799|9795|9661|9660|7062342
1435636800000|2015-06-30 04:00:00|9766|9622|9766|9622|9766|9764|9623|9622|7575332
1435723200000|2015-07-01 04:00:00|9805|9499|9625|9613|9855|9692|9556|9499|5901422
1435809600000|2015-07-02 04:00:00|9760|9500|9599|9588|9855|9666|9573|9500|5321001
1436155200000|2015-07-06 04:00:00|9570|9500|9508|9480|9590|9555|9449|9425|7027910
1436241600000|2015-07-07 04:00:00|9600|9401|9530|9518|9600|9547|9351|9350|9961948
1436328000000|2015-07-08 04:00:00|9492|9430|9378|9350|9546|9508|9327|9296|6300952
1436414400000|2015-07-09 04:00:00|9420|9324|9423|9400|9600|9519|9280|9260|6647778
1436500800000|2015-07-10 04:00:00|9470|9410|9450|9435|9590|9490|9407|9367|4703712
1436760000000|2015-07-13 04:00:00|9525|9425|9459|9451|9525|9522|9420|9392|3873540
1436846400000|2015-07-14 04:00:00|9515|9330|9595|9556|9599|9579|9428|9330|4105488
1436932800000|2015-07-15 04:00:00|9614|9510|9424|9417|9689|9570|9389|9388|5020279
1437019200000|2015-07-16 04:00:00|9450|9333|9457|9435|9480|9472|9391|9333|5415348
1437105600000|2015-07-17 04:00:00|9495|9318|9335|9313|9495|9430|9291|9260|6840379
1437364800000|2015-07-20 04:00:00|9400|9300|9305|9290|9400|9348|9260|9259|5093833
1437451200000|2015-07-21 04:00:00|9321|9238|9384|9362|9416|9414|9300|9238|5953358
1437537600000|2015-07-22 04:00:00|9465|9300|9353|9351|9465|9432|9320|9300|8220536
1437624000000|2015-07-23 04:00:00|9400|9280|9313|9295|9408|9406|9271|9100|6196972
1437710400000|2015-07-24 04:00:00|9360|9171|9066|9062|9465|9300|9036|9035|9606510
1437969600000|2015-07-27 04:00:00|9100|9035|8940|8914|9100|9035|8875|8874|8780493
1438056000000|2015-07-28 04:00:00|8920|8834|9257|9250|9270|9269|8920|8800|9845851
1438142400000|2015-07-29 04:00:00|9340|9144|9321|9311|9340|9339|9145|9144|8287121
1438228800000|2015-07-30 04:00:00|9381|9275|9320|9298|9381|9380|9276|9275|5411655
1438315200000|2015-07-31 04:00:00|9360|9149|8850|8841|9360|9280|8802|8801|15532491
1438574400000|2015-08-03 04:00:00|8930|8835|8563|8558|8930|8835|8533|8532|12341075
1438660800000|2015-08-04 04:00:00|8690|8500|8519|8516|8690|8689|8469|8468|6986968
1438747200000|2015-08-05 04:00:00|8600|8405|8403|8402|8600|8599|8388|8387|9667029
1438833600000|2015-08-06 04:00:00|8470|8278|8533|8520|8559|8558|8290|8212|8441306
1438920000000|2015-08-07 04:00:00|8530|8422|8377|8375|8530|8530|8343|8342.94|5824331
1439179200000|2015-08-10 04:00:00|8465|8130|8593|8580|8611|8609|8390|8130|6829972
1439265600000|2015-08-11 04:00:00|8625|8516|8589|8580|8625|8597|8361|8360|8444730
1439352000000|2015-08-12 04:00:00|8554|8416|8685|8663|8711|8710|8490|8416|9793639
1439438400000|2015-08-13 04:00:00|8679|8566|8589|8580|8679|8652|8546|8545|8426873
1439524800000|2015-08-14 04:00:00|8721|8500|8610|8600|8721|8641|8530|8500|6382395
1439784000000|2015-08-17 04:00:00|8562|8416|8323|8321|8630|8533|8311|8310|10365005
1439870400000|2015-08-18 04:00:00|8300|8201|8348|8338|8505|8377|8283|8130|7208693
1439956800000|2015-08-19 04:00:00|8473|8216|8103|8093|8505|8310|8068|8067|10999842
1440043200000|2015-08-20 04:00:00|8128.7|8000|7943|7920|8128.7|8127|7900|7897|9704490
1440129600000|2015-08-21 04:00:00|7959|7875|7591|7581|7959|7953|7573|7571|15388117
1440388800000|2015-08-24 04:00:00|7518|7199|7279|7250|7538|7535|6914|6900|20311700
1440475200000|2015-08-25 04:00:00|7450|7254|7040|7035|7575|7525|6988|6985|17687353
1440561600000|2015-08-26 04:00:00|7199|7094|7348|7316|7348|7340|7094|7094|14550341
1440648000000|2015-08-27 04:00:00|7564|7350|7784|7764|7947|7812|7425|7350|18648589
1440734400000|2015-08-28 04:00:00|7811|7620|8054|8050|8120|8119|7700|7620|20179930
1440993600000|2015-08-31 04:00:00|8025|7933|8055|8045|8248|8107|7793|7792|14290428
1441080000000|2015-09-01 04:00:00|8025|7952|7815|7790|8050|7952|7380|7366|15293238
1441166400000|2015-09-02 04:00:00|7904|7830|7830|7809|7976|7975|7724|7723|11810692
1441252800000|2015-09-03 04:00:00|7942|7769|7839|7825|7942|7942|7770|7769|10957266
1441339200000|2015-09-04 04:00:00|7778|7676|7684|7670|7778|7760|7646|7645|9474175
1441684800000|2015-09-08 04:00:00|7750|7649|7682|7670|7861|7778|7625|7624|7918027
1441771200000|2015-09-09 04:00:00|7820|7700|7500|7492|7820|7818|7476|7475|9682169
1441857600000|2015-09-10 04:00:00|7580|7436|7573|7550|7580|7579|7433|7431|9529312
1441944000000|2015-09-11 04:00:00|7574|7509|7597|7563|7625|7624|7510|7509|9106509
1442203200000|2015-09-14 04:00:00|7621|7569|7595|7580|7621|7599|7496|7495|8791783
1442289600000|2015-09-15 04:00:00|7591|7549|7735|7721|7769|7768|7549|7529|10098832
1442376000000|2015-09-16 04:00:00|7782|7695|7909|7900|7930|7920|7730|7660|10662513
1442462400000|2015-09-17 04:00:00|7947|7798|7959|7923|8047|8046|7850|7695|10373105
1442548800000|2015-09-18 04:00:00|8035|7839|7780|7758|8035|7870|7698|7697|14545978
1442808000000|2015-09-21 04:00:00|7900|7774|7831|7809|7900|7872|7785|7774|7136086
1442894400000|2015-09-22 04:00:00|7942|7799|7715|7700|7942|7799|7649|7635|7830166
1442980800000|2015-09-23 04:00:00|7844|7624|7628|7616|7844|7844|7576|7576|7208977
1443067200000|2015-09-24 04:00:00|7695|7579|7700|7600|7752|7731|7511|7468|8450506
1443153600000|2015-09-25 04:00:00|7721|7700|7768|7710|7817|7816|7693|7689|8649331
1443412800000|2015-09-28 04:00:00|7891|7670|7598|7580|7907|7693|7575|7565|8351252
1443499200000|2015-09-29 04:00:00|7666|7527.5|7636|7620|7666|7664|7528|7527.5|7375622
1443585600000|2015-09-30 04:00:00|7640|7559|7879|7874|7902|7901|7640|7559|10905288
1443672000000|2015-10-01 04:00:00|8032|7923|7847|7840|8088|8084|7782|7781|9378663
1443758400000|2015-10-02 04:00:00|7993|7834|8151|8149|8158|8153|7732|7730|10219644
1444017600000|2015-10-05 04:00:00|8161|8055|8395|8376|8419|8418|8161|8025|12124942
1444104000000|2015-10-06 04:00:00|8397|8239|8650|8636|8764|8763|8365|8239|16191949
1444190400000|2015-10-07 04:00:00|8653|8643|8812|8807|8951|8950|8629|8628|15324502
1444276800000|2015-10-08 04:00:00|8921|8675|8985|8975|9014|9013|8782|8645|9878017
1444363200000|2015-10-09 04:00:00|9125|8910|8979|8950|9125|9087|8868|8866|8603846
1444622400000|2015-10-12 04:00:00|9105|8855|8881|8862|9337|9039|8787|8786|6205632
1444708800000|2015-10-13 04:00:00|8894|8729|8823|8809|8894|8893|8730|8729|6646057
1444795200000|2015-10-14 04:00:00|8970|8771|8946|8935|8997|8995|8773|8771|7946823
1444881600000|2015-10-15 04:00:00|9001|8788|9072|9059|9087|9086|8844|8777|7431714
1444968000000|2015-10-16 04:00:00|9087|9002.01|9146|9111|9166|9166|9003|9002.01|6759193
1445227200000|2015-10-19 04:00:00|9284|9020|9029|8990|9284|9070|8922|8921|7317262
1445313600000|2015-10-20 04:00:00|9128|8877|8985|8950|9128|9048|8943|8877|6689651
1445400000000|2015-10-21 04:00:00|9063|8914|8932|8929|9063|9063|8915|8914|6362096
1445486400000|2015-10-22 04:00:00|9091|8877|9190|9170|9328|9180|8962|8877|7496506
1445572800000|2015-10-23 04:00:00|9245|9139|9124|9123|9245|9240|9009|9009|6668509
1445832000000|2015-10-26 04:00:00|9253|9000|8886|8875|9300|9080|8859|8858|7056592
1445918400000|2015-10-27 04:00:00|9060|8850|8799|8777|9060|8850|8675|8674|7938300
1446004800000|2015-10-28 04:00:00|8906|8652|8979|8960|9060|9012|8790|8652|6642622
1446091200000|2015-10-29 04:00:00|9060|8698|8940|8923|9094|9093|8800|8685|5541023
1446177600000|2015-10-30 04:00:00|9000|8801|9088|9081|9300|9197|8943|8801|9014035
1446440400000|2015-11-02 05:00:00|9160|8925|9497|9487|9528|9527|9045|8925|12012339
1446526800000|2015-11-03 05:00:00|9697|9400|9812|9810|9864|9863|9459|9300|15409416
1446613200000|2015-11-04 05:00:00|9972|9693|9694|9682|9972|9846|9608|9607|10095465
1446699600000|2015-11-05 05:00:00|9770|9519|9469|9452|9770|9685|9434|9433|9689378
1446786000000|2015-11-06 05:00:00|9591|9321|9415|9393|9591|9460|9177|9175|8326037
1447045200000|2015-11-09 05:00:00|9502|9234|9259|9239|9582|9450|9211|9210|6365836
1447131600000|2015-11-10 05:00:00|9300|9102|9339|9315|9350|9349|9185|9079|5269545
1447218000000|2015-11-11 05:00:00|9400|9183|9226|9220|9400|9368|9187|9180|5087678
1447304400000|2015-11-12 05:00:00|9188|9121|8998|8973|9188|9188|8926|8925|7221058
1447390800000|2015-11-13 05:00:00|9143|8885|8875|8862|9143|8997|8820|8800|6359512
1447650000000|2015-11-16 05:00:00|8857|8800|9137|9131|9158|9146|8756|8658|7897589
1447736400000|2015-11-17 05:00:00|9298|9155|9246|9113|9298|9249|9072|9067|6436697
1447822800000|2015-11-18 05:00:00|9251|9106|9238|9205|9290|9274|9103|9102|5468692
1447909200000|2015-11-19 05:00:00|9361|9098|9083|9072|9361|9237|9043|9042|4839027
1447995600000|2015-11-20 05:00:00|9245|8984|8911|8894|9245|9131|8882|8881|6983637
1448254800000|2015-11-23 05:00:00|8988|8734|9039|9001|9084|9045|8816|8668|5353192
1448341200000|2015-11-24 05:00:00|9097|8817|9134|9106|9230|9229|8985|8817|6928564
1448427600000|2015-11-25 05:00:00|9132|9016|9109|9074|9132|9131|9017|9016|4422293
1448600400000|2015-11-27 05:00:00|9020|9011|9037|9035|9087|9082|9006|9005|1942097
1448859600000|2015-11-30 05:00:00|9150|9044|9196|9114|9196|9195|9045|9044|8225371
1448946000000|2015-12-01 05:00:00|9316|9053|9260|9234|9325|9264|9120|9020|5670321
1449032400000|2015-12-02 05:00:00|9320|9195|9069|9051|9454|9292|9004|9000|9748470
1449118800000|2015-12-03 05:00:00|9197|9036|9000|8700|9225|9140|8836|8700|9335564
1449205200000|2015-12-04 05:00:00|9020|8800|8980|8960|9020|8982|8650|8600|10707399
1449464400000|2015-12-07 05:00:00|8909|8855|8909|8490|8909|8875|8490|8490|12436005
1449550800000|2015-12-08 05:00:00|8848|8600|8665|8555|8848|8794|8426|8425|11155845
1449637200000|2015-12-09 05:00:00|8760|8590|8790|8725|9014|9013|8621|8586|12945407
1449723600000|2015-12-10 05:00:00|8820|8750|8947|8921|9046|9045|8715|8620|11438361
1449810000000|2015-12-11 05:00:00|8920|8830|8656|8650|8920|8877|8611|8609|11023514
1450069200000|2015-12-14 05:00:00|8775|8535|8938|8910|8960|8958|8542|8501|11822542
1450155600000|2015-12-15 05:00:00|8970|8950|9272|9260|9339|9338|8970|8950|15814156
1450242000000|2015-12-16 05:00:00|9320|9200|9340|9328|9456|9381|9082|9079|13957155
1450328400000|2015-12-17 05:00:00|9490|9230|9049|9011|9490|9398|9015|9010|11777877
1450414800000|2015-12-18 05:00:00|9054|8834|9009|8981|9127|9126|8934|8822|14434300
1450674000000|2015-12-21 05:00:00|9168|8897|9040|8927|9190|9069|8822|8820|10048730
1450760400000|2015-12-22 05:00:00|9020|8776|9195|9000|9195|9078|8832|8720|7460302
1450846800000|2015-12-23 05:00:00|9150|8930|9378|9358|9400|9384|9125|8930|9148461
1450933200000|2015-12-24 05:00:00|9395|9270|9205|9202|9395|9391|9202|9201|3656588
1451278800000|2015-12-28 05:00:00|9320|9057|9149|9030|9320|9079|8971|8970|5280591
1451365200000|2015-12-29 05:00:00|9070|8950|9100|9072|9350|9258|9070|8950|5309791
1451451600000|2015-12-30 05:00:00|9225|9008|9019|9005|9225|9094|8989|8925|4544448
1451538000000|2015-12-31 05:00:00|9199|8901|8994|8993|9199|9085|8904|8900|5211423
1451883600000|2016-01-04 05:00:00|9011|8925|8906|8894|9011|9010|8758|8757|9343620
1451970000000|2016-01-05 05:00:00|8960|8763|8980|8961|9008|8969|8785|8763|6362364
1452056400000|2016-01-06 05:00:00|8955|8900|8648|8610|8955|8900|8517|8516|12409114
1452142800000|2016-01-07 05:00:00|8500|8499|8316|8296|8576|8575|8268|8208|12532324
1452229200000|2016-01-08 05:00:00|8450|8310|8215|8205|8498|8450|8122|8121|9857056
1452488400000|2016-01-11 05:00:00|8382|8142|8110|8075|8382|8290|7977|7975|12132240
1452574800000|2016-01-12 05:00:00|8181|8020|8250|8210|8325|8240|7970|7968|10653363
1452661200000|2016-01-13 05:00:00|8280|8227|8157|8140|8425|8422|8002|8001|12634854
1452747600000|2016-01-14 05:00:00|8180|8029|8568|8533|8618|8617|8098|8007|12319954
1452834000000|2016-01-15 05:00:00|8483|8400|8384|8367|8483|8400|8135|8087|12908173
1453179600000|2016-01-19 05:00:00|8500|8372|8140|8100|8553|8500|8080|8053|10670270
1453266000000|2016-01-20 05:00:00|8037|7970|7935|7910|8151|8030|7533|7532|22424314
1453352400000|2016-01-21 05:00:00|7939|7888|8132|8051|8167|8165|7805|7700|13133815
1453438800000|2016-01-22 05:00:00|8190|8128|8340|8330|8550|8519|8172|8128|12912634
1453698000000|2016-01-25 05:00:00|8330|8170|8350|8084|8432|8429|8081|8080|9781410
1453784400000|2016-01-26 05:00:00|8070|8003|8356|8330|8450|8449|8070|7942|9899126
1453870800000|2016-01-27 05:00:00|8387|8265|8626|8100|8626|8607|8236|8100|10401731
1453957200000|2016-01-28 05:00:00|8400|8329|8600|8525|8669|8668|8371|8329|10878663
1454043600000|2016-01-29 05:00:00|8700|8539|8647|8633|8700|8670|8297|8208|15182078
1454302800000|2016-02-01 05:00:00|8609|8424|8528|8503|8609|8606|8425|8424|9205352
1454389200000|2016-02-02 05:00:00|8543|8410|8114|8106|8580|8475|8097|8095|11043591
1454475600000|2016-02-03 05:00:00|8243|8071|8461|8350|8464|8462|7986|7984|11720437
1454562000000|2016-02-04 05:00:00|8566|8388|8465|8450|8619|8618|8359|8271|10852341
1454648400000|2016-02-05 05:00:00|8530|8380|8285|8274|8530|8503|8226|8210|12780623
1454907600000|2016-02-08 05:00:00|8380|8210|8600|8507|8759|8668|8100|8071|14244565
1454994000000|2016-02-09 05:00:00|8579|8470|8307|8279|8579|8579|8218|8217|10570823
1455080400000|2016-02-10 05:00:00|8400|8225|8350|8200|8400|8400|8151|8150|10245167
1455166800000|2016-02-11 05:00:00|8260|8100|8330|8210|8375|8365|8064|8063|10634333
1455253200000|2016-02-12 05:00:00|8390|8320|8537|8527|8557.5|8557|8321|8320|7859442
1455598800000|2016-02-16 05:00:00|8539|8496|8500|8452|8600|8600|8331|8330.5|8103211
1455685200000|2016-02-17 05:00:00|8700|8486|8889|8877|8890|8887|8503|8486|10470315
1455771600000|2016-02-18 05:00:00|8925|8790|8687|8669|8925|8924|8664|8655|7877388
1455858000000|2016-02-19 05:00:00|8790|8600|8650|8637|8790|8653|8481|8480|8121812
1456117200000|2016-02-22 05:00:00|8840|8676|8869|8855|8984|8983|8754|8586|7644093
1456203600000|2016-02-23 05:00:00|8904|8800|8469|8449|8904|8845|8450|8449|8702899
1456290000000|2016-02-24 05:00:00|8570|8425|8549|8535|8570|8548|8291|8290|8384800
1456376400000|2016-02-25 05:00:00|8526|8400|8540|8520|8599|8569|8375|8374|8192545
1456462800000|2016-02-26 05:00:00|8550|8428|8453|8440|8704|8701|8429|8428|7818936
1456722000000|2016-02-29 05:00:00|8490|8395|8364|8345|8529|8513|8308|8273|9203559
1456808400000|2016-03-01 05:00:00|8590|8362|8597|8589|8653|8653|8339|8337|9705541
1456894800000|2016-03-02 05:00:00|8750|8400|8714|8655|8750|8717|8441|8400|7545934
1456981200000|2016-03-03 05:00:00|8750|8605|8757|8734|8757|8756|8607|8605|7078488
1457067600000|2016-03-04 05:00:00|8883|8680|8792|8775|8900|8862|8671|8670|7494975
1457326800000|2016-03-07 05:00:00|8899|8679|9066|9061|9094|9067|8738|8679|10650433
1457413200000|2016-03-08 05:00:00|9048|8833|8898|8874|9108|9106|8835|8833|7851118
1457499600000|2016-03-09 05:00:00|8939|8766|9298|9240|9465|9462|8939|8766|16505851
1457586000000|2016-03-10 05:00:00|9380|9199|9390|9387|9400|9394|9203|9199|9995308
1457672400000|2016-03-11 05:00:00|9500|9430|9455|9431|9614|9613|9338|9324|11870759
1457928000000|2016-03-14 04:00:00|9483|9309.38|9483|9309.38|9483|9482|9310|9309.38|5282861
1458014400000|2016-03-15 04:00:00|9520|9133|9458|9427|9520|9450|9226|9133|5653618
1458100800000|2016-03-16 04:00:00|9576|9370|9633|9541|9633|9613|9372|9370|6880388
1458187200000|2016-03-17 04:00:00|9680|9444|9735|9660|9775|9774|9532|9403|8737791
1458273600000|2016-03-18 04:00:00|9700|9565|9767|9753|9815|9787|9588|9565|10305257
1458532800000|2016-03-21 04:00:00|9827|9671|9773|9405|9827|9753|9593|9405|5205482
1458619200000|2016-03-22 04:00:00|9710|9560|9800|9545|9800|9690|9532|9500|5292997
1458705600000|2016-03-23 04:00:00|9544|9500|9370|9357|9544|9500|9305|9304|7921957
1458792000000|2016-03-24 04:00:00|9358|9240|9493|9485|9514|9493|9226|9222|6005282
1459137600000|2016-03-28 04:00:00|9495|9486|9478|9400|9508|9503|9402|9400|3772952
1459224000000|2016-03-29 04:00:00|9463|9329|9600|9290|9600|9540|9296|9287|5216220
1459310400000|2016-03-30 04:00:00|9710|9429|9580|9400|9710|9669|9517|9387|4812313
1459396800000|2016-03-31 04:00:00|9550|9365|9555|9535|9622|9620|9480|9365|4363523
1459483200000|2016-04-01 04:00:00|9595|9400|9445|9426|9595|9477|9334|9332|5410483
1459742400000|2016-04-04 04:00:00|9460|9350|9330|9310|9460|9460|9304|9303.5|5148707
1459828800000|2016-04-05 04:00:00|9390|9307|9337|9315|9390|9338|9230|9220|4681095
1459915200000|2016-04-06 04:00:00|9360|9190|9497|9484|9540|9499|9283|9190|5321049
1460001600000|2016-04-07 04:00:00|9503|9408|9486|9461|9503|9502|9416|9408|5608995
1460088000000|2016-04-08 04:00:00|9632|9548|9648|9640|9696|9687|9565|9411|5764275
1460347200000|2016-04-11 04:00:00|9695|9621|9523|9518|9730|9727|9519|9501|5154258
1460433600000|2016-04-12 04:00:00|9640|9397|9730|9725|9795|9793|9546|9397|7066131
1460520000000|2016-04-13 04:00:00|9791|9713|9788|9766|9791|9791|9707|9703|5183285
1460606400000|2016-04-14 04:00:00|9765|9680|9806|9800|9849|9827|9737|9666|4896226
1460692800000|2016-04-15 04:00:00|9840|9760|9737|9720|9840|9777|9698|9666|5027155
1460952000000|2016-04-18 04:00:00|9702|9685|9869|9861|9876|9874|9500|9500|6102525
1461038400000|2016-04-19 04:00:00|10000|9870|10023|10005|10058|10053|9816|9779|8492393
1461124800000|2016-04-20 04:00:00|10130|9917|10189|10159|10254|10253|9993|9834|8179789
1461211200000|2016-04-21 04:00:00|10254|10165|10159|10128|10300|10279|10113|9840|6820443
1461297600000|2016-04-22 04:00:00|10212|10150|10203|10191|10250|10249|10151|10150|4003590
1461556800000|2016-04-25 04:00:00|10195|10083|10159|10155|10201|10180|10085|10083|5044153
1461643200000|2016-04-26 04:00:00|10219|10155|10250|10239|10298|10297|10155|10155|4369022
1461729600000|2016-04-27 04:00:00|10300|10260|10398|10381|10400|10394|10239|10090|6785229
1461816000000|2016-04-28 04:00:00|10362|10272|10329|10285|10440|10426|10206|10165|6371541
1461902400000|2016-04-29 04:00:00|10360|10239|10231|10214|10440|10360|10050|9975|6851338
1462161600000|2016-05-02 04:00:00|10380|10100|10336|10335|10385|10384|10200|10100|5274944
1462248000000|2016-05-03 04:00:00|10328|10260|10149|10125|10435|10275|10105|10100|5511479
1462334400000|2016-05-04 04:00:00|10289|10000|10090|10073|10289|10229|10039|10000|5632605
1462420800000|2016-05-05 04:00:00|10180|10140|10157|10124|10261|10260|10086|10020|5422965
1462507200000|2016-05-06 04:00:00|10159|10071|10199|10171|10270|10269|10093|10000|4915149
1462766400000|2016-05-09 04:00:00|10275|10191|10027|10003|10373|10300|9909|9908|7968942
1462852800000|2016-05-10 04:00:00|10070|9910|10123|10104|10183|10129|10035|9870|5545145
1462939200000|2016-05-11 04:00:00|10105|10017|10131|10101|10185|10173|10000|9952|5581575
1463025600000|2016-05-12 04:00:00|10196|10108|10211|10193|10242|10242|10109|10108|5239965
1463112000000|2016-05-13 04:00:00|10220|10180|10089|10065|10373|10202|10037|9901|4296172
1463371200000|2016-05-16 04:00:00|10097|10096|10245|10236|10373|10258|10097|10000|5017297
1463457600000|2016-05-17 04:00:00|10225|10180|10093|10075|10238|10218|10034|9901|5151895
1463544000000|2016-05-18 04:00:00|10078|10000|10015|10001|10140|10127|9946|9835|4732530
1463630400000|2016-05-19 04:00:00|9993|9905|10014|10001|10146|10019|9853|9850|4701529
1463716800000|2016-05-20 04:00:00|10200|9855|9989|9974|10200|10039|9949|9855|3736894
1463976000000|2016-05-23 04:00:00|9979|9835|9939|9938|10014|10013|9912|9835|3128347
1464062400000|2016-05-24 04:00:00|10030|9905|10058|10035|10189|10075|9964|9901|3250316
1464148800000|2016-05-25 04:00:00|10094|9910|10187|10167|10198|10197|10075|9910|4262250
1464235200000|2016-05-26 04:00:00|10257|9910|10199|10162|10300|10236|10097|9910|3208503
1464321600000|2016-05-27 04:00:00|10300|9910|10203|10202|10300|10210|10089|9910|3710889
1464667200000|2016-05-31 04:00:00|10241|10114|10117|10080|10319|10225|10058|9910|5825795
1464753600000|2016-06-01 04:00:00|10250|9910|10110|10090|10250|10138|9990|9910|3435862
1464840000000|2016-06-02 04:00:00|10180|9910|10055|10045|10180|10104|9973|9910|5645339
1464926400000|2016-06-03 04:00:00|10058|9910|10074|10056|10250|10114|9989|9910|3797901
1465185600000|2016-06-06 04:00:00|10250|9941|10129|10102|10250|10204|10093|9941|4546926
1465272000000|2016-06-07 04:00:00|10140|10004|10325|10311|10370|10369|10140|10004|8037321
1465358400000|2016-06-08 04:00:00|10395|10186|10386|10309|10408|10407|10268|10186|4887260
1465444800000|2016-06-09 04:00:00|10390|10117|10279|10251|10390|10311|10204|10117|3313262
1465531200000|2016-06-10 04:00:00|10296|10168|10204|10198|10297|10290|10127|10103.14|6583605
1465790400000|2016-06-13 04:00:00|10231|10126|10215|10201|10310.2|10310|10130|10126|4835721
1465876800000|2016-06-14 04:00:00|10263|10135|10118|10073|10270|10204|10053|10015|5626398
1465963200000|2016-06-15 04:00:00|10185|9977|10110|10052|10185|10161|10026|9977|4478466
1466049600000|2016-06-16 04:00:00|10185|9895|10102|10095|10185|10126|9878|9877|6103429
1466136000000|2016-06-17 04:00:00|10174|10094|10160|10144|10174|10173|10040|10040|6442314
1466395200000|2016-06-20 04:00:00|10375|10180|10284|10262|10375|10338|10260|10180|4687943
1466481600000|2016-06-21 04:00:00|10400|10134|10349|10335|10400|10344|10140|10134|3723760
1466568000000|2016-06-22 04:00:00|10400|10229|10349|10244|10400|10351|10219|10211|3904881
1466654400000|2016-06-23 04:00:00|10325|10307|10444|10400|10459|10444|10311|10307|4577484
1466740800000|2016-06-24 04:00:00|10146|10075|10189|10170|10444|10300|10086|10075|8386556
1467000000000|2016-06-27 04:00:00|10190|10100|10190|10029|10190|10139|9952|9952|6374388
1467086400000|2016-06-28 04:00:00|10200|10060|10169|10159|10200|10199|10064|10050|5212006
1467172800000|2016-06-29 04:00:00|10347|10047|10380|10323|10580|10467|10163|10047|7168230
1467259200000|2016-06-30 04:00:00|10500|10325|10486|10462|10500|10499|10325|10325|5427538
1467345600000|2016-07-01 04:00:00|10488|10306|10429|10380|10488|10486|10378|10140|4944456
1467691200000|2016-07-05 04:00:00|10421|10293|10380|10350|10580|10386|10285|10140|5903563
1467777600000|2016-07-06 04:00:00|10396|10268|10484|10444|10580|10464|10247|10140|4988025
1467864000000|2016-07-07 04:00:00|10500|10409|10324|10295|10500|10493|10214|10213.99|6417663
1467950400000|2016-07-08 04:00:00|10412|10300|10475|10460|10497|10496|10301|10300|7278129
1468209600000|2016-07-11 04:00:00|10517|10400|10555|10524|10600|10599|10477|10400|5940892
1468296000000|2016-07-12 04:00:00|10647|10535|10671|10654|10730|10729|10610|10520|6381989
1468382400000|2016-07-13 04:00:00|10693|10570|10673|10650|10740|10718|10587|10570|4805206
1468468800000|2016-07-14 04:00:00|10740|10670|10660|10655|10770|10757|10644|10603|3815555
1468555200000|2016-07-15 04:00:00|10733|10602|10698|10668|10755|10740|10640|10500|4461269
1468814400000|2016-07-18 04:00:00|10756|10626|10609|10601|10890|10671|10603|10506|3518777
1468900800000|2016-07-19 04:00:00|10644|10517|10629|10583|10790|10626|10568|10440|3224491
1468987200000|2016-07-20 04:00:00|10680|10469|10569|10551|10680|10612|10503|10469|5496576
1469073600000|2016-07-21 04:00:00|10585|10512|10569|10535|10585|10585|10488|10487.4|4663347
1469160000000|2016-07-22 04:00:00|10597|10520|10574|10541|10600|10599|10520|10520|3905195
1469419200000|2016-07-25 04:00:00|10540|10504|10329|10302|10540|10510|10279|10278|5864078
1469505600000|2016-07-26 04:00:00|10370|10148|10278|10256|10370|10314|10210|10148|4734325
1469592000000|2016-07-27 04:00:00|10349|10140|10239|10230|10349|10332|10183|10140|4365679
1469678400000|2016-07-28 04:00:00|10256|10190|10208|10191|10256|10230|10098|10098|6869556
1469764800000|2016-07-29 04:00:00|10229|10102|10256|10230|10440|10263|9942|9840|7404789
1470024000000|2016-08-01 04:00:00|10260|10110|9930|9920|10412|10217|9862|9861|8857578
1470110400000|2016-08-02 04:00:00|9969|9844|9963|9942|10100|10007|9792|9791|8176290
1470196800000|2016-08-03 04:00:00|10002|9929|10054|10045|10064|10062|9931|9929|5055878
1470283200000|2016-08-04 04:00:00|10065|10000|10049|10028|10108|10104|10001|10000|4979827
1470369600000|2016-08-05 04:00:00|10140|9898|10045|10037|10140|10099|9973|9898|4929032
1470628800000|2016-08-08 04:00:00|10108|10072|10120|10106|10168|10167|10075|10072|4116936
1470715200000|2016-08-09 04:00:00|10192|10077|10165|10113|10200|10199|10078|10077|3595991
1470801600000|2016-08-10 04:00:00|10119|9993.74|10024|10014|10181|10171|9994|9993.74|3806587
1470888000000|2016-08-11 04:00:00|10170|9874|10260|10141|10260|10186|10039|9874|3607063
1470974400000|2016-08-12 04:00:00|10247|10008|10216|10208|10247|10233|10100|9981|3825918
1471233600000|2016-08-15 04:00:00|10247|10200|10270|10266|10306|10306|10220|10200|3846259
1471320000000|2016-08-16 04:00:00|10316|10233|10283|10263|10316|10311|10234|10233|3873412
1471406400000|2016-08-17 04:00:00|10204|10102|10230|10219|10230|10229|10102|10102|4094552
1471492800000|2016-08-18 04:00:00|10278|10061|10355|10349|10360|10359|10208|10061|5164779
1471579200000|2016-08-19 04:00:00|10390|10261|10245|10232|10440|10338|10213|10212|4142736
1471838400000|2016-08-22 04:00:00|10240|10128|10230|10157|10240|10238|10126|10124|3683707
1471924800000|2016-08-23 04:00:00|10295|9995|10166|10146|10308|10212|10150|9995|3723725
1472011200000|2016-08-24 04:00:00|10220|10053|10234|10217|10266|10228|10125|9950|3962460
1472097600000|2016-08-25 04:00:00|10308|10100|10200|10172|10308|10224|10157|10067|3333000
1472184000000|2016-08-26 04:00:00|10264|10136|10140|10132|10308|10247|10088|10036|3863340
1472443200000|2016-08-29 04:00:00|10223|10101|10221|10205|10223|10222|10103|10101|3105841
1472529600000|2016-08-30 04:00:00|10300|10172|10184|10155|10308|10260|10137|10085|2865353
1472616000000|2016-08-31 04:00:00|10198|10071|10074|10044|10308|10135|9993|9840|4314276
1472702400000|2016-09-01 04:00:00|10119|9993|10030|10008|10165|10065|9947|9925|5050171
1472788800000|2016-09-02 04:00:00|10115|9886|10100|10073|10146|10145|10026|9886|3593976
1473134400000|2016-09-06 04:00:00|10306|10006|10259|10233|10306|10261|10098|10006|4182087
1473220800000|2016-09-07 04:00:00|10328|10224|10325|10323|10328|10325|10224|10224|3975010
1473307200000|2016-09-08 04:00:00|10504|10200|10415|10401|10504|10434|10248|10200|4551633
1473393600000|2016-09-09 04:00:00|10424|10295|10230|10120|10450|10345|10127|10120|5786110
1473652800000|2016-09-12 04:00:00|10116|9893|10225|10203|10256|10255|10059|9893|6075531
1473739200000|2016-09-13 04:00:00|10215|10140|9964|9955|10313|10167|9918|9917|7286521
1473825600000|2016-09-14 04:00:00|9995|9817|9859|9833|9995|9995|9818|9817|6687513
1473912000000|2016-09-15 04:00:00|10114|9833|9946|9921|10114|10038|9849|9833|5164883
1473998400000|2016-09-16 04:00:00|9939|9752.5|9810|9779|9939|9916|9753|9752.5|9804777
1474257600000|2016-09-19 04:00:00|9899|9760|9819|9797|9899|9884|9800|9760|4757979
1474344000000|2016-09-20 04:00:00|9848|9768|9816|9806|9848|9848|9770|9768|3947634
1474430400000|2016-09-21 04:00:00|9969|9825|9959|9958|9969|9968|9826|9825|4892618
1474516800000|2016-09-22 04:00:00|10075|9980|9997|9980|10075|10074|9984|9980|4193055
1474603200000|2016-09-23 04:00:00|10065|9887|9943|9926|10065|10053|9887|9887|5564004
1474862400000|2016-09-26 04:00:00|10028|9866|9889|9876|10028|10027|9867|9866|4399957
1474948800000|2016-09-27 04:00:00|9926|9818|9919|9889|9965.8|9965|9780|9779|5203918
1475035200000|2016-09-28 04:00:00|10230|9875|10228|10210|10230|10227|9876|9875|7926985
1475121600000|2016-09-29 04:00:00|10245|10048|10145|10127|10245|10228|10048|10048|6706013
1475208000000|2016-09-30 04:00:00|10360|10050|10300|10273|10360|10359|10050|10050|7229559
1475467200000|2016-10-03 04:00:00|10327|10191|10257|10235|10327|10325|10194|10191|3334315
1475553600000|2016-10-04 04:00:00|10310|10076|10190|10152|10310|10300|10076|10076|5222185
1475640000000|2016-10-05 04:00:00|10286.5|10174|10238|10218|10286.5|10286|10179|10174|4470577
1475726400000|2016-10-06 04:00:00|10280|10134|10280|10211|10280|10265|10135|10134|3426744
1475812800000|2016-10-07 04:00:00|10347|10200|10244|10228|10347|10346|10200|10200|4525864
1476072000000|2016-10-10 04:00:00|10442|10227|10413|10382|10442|10441|10317|10227|4711856
1476158400000|2016-10-11 04:00:00|10410|10269|10329|10296|10410|10405|10269|10269|4111554
1476244800000|2016-10-12 04:00:00|10300|10160|10203|10186|10300|10300|10160|10160|3968066
1476331200000|2016-10-13 04:00:00|10175|10050|10089|10057|10175|10175|9962|9961|6269677
1476417600000|2016-10-14 04:00:00|10196|10061|10107|10102|10196|10196|10061|10061|3774809
1476676800000|2016-10-17 04:00:00|10149|10062|10148|10136|10149|10148|10062|10062|3475523
1476763200000|2016-10-18 04:00:00|10243|10112|10220|10201|10243|10216|10112|10112|3586434
1476849600000|2016-10-19 04:00:00|10350|10223|10239|10223|10369.5|10369|10223|10223|4405091
1476936000000|2016-10-20 04:00:00|10222|10069|10204|10167|10222|10222|10069|10069|3658286
1477022400000|2016-10-21 04:00:00|10218|10113|10140|10124|10359|10200|10064|10050|4326375
1477281600000|2016-10-24 04:00:00|10157.79|10006|10072|10050|10157.79|10150|10007|10006|4703275
1477368000000|2016-10-25 04:00:00|10167|10027|10060|10031|10167|10167|10040|10027|3560252
1477454400000|2016-10-26 04:00:00|10064|9970|10130|10119|10159|10153|9988|9875|4896752
1477540800000|2016-10-27 04:00:00|10279|9989|10050|10018|10279|10195|9994|9989|7943479
1477627200000|2016-10-28 04:00:00|10081|10000|10395|10382|10503|10502|10000|10000|14939016
1477886400000|2016-10-31 04:00:00|10546|10378|10521|10490|10546|10546|10382|10378|10100289
1477972800000|2016-11-01 04:00:00|10674|10500|10620|10591|10674|10673|10503|10500|9912824
1478059200000|2016-11-02 04:00:00|10648|10425|10600|10535|10648|10601|10426|10425|6468683
1478145600000|2016-11-03 04:00:00|10619|10495|10550|10525|10619|10619|10497|10495|4532242
1478232000000|2016-11-04 04:00:00|10549|10438|10498|10476|10549|10549|10438|10438|5568676
1478494800000|2016-11-07 05:00:00|10698|10478|10684|10660|10698|10697|10552|10478|5861433
1478581200000|2016-11-08 05:00:00|10819|10632|10765|10740|10819|10817|10641|10632|6144436
1478667600000|2016-11-09 05:00:00|10700|10565|10764|10721|10826|10826|10571|10565|7266884
1478754000000|2016-11-10 05:00:00|10850|10724|10797|10763|10850|10849|10725|10724|7110792
1478840400000|2016-11-11 05:00:00|10782|10594|10684|10660|10782|10761|10595|10594|6062890
1479099600000|2016-11-14 05:00:00|10673|10523|10663|10661|10673|10672|10561|10523|6219086
1479186000000|2016-11-15 05:00:00|10906|10659|10896|10880|10906|10905|10737|10659|9167074
1479272400000|2016-11-16 05:00:00|10851|10660|10835|10815|10900|10899|10690|10660|5953839
1479358800000|2016-11-17 05:00:00|11010|10758.84|10823|10800|11010|11009|10759|10758.84|5348742
1479445200000|2016-11-18 05:00:00|10967|10800|10930|10911|10967|10967|10800|10800|5348180
1479704400000|2016-11-21 05:00:00|11100|10818.8|11035|11020|11100|11099|10998|10818.8|5429930
1479790800000|2016-11-22 05:00:00|11100|10931|11075|11061|11100|11100|10933|10931|5133710
1479877200000|2016-11-23 05:00:00|11200|11004|11113|11085|11200|11147|11010|11004|3378544
1480050000000|2016-11-25 05:00:00|11122|11012|11100|11099|11122|11119|11025|11012|1934302
1480309200000|2016-11-28 05:00:00|11157|10948|11065|11037|11157|11157|11000|10948|4842301
1480395600000|2016-11-29 05:00:00|11050|10840|10958|10934|11050|11027|10841|10840|5243986
1480482000000|2016-11-30 05:00:00|11298|11103|11180|11167|11298|11297|11131|11103|11843911
1480568400000|2016-12-01 05:00:00|11491|11156|11338|11316|11491|11491|11255|11156|9293725
1480654800000|2016-12-02 05:00:00|11381|11228|11315|11305|11381|11380|11229|11228|4282322
1480914000000|2016-12-05 05:00:00|11448|11304.5|11335|11328|11448|11447|11307|11304.5|4874347
1481000400000|2016-12-06 05:00:00|11348.5|11192|11296|11283|11348.5|11348|11221|11192|4475716
1481086800000|2016-12-07 05:00:00|11448|11260|11442|11440|11448|11447|11270|11260|4811042
1481173200000|2016-12-08 05:00:00|11540|11315|11516|11505|11540|11540|11421|11315|4196065
1481259600000|2016-12-09 05:00:00|11599|11485|11595|11577|11599|11598|11498|11485|3876840
1481518800000|2016-12-12 05:00:00|11900|11657|11713|11704|11900|11900|11657|11657|7406110
1481605200000|2016-12-13 05:00:00|11831|11603|11730|11707|11831|11824|11605|11603|6966155
1481691600000|2016-12-14 05:00:00|11788|11576|11634|11600|11788|11782|11577|11576|5883448
1481778000000|2016-12-15 05:00:00|11739|11536|11730|11705|11739|11736|11539|11536|5401917
1481864400000|2016-12-16 05:00:00|11796|11742|11819|11810|11858|11857|11743|11742|8875129
1482123600000|2016-12-19 05:00:00|11911|11760|11784|11750|12025|11837|11746|11510|4020257
1482210000000|2016-12-20 05:00:00|11863|11765|11820|11795|11863|11862|11768|11765|2884379
1482296400000|2016-12-21 05:00:00|11900|11784|11815|11792|11900|11899|11787|11784|3746302
1482382800000|2016-12-22 05:00:00|11899|11767|11894|11876|11899|11898|11767|11767|3449917
1482469200000|2016-12-23 05:00:00|11893|11805|11859|11841|11893|11869|11807|11805|1986969
1482814800000|2016-12-27 05:00:00|11890|11811|11839|11812|11890|11889|11812|11811|2179549
1482901200000|2016-12-28 05:00:00|11886|11775|11783|11775|11886|11883|11776|11775|2866972
1482987600000|2016-12-29 05:00:00|11855|11709|11794|11780|11895|11842|11748|11642|2467313
1483074000000|2016-12-30 05:00:00|11824.19|11730|11774|11767|11824.19|11824|11732|11730|3177592
1483419600000|2017-01-03 05:00:00|11900|11659|11785|11780|11900|11899|11667|11659|5650713
1483506000000|2017-01-04 05:00:00|11878|11756|11827|11787|11895|11863|11761|11616|4993896
1483592400000|2017-01-05 05:00:00|11848|11672|11740|11725|11848|11847|11673|11672|4638354
1483678800000|2017-01-06 05:00:00|11795|11626|11696|11684|11795|11751|11640|11626|3534457
1483938000000|2017-01-09 05:00:00|11636|11511|11584|11565|11636|11636|11511|11511|5143154
1484024400000|2017-01-10 05:00:00|11635|11537|11508|11485|11675|11638|11492|11422|4490791
1484110800000|2017-01-11 05:00:00|11645|11486|11607|11574|11645|11645|11486|11486|4595101
1484197200000|2017-01-12 05:00:00|11699|11541|11612|11605|11699|11699|11542|11541|3806162
1484283600000|2017-01-13 05:00:00|11688|11561|11656|11638|11688|11688|11561|11561|3734191
1484629200000|2017-01-17 05:00:00|11640|11610|11643|11613|11688|11690|11610|11603|3434686
1484715600000|2017-01-18 05:00:00|11628|11520|11600|11600|11628|11628|11520|11520|3237771
1484802000000|2017-01-19 05:00:00|11596|11529|11558|11558|11596|11596|11529|11529|2378602
1484888400000|2017-01-20 05:00:00|11675|11517|11560|11541|11675|11675|11517|11517|4449642
1485147600000|2017-01-23 05:00:00|11555|11520|11549|11525|11596|11591|11500|11499|3465473
1485234000000|2017-01-24 05:00:00|11562|11500|11659|11634|11725|11710|11500|11500|3871774
1485320400000|2017-01-25 05:00:00|11743|11547|11738|11707|11743|11743|11547|11547|3928521
1485406800000|2017-01-26 05:00:00|11849|11650|11689|11676|11849|11849|11650|11650|4909093
1485493200000|2017-01-27 05:00:00|11689|11210|11379|11366|11689|11682|11210|11210|9798331
1485752400000|2017-01-30 05:00:00|11380|11318|11192|11175|11433|11380|11074|11072|6743313
1485838800000|2017-01-31 05:00:00|11365.8|11076|11144|11135|11365.8|11219|11077|11076|5630765
1485925200000|2017-02-01 05:00:00|11193|11102|11109|11096|11193|11175|11085|11084|4599289
1486011600000|2017-02-02 05:00:00|11224|11071|11221|11211|11224|11224|11071|11071|4470390
1486098000000|2017-02-03 05:00:00|11428|11214|11369|11345|11428|11428|11215|11214|5123802
1486357200000|2017-02-06 05:00:00|11473|11245|11299|11284|11473|11473|11245|11245|4319756
1486443600000|2017-02-07 05:00:00|11315|11100|11110|11101|11315|11309|11100|11100|4592765
1486530000000|2017-02-08 05:00:00|11179|11032|11164|11144|11179|11179|11032|11032|4116256
1486616400000|2017-02-09 05:00:00|11275|11150|11239|11219|11275|11275|11150|11150|3610401
1486702800000|2017-02-10 05:00:00|11345|11215|11307|11300|11345|11345|11215|11215|4156484
1486962000000|2017-02-13 05:00:00|11399|11192|11394|11385|11399|11398|11192|11192|3501326
1487048400000|2017-02-14 05:00:00|11378|10998|11299|11236|11378|11327|11179|10998|4308102
1487134800000|2017-02-15 05:00:00|11324|11217|11264|11234|11324|11324|11217|11217|5192141
1487221200000|2017-02-16 05:00:00|11573.5|11043|11068|11059|11573.5|11292|11044|11043|7840640
1487307600000|2017-02-17 05:00:00|11068|10927|11026|11021|11068|11056|10927|10927|6458796
1487653200000|2017-02-21 05:00:00|11336|11031|11172|11164|11336|11336|11031|11031|4980318
1487739600000|2017-02-22 05:00:00|11233|11031|11085|11054|11233|11233|11032|11031|4408657
1487826000000|2017-02-23 05:00:00|11186|11038|11102|11094|11186|11186|11038|11038|7263337
1487912400000|2017-02-24 05:00:00|11187|10947|11009|11005|11187|11100|10947|10947|4537230
1488171600000|2017-02-27 05:00:00|11226.97|10953|11175|11160|11226.97|11226.97|11026|10953|5537586
1488258000000|2017-02-28 05:00:00|11240|11149|11266|11231|11276|11696.4|11151|11149|4877428
1488344400000|2017-03-01 05:00:00|11439.32|11250|11410|11400|11439.32|11439.32|11278|11250|5770712
1488430800000|2017-03-02 05:00:00|11427|11323|11344|11332|11427|11425|11323|11323|4843760
1488517200000|2017-03-03 05:00:00|11393|11300|11367|11355|11393|11393|11300|11300|3901274
1488776400000|2017-03-06 05:00:00|11355|11267|11317|11302|11355|11355|11267|11267|3486593
1488862800000|2017-03-07 05:00:00|11388|11151|11171|11155|11388|11387|11151|11151|5012668
1488949200000|2017-03-08 05:00:00|11192|11120|10978|10970|11192|11188|10940|10940|6954066
1489035600000|2017-03-09 05:00:00|11028|10851|11017|11006|11028|11028|10851|10851|5736808
1489122000000|2017-03-10 05:00:00|11140|10944|11061|11050|11140|11140|10944|10944|4692545
1489377600000|2017-03-13 04:00:00|11081|10925|10945|10937|11081|11081|10925|10925|4985550
1489464000000|2017-03-14 04:00:00|10935|10712|10779|10762|10935|10905|10712|10712|8017332
1489550400000|2017-03-15 04:00:00|10898|10754|10888|10865|10898|10898|10755|10754|7197688
1489636800000|2017-03-16 04:00:00|11005|10118.73|10795|10766|11005|10945|10118.73|10118.73|7032233
1489723200000|2017-03-17 04:00:00|10895|10762.62|10811|10799|10895|10841|10762.62|10762.62|9739888
1489982400000|2017-03-20 04:00:00|10799|10702|10786|10780|10799|10799|10702|10702|4071543
1490068800000|2017-03-21 04:00:00|11067|10740|10815|10785|11067|11099|10742|10740|5962510
1490155200000|2017-03-22 04:00:00|10885|10719|10851|10830|10885|10885|10730|10719|6588457
1490241600000|2017-03-23 04:00:00|10886|10775|10798|10778|10886|10886|10775|10775|4092922
1490328000000|2017-03-24 04:00:00|10842|10169.42|10800|10796|10842|10841|10169.42|10169.42|4780997
1490587200000|2017-03-27 04:00:00|10799|10582|10721|10640|10799|10733|10582|10582|5155930
1490673600000|2017-03-28 04:00:00|10774|10612|10724|10708|10774|10774|10612|10612|4775752
1490760000000|2017-03-29 04:00:00|10887|10688|10819|10805|10887|10810|10688|10688|3686003
1490846400000|2017-03-30 04:00:00|10868|10700|10775|10759|10868|10859|10010|10659|5104807
1490932800000|2017-03-31 04:00:00|10814|10705|10737|10734|10814|10814|10705|10705|4188690
1491192000000|2017-04-03 04:00:00|10797|10638|10790|10766|10797|10797|10638|10638|4451406
1491278400000|2017-04-04 04:00:00|10904|10650|10895|10875|10904|10904|10700|10650|3653246
1491364800000|2017-04-05 04:00:00|11067|10828|10858|10850|11067|11067|10850|10828|5067057
1491451200000|2017-04-06 04:00:00|11036|10726|10929|10915|11101|10965|10878|10721|2888646
1491537600000|2017-04-07 04:00:00|11020|10866.5|10908|10890|11020|10955|10866.5|10866.5|4964791
1491796800000|2017-04-10 04:00:00|11020|10897|10968|10943|11020|11020|10897|10897|3248494
1491883200000|2017-04-11 04:00:00|10954|10806|10909|10904|10954|10954|10806|10806|2912205
1491969600000|2017-04-12 04:00:00|10934|10845|10897|10888|10934|10934|10845|10845|3733363
1492056000000|2017-04-13 04:00:00|10898|10593|10617|10610|10898|10898|10593|10593|5619775
1492401600000|2017-04-17 04:00:00|10648.37|10565|10617|10604|10648.37|10648.37|10565|10565|3920789
1492488000000|2017-04-18 04:00:00|10710|10488|10561|10555|10710|10667|10535|10488|3242940
1492574400000|2017-04-19 04:00:00|10650|10383|10519|10426|10650|10609|10383|10383|5165902
1492660800000|2017-04-20 04:00:00|10500|10320|10500|10488|10570|10568|10435|10293|3891318
1492747200000|2017-04-21 04:00:00|10565|10426|10499|10495|10565|10565|10426|10426|4136915
1493006400000|2017-04-24 04:00:00|10641|10513|10587|10579|10641|10641|10489|10489|3470706
1493092800000|2017-04-25 04:00:00|10697|10593|10659|10635|10697|10697|10593|10593|3379942
1493179200000|2017-04-26 04:00:00|10730|10669|10629|10598|10748|10746|10590|10590|4797504
1493265600000|2017-04-27 04:00:00|10612|10467|10547|10510|10612|10612|10467|10467|4411199
1493352000000|2017-04-28 04:00:00|10820|10575|10678|10661|10820|10820|10599|10575|4507703
1493611200000|2017-05-01 04:00:00|10685|10576|10606|10590|10685|10685|10576|10576|3833932
1493697600000|2017-05-02 04:00:00|10653|10509|10569|10559|10653|10653|10509|10509|3974967
1493784000000|2017-05-03 04:00:00|10726|10513|10680|10661|10726|10726|10513|10513|4023563
1493870400000|2017-05-04 04:00:00|10745|10414|10488|10476|10745|10649|10414|10414|6336573
1493956800000|2017-05-05 04:00:00|10588.5|10470|10579|10579|10588.5|10588.5|10471|10470|3998923
1494216000000|2017-05-08 04:00:00|10688|10540|10678|10660|10688|10671|10540|10540|3569456
1494302400000|2017-05-09 04:00:00|10686|10481.5|10540|10510|10686|10671|10481.5|10481.5|3741204
1494388800000|2017-05-10 04:00:00|10683|10508|10655|10643|10683|10683|10544|10508|4390750
1494475200000|2017-05-11 04:00:00|10708|10564|10636|10617|10708|10708|10564|10564|3447129
1494561600000|2017-05-12 04:00:00|10781|10548|10604|10587|10781|10781|10549|10548|3173064
1494820800000|2017-05-15 04:00:00|10605|10605|10759|10677|10771|10770|10605|10605|4761483
1494907200000|2017-05-16 04:00:00|10862|10666|10689|10666|10862|10862|10689|10666|3872515
1494993600000|2017-05-17 04:00:00|10630|10555|10499|10472|10630|10626|10463|10462|4951149
1495080000000|2017-05-18 04:00:00|10568|10350|10529|10510|10568|10567|10350|10350|4479135
1495166400000|2017-05-19 04:00:00|10652|10517|10652|10652|10652|10652|10519|10517|5494182
1495425600000|2017-05-22 04:00:00|10720|10575|10618|10601|10720|10720|10575|10575|3327579
1495512000000|2017-05-23 04:00:00|10656|10575|10643|10611|10656|10656|10575|10575|2559374
1495598400000|2017-05-24 04:00:00|10684|10572.5|10650|10622|10684|10684|10572.5|10572.5|2557925
1495684800000|2017-05-25 04:00:00|10671|10555|10534|10521|10671|10669|10472|10472|4303723
1495771200000|2017-05-26 04:00:00|10528.5|10443|10487|10466|10528.5|10528.5|10443|10443|2893076
1496116800000|2017-05-30 04:00:00|10563|10375.05|10419|10404|10563|10471|10376|10375.05|3099352
1496203200000|2017-05-31 04:00:00|10476|10307|10397|10356|10476|10476|10307|10307|5146138
1496289600000|2017-06-01 04:00:00|10584|10297|10444|10413|10584|10584|10345|10297|3657955
1496376000000|2017-06-02 04:00:00|10483|10277|10318|10307|10483|10386|10277|10277|4427145
1496635200000|2017-06-05 04:00:00|10375|10375|10337|10314|10375|10375|10266|10263.01|3298167
1496721600000|2017-06-06 04:00:00|10445|10276|10409|10383|10445|10445|10276|10276|3492622
1496808000000|2017-06-07 04:00:00|10443|10255|10420|10381|10443|10443|10255|10255|5082975
1496894400000|2017-06-08 04:00:00|10540|10310|10429|10385|10540|10540|10310|10310|5572210
1496980800000|2017-06-09 04:00:00|10649|10358|10643|10640|10649|10649|10399|10358|4971245
1497240000000|2017-06-12 04:00:00|10666|10428|10820|10791|10843|10842|10655|10428|6599993
1497326400000|2017-06-13 04:00:00|10999|10716|10782|10765|10999|10999|10716|10716|4986480
1497412800000|2017-06-14 04:00:00|10806|10574|10645|10611|10806|10788|10574|10574|4843704
1497499200000|2017-06-15 04:00:00|10680|10587|10648|10622|10680|10680|10587|10587|4045228
1497585600000|2017-06-16 04:00:00|10838|10344|10838|10820|10838|10835|10621|10344|8574315
1497844800000|2017-06-19 04:00:00|10900|10714|10764|10732|10900|10900|10714|10714|3040193
1497931200000|2017-06-20 04:00:00|10660|10538|10648|10634|10660|10659|10538|10538|4026673
1498017600000|2017-06-21 04:00:00|10700|10533|10449|10430|10700|10680|10393|10392|5591239
1498104000000|2017-06-22 04:00:00|10514|10406|10460|10443|10514|10514|10406|10406|3008698
1498190400000|2017-06-23 04:00:00|10542|10424|10500|10486|10542|10542|10424|10424|3619009
1498449600000|2017-06-26 04:00:00|10519|10403|10424|10415|10519|10519|10403|10403|2785996
1498536000000|2017-06-27 04:00:00|10489|10356|10389|10374|10489|10489|10356|10356|3275170
1498622400000|2017-06-28 04:00:00|10490|10404|10446|10430|10490|10490|10405|10404|3056615
1498708800000|2017-06-29 04:00:00|10515|10405|10420|10407|10515|10515|10405|10405|3347213
1498795200000|2017-06-30 04:00:00|10484|10389|10441|10428|10484|10484|10389|10389|3651624
1499054400000|2017-07-03 04:00:00|10696|10415|10632|10631|10696|10696|10424|10415|3145501
1499227200000|2017-07-05 04:00:00|10680|10430|10486|10469|10680|10621|10427|10427|3408847
1499313600000|2017-07-06 04:00:00|10513|10371|10397|10380|10513|10513|10371|10371|4070455
1499400000000|2017-07-07 04:00:00|10376|10281|10369|10335|10376|10376|10281|10281|3855338
1499659200000|2017-07-10 04:00:00|10358.1|10284|10303|10296|10358.1|10358|10260|10260|3531871
1499745600000|2017-07-11 04:00:00|10400|10255|10379|10350|10400|10400|10255|10255|3270104
1499832000000|2017-07-12 04:00:00|10355|10355|10398|10380|10475|10474|10264|10320|3060985
1499918400000|2017-07-13 04:00:00|10429|10346|10428|10401|10429|10429|10346|10346|3222882
1500004800000|2017-07-14 04:00:00|10464|10373|10444|10431|10464|10464|10373|10373|2510702
1500264000000|2017-07-17 04:00:00|10497|10408|10435|10410|10497|10497|10408|10408|3946952
1500350400000|2017-07-18 04:00:00|10508|10351|10389|10353|10508|10508|10352|10351|3208270
1500436800000|2017-07-19 04:00:00|10425|10270|10447|10433|10448|10446|10358|10270|3688094
1500523200000|2017-07-20 04:00:00|10537|10381.5|10477|10462|10537|10537|10382|10381.5|4189035
1500609600000|2017-07-21 04:00:00|10490|10315|10345|10320|10490|10490|10316|10315|3834111
1500868800000|2017-07-24 04:00:00|10427|10292|10335|10300|10427|10427|10292|10292|2639240
1500955200000|2017-07-25 04:00:00|10515|10320|10495|10466|10515|10515|10365|10320|4962612
1501041600000|2017-07-26 04:00:00|10608|10373|10539|10506|10608|10608|10424|10373|4537882
1501128000000|2017-07-27 04:00:00|10645|10461|10611|10561|10645|10645|10463|10461|4589268
1501214400000|2017-07-28 04:00:00|11015|10294|10821|10810|11015|10912|10560|10294|6283576
1501473600000|2017-07-31 04:00:00|11000|10803|10935|10927|11000|11000|10807|10803|5446515
1501560000000|2017-08-01 04:00:00|11097|10900|11070|11050|11097|11097|10929|10900|6459055
1501646400000|2017-08-02 04:00:00|11141|10985|11050|11040|11141|11141|10985|10985|4665158
1501732800000|2017-08-03 04:00:00|11045|10905|10949|10937|11045|11037|10905|10905|4380805
1501819200000|2017-08-04 04:00:00|10990|10900|11012|11010|11020|11019|10900|10900|3555833
1502078400000|2017-08-07 04:00:00|11078|10943|10978|10961|11078|11078|10943|10943|3268530
1502164800000|2017-08-08 04:00:00|11071|10961|11035|11022|11071|11071|10961|10961|3089238
1502251200000|2017-08-09 04:00:00|11141.09|10959|11099|11077|11141.09|11141.09|11000|10959|2815928
1502337600000|2017-08-10 04:00:00|11144|10852|11020|10993|11144|11143|10852|10852|3655163
1502424000000|2017-08-11 04:00:00|11049|10913|10929|10929|11049|11049|10913|10913|2569721
1502683200000|2017-08-14 04:00:00|10982|10832|10885|10880|10982|10982|10832|10832|3110419
1502769600000|2017-08-15 04:00:00|11140|10777|10879|10853|11140|10887|10753|10752|3398132
1502856000000|2017-08-16 04:00:00|10800|10665|10681|10667|10800|10800|10665|10665|3000047
1502942400000|2017-08-17 04:00:00|10680|10600|10600|10581|10680|10675|10581|10581|3914339
1503028800000|2017-08-18 04:00:00|10734|10550|10658|10650|10734|10734|10550|10550|4335066
1503288000000|2017-08-21 04:00:00|10637|10530|10582|10564|10637|10637|10530|10530|2498566
1503374400000|2017-08-22 04:00:00|10692|10581|10636|10621|10692|10692|10581|10581|4125741
1503460800000|2017-08-23 04:00:00|10706|10632|10661|10641|10809|10715|10613|10518|2735313
1503547200000|2017-08-24 04:00:00|10767|10633|10763|10745|10767|10767|10633|10633|3643785
1503633600000|2017-08-25 04:00:00|10871|10605|10840|10805|10871|10871|10754|10605|3175137
1503892800000|2017-08-28 04:00:00|10911|10727|10776|10751|10911|10911|10728|10727|2482952
1503979200000|2017-08-29 04:00:00|11000|10511|10798|10778|11000|10804|10705|10511|2341915
1504065600000|2017-08-30 04:00:00|10816|10585|10787|10752|10816|10790|10585|10585|2174548
1504152000000|2017-08-31 04:00:00|10824|10750|10777|10754|10824|10824|10750|10750|3746778
1504238400000|2017-09-01 04:00:00|10916|10751|10888|10880|10916|10916|10760|10751|2754768
1504584000000|2017-09-05 04:00:00|11026|10870|10955|10922|11026|11026|10870|10870|4120087
1504670400000|2017-09-06 04:00:00|11100|10944|11177|11158|11223|11223|10982|10944|6536594
1504756800000|2017-09-07 04:00:00|11287|11119|11194|11167|11287|11287|11137|11119|4287081
1504843200000|2017-09-08 04:00:00|11171|11053|11096|11080|11171|11171|11053|11053|2793044
1505102400000|2017-09-11 04:00:00|11200|11105|11272|11257|11272|11272|11114|11105|4451166
1505188800000|2017-09-12 04:00:00|11292|11185.5|11258|11233|11292|11292|11185.5|11185.5|3928721
1505275200000|2017-09-13 04:00:00|11432|11211|11423|11405|11432|11432|11233|11211|4190229
1505361600000|2017-09-14 04:00:00|11533.79|11413|11445|11420|11533.79|11533.79|11413|11413|4425126
1505448000000|2017-09-15 04:00:00|11491|11363|11461|11450|11491|11491|11363|11363|5786819
1505707200000|2017-09-18 04:00:00|11742|11442|11532|11505|11742|11521|11442|11300|3794567
1505793600000|2017-09-19 04:00:00|11646|11498|11644|11616|11646|11646|11517|11498|4321233
1505880000000|2017-09-20 04:00:00|11715|11619.5|11648|11633|11715|11715|11620|11619.5|4132522
1505966400000|2017-09-21 04:00:00|11659|11537|11655|11647|11659|11659|11537|11537|2780859
1506052800000|2017-09-22 04:00:00|11742|10773|11730|11715|11783|11782|11642|10773|4012106
1506312000000|2017-09-25 04:00:00|11800|11702|11799|11798|11833|11833|11704|11702|3824711
1506398400000|2017-09-26 04:00:00|11802.5|11725|11766|11740|11802.5|11802|11725|11725|3206364
1506484800000|2017-09-27 04:00:00|11775|11642.2|11753|11726|11775|11775|11642.2|11642.2|2641538
1506571200000|2017-09-28 04:00:00|11781|11605|11776|11747|11814|11813|11706|11600|3568711
1506657600000|2017-09-29 04:00:00|11760|11604|11750|11740|11769|11751|11674|11600|3187470
1506916800000|2017-10-02 04:00:00|11779|11553.3|11742|11725|11779|11778|11553.3|11553.3|3223713
1507003200000|2017-10-03 04:00:00|11788|11500|11773|11757|11825|11824|11708|11500|2895440
1507089600000|2017-10-04 04:00:00|11787|11712.78|11770|11741|11787|11786|11712.78|11712.78|2541777
1507176000000|2017-10-05 04:00:00|11877|11629|11877|11844|11877|11868|11629|11629|3444226
1507262400000|2017-10-06 04:00:00|11900|11670|11704|11690|11900|11868|11681|11670|2641702
1507521600000|2017-10-09 04:00:00|11808|11684|11785|11774|11808|11808|11687|11684|2013851
1507608000000|2017-10-10 04:00:00|11981.5|11805|11900|11871|11981.5|11981.5|11806|11805|4368552
1507694400000|2017-10-11 04:00:00|11952|11859|11927|11912|11952|11952|11859|11859|2910456
1507780800000|2017-10-12 04:00:00|11965|11840|11927|11903|11965|11965|11831|11831|2968230
1507867200000|2017-10-13 04:00:00|12000|11950|11934|11920|12000|11999|11908|11860|3390739
1508126400000|2017-10-16 04:00:00|12089|11916|12025|12001|12089|12089|11943|11916|4276015
1508212800000|2017-10-17 04:00:00|12065|11982.91|12040|12007|12090|12090|11984|11982.91|3233633
1508299200000|2017-10-18 04:00:00|12200|11800|11828|11815|12200|12017|11799|11798|4085100
1508385600000|2017-10-19 04:00:00|11800|11800|11836|11820|11874|11874|11751|11750|3123397
1508472000000|2017-10-20 04:00:00|11960|11700|11872|11846|11960|11877|11808|11700|3216511
1508731200000|2017-10-23 04:00:00|11940|11845|11914|11882|11940|11940|11846|11845|2698052
1508817600000|2017-10-24 04:00:00|12000|11500|11938|11912|12000|11991|11900|11500|3364421
1508904000000|2017-10-25 04:00:00|11943|11814.5|11863|11844|11943|11943|11814.5|11814.5|3230914
1508990400000|2017-10-26 04:00:00|12000|11600|11858|11835|12000|11898|11814|11600|3029027
1509076800000|2017-10-27 04:00:00|12000|11760|11342|11331|12000|11878|11259|11257|11771894
1509336000000|2017-10-30 04:00:00|11463|11234|11450|11425|11510|11510|11298|11234|5794296
1509422400000|2017-10-31 04:00:00|11638|11330|11613|11589|11638|11638|11382|11330|4700252
1509508800000|2017-11-01 04:00:00|11754.5|11535|11586|11552|11754.5|11754.5|11535|11535|3885818
1509595200000|2017-11-02 04:00:00|11647|11470.5|11542|11516|11647|11647|11470.5|11470.5|3422544
1509681600000|2017-11-03 04:00:00|11641|11473|11519|11486|11641|11641|11473|11473|3190837
1509944400000|2017-11-06 05:00:00|11716|11480|11716|11699|11716|11716|11499|11480|3982272
1510030800000|2017-11-07 05:00:00|11858|11647.57|11707|11678|11858|11858|11648|11647.57|3787025
1510117200000|2017-11-08 05:00:00|11755|11590|11672|11655|11755|11755|11590|11590|3540592
1510203600000|2017-11-09 05:00:00|11750|11562|11736|11706|11750|11750|11564|11562|3808050
1510290000000|2017-11-10 05:00:00|11731|11610|11728|11711|11731|11731|11610|11610|3691051
1510549200000|2017-11-13 05:00:00|11700|11661|11749|11701|11777|11776|11671|11600|2943718
1510635600000|2017-11-14 05:00:00|11753|11672|11700|11684|11761|11725|11625|11624|5271121
1510722000000|2017-11-15 05:00:00|11649|11617|11668|11626|11724|11722|11616|11602|3876430
1510808400000|2017-11-16 05:00:00|11600|11600|11465|11442|11600|11600|11439|11438|4558473
1510894800000|2017-11-17 05:00:00|11577|11400|11485|11461|11579|11498|11391|11390|2873156
1511154000000|2017-11-20 05:00:00|11503|11444|11486|11461|11503|11503|11444|11444|3227994
1511240400000|2017-11-21 05:00:00|11586|11356|11532|11490|11586|11585|11493|11356|3275238
1511326800000|2017-11-22 05:00:00|11600|11532|11609|11573|11678|11678|11536|11532|2819947
1511499600000|2017-11-24 05:00:00|11710|11400|11654|11653|11710|11685|11635|11400|1156295
1511758800000|2017-11-27 05:00:00|11695|11524|11570|11545|11695|11695|11524|11524|2896029
1511845200000|2017-11-28 05:00:00|11681|11560|11660|11625|11681|11681|11593|11560|2966922
1511931600000|2017-11-29 05:00:00|11725|11583|11718|11717|11725|11725|11583|11583|2556720
1512018000000|2017-11-30 05:00:00|11800|11700|11910|11880|11915|11915|11725|11700|4795160
1512104400000|2017-12-01 05:00:00|12046|11850|12000|11951|12046|12046|11850|11850|5018531
1512363600000|2017-12-04 05:00:00|12300|11800|12084|12072|12300|12228|11940|11800|5712826
1512450000000|2017-12-05 05:00:00|12160|11800|12038|12022|12200|12139|12017|11800|2961417
1512536400000|2017-12-06 05:00:00|12180|11800|12050|11963|12180|12081|11952|11800|3124013
1512622800000|2017-12-07 05:00:00|12188|11800|11987|11963|12188|12002|11896|11800|3783427
1512709200000|2017-12-08 05:00:00|12040|11830|11997|11972|12050|12024|11910|11830|3004930
1512968400000|2017-12-11 05:00:00|12200|11800|12064|12024|12200|12110|11990|11800|3698401
1513054800000|2017-12-12 05:00:00|12099|11956|11998|11968|12099|12071|11957|11956|3026194
1513141200000|2017-12-13 05:00:00|12220|11952|12069|12001|12220|12012|11871|11868|3147779
1513227600000|2017-12-14 05:00:00|12200|11800|11967|11935|12200|12028|11951|11800|2511263
1513314000000|2017-12-15 05:00:00|12200|11800|12000|11973|12200|12054|11952|11800|7477063
1513573200000|2017-12-18 05:00:00|12100|11800|12025|11960|12189|12129|11964|11800|3099576
1513659600000|2017-12-19 05:00:00|12075|11951|11984|11961|12075|12075|11951|11951|2944616
1513746000000|2017-12-20 05:00:00|12200|11800|12150|12126|12200|12142|11966|11800|4425787
1513832400000|2017-12-21 05:00:00|12200|12023|12499|12487|12588|12535|12107|11900|7524006
1513918800000|2017-12-22 05:00:00|12600|12430|12500|12495|12600|12563|12460|12430|3033287
1514264400000|2017-12-26 05:00:00|12618|12502|12605|12600|12618|12618|12510|12502|2133496
1514350800000|2017-12-27 05:00:00|12800|12400|12579|12542|12800|12615|12514|12400|2386534
1514437200000|2017-12-28 05:00:00|12597|12400|12574|12548|12660|12589|12529|12400|1518398
1514523600000|2017-12-29 05:00:00|12599|12500|12529|12500|12599|12596|12500|12500|2069306
1514869200000|2018-01-02 05:00:00|12774|12519|12758|12770|12774|12773|12538|12519|4204322
1514955600000|2018-01-03 05:00:00|12798|12633|12860|12830|12894|12893|12691|12620|4534670
1515042000000|2018-01-04 05:00:00|13000|12600|12838|12800|13000|12835|12722|12600|3371707
1515128400000|2018-01-05 05:00:00|13000|12600|12803|12778|13000|12803|12711|12600|2886132
1515387600000|2018-01-08 05:00:00|12810|12555|12888|12853|12900|12861|12766|12555|3165211
1515474000000|2018-01-09 05:00:00|13000|12600|12849|12789|13000|12893|12780|12600|3266190
1515560400000|2018-01-10 05:00:00|13000|12600|12876|12842|13000|12876|12780|12600|3886513
1515646800000|2018-01-11 05:00:00|13000|12600|13257|13251|13333|13331|12873|12600|9448375
1515733200000|2018-01-12 05:00:00|13310|12999|13380|13351|13519|13382|13215|12999|5285589
1516078800000|2018-01-16 05:00:00|13659|13133|13227|13225|13659|13417|13217|13133|1549966
1516165200000|2018-01-17 05:00:00|13396|13008|13290|13251|13400|13278|13099|13000|4102690
1516251600000|2018-01-18 05:00:00|13377|12921|13160|13151|13377|13245|13102|12913|4361840
1516338000000|2018-01-19 05:00:00|13339|12823|13149|13130|13461|13325|13022|12823|4326161
1516597200000|2018-01-22 05:00:00|13422|12150|13231|13230|13422|13244|13118|12150|2653850
1516683600000|2018-01-23 05:00:00|13536|13213|13130|13129|13540|13271|13074|12965|3125720
1516770000000|2018-01-24 05:00:00|13343|12891|13134|13132|13343|13254|13100|12887|1319208
1516856400000|2018-01-25 05:00:00|13434|12947|13090|13053|13482|13195|13035|12832|3312325
1516942800000|2018-01-26 05:00:00|13288|12772|13099|13093|13288|13174|13054|12772|3973441
1517202000000|2018-01-29 05:00:00|13350|12832|12865|12834|13350|13157|12833|12821|5015317
1517288400000|2018-01-30 05:00:00|13055|12543|12575|12530|13057|12799|12505|12400|6164957
1517374800000|2018-01-31 05:00:00|12900|12150|12578|12540|12900|12635|12414|12150|6562020
1517461200000|2018-02-01 05:00:00|12905|12405|12640|12630|12905|12630|12409|12400|6202238
1517547600000|2018-02-02 05:00:00|12905|12405|11858|11851|12905|12750|11769|11763|10039479
1517806800000|2018-02-05 05:00:00|12155|11655|11200|11150|12155|11828|10830|10801|11645841
1517893200000|2018-02-06 05:00:00|11660|10910|11848|11760|11848|11792|11006|10910|14407837
1517979600000|2018-02-07 05:00:00|11912|11643|11599|11508|11912|11902|11520|11470|8971216
1518066000000|2018-02-08 05:00:00|11912|11272|11400|11285|11912|11587|11224|11221|8140936
1518152400000|2018-02-09 05:00:00|11458|11254|11380|11343|11912|11460|10952|10700|8317286
1518411600000|2018-02-12 05:00:00|12225|10700|11414|11381|12225|11583|11291|10700|5420137
1518498000000|2018-02-13 05:00:00|11912|10700|11334|11310|11912|11360|11187|10700|5283391
1518584400000|2018-02-14 05:00:00|11912|10700|11385|11351|11912|11403|11141|10700|5429048
1518670800000|2018-02-15 05:00:00|12200|10700|11273|11265|12200|11315|11085|10700|4146046
1518757200000|2018-02-16 05:00:00|11912|10700|11222|11213|11912|11300|11123|10700|4469398
1519102800000|2018-02-20 05:00:00|11393|11229|11185|11098|11393|11273|11060|10939|4851710
1519189200000|2018-02-21 05:00:00|12200|9800|10900|10888|12200|11205|10888|9800|5244758
1519275600000|2018-02-22 05:00:00|11198|10696|11100|11004|11198|11144|10894|10696|5693947
1519362000000|2018-02-23 05:00:00|12200|9800|11278|11255|12200|11274|11035|9800|4736514
1519621200000|2018-02-26 05:00:00|11647|11038|11480|11460|11647|11485|11288|11038|5227235
1519707600000|2018-02-27 05:00:00|11647|11226|11415|11362|11647|11604|11361|11226|4294421
1519794000000|2018-02-28 05:00:00|11647|11100|11228|11198|11647|11548|11189|11100|5233812
1519880400000|2018-03-01 05:00:00|11396|11000|11223|11208|11396|11390|11098|10896|5866077
1519966800000|2018-03-02 05:00:00|11396|11000|11182|11166|11396|11214|10983|10678|4363937
1520226000000|2018-03-05 05:00:00|11396|11095|11390|11315|11396|11332|11106|10926|6144696
1520312400000|2018-03-06 05:00:00|11396|11055|11264|11154|11553|11550|11200|11055|6091532
1520398800000|2018-03-07 05:00:00|11348|10940|11393|11370|11530|11503|11250|10940|5116018
1520485200000|2018-03-08 05:00:00|11647|11182|11399|11332|11647|11474|11261|11182|4262735
1520571600000|2018-03-09 05:00:00|11647|11102|11722|11701|11740|11739|11388|11100|6906473
1520827200000|2018-03-12 04:00:00|12000|11606|11689|11665|12000|11834|11657|11606|5415218
1520913600000|2018-03-13 04:00:00|12500|10678|11650|11625|12500|11818|11601|10678|4767124
1521000000000|2018-03-14 04:00:00|12000|11100|11539|11503|12000|11744|11487|11100|3674366
1521086400000|2018-03-15 04:00:00|12500|10678|11599|11565|12500|11620|11476|10678|3201299
1521172800000|2018-03-16 04:00:00|11795|11321|11524|11516|11795|11610|11458|11321|7331627
1521432000000|2018-03-19 04:00:00|11734|11321|11429|11370|11735|11511|11322|11300|3507216
1521518400000|2018-03-20 04:00:00|11676|11220|11477|11455|11676|11569|11430|11220|3194633
1521604800000|2018-03-21 04:00:00|11703|11244|11726|11671|11811|11808|11486|11244|4430271
1521691200000|2018-03-22 04:00:00|12500|11164|11370|11355|12500|11649|11349|11164|4095220
1521777600000|2018-03-23 04:00:00|11675|11262|11330|11311|11675|11576|11270|11112|4462428
1522036800000|2018-03-26 04:00:00|11526|11200|11549|11501|11746|11558|11326|11200|3750074
1522123200000|2018-03-27 04:00:00|14000|9200|11489|11440|14000|11685|11400|9200|3645052
1522209600000|2018-03-28 04:00:00|11900|11175|11395|11226|11900|11520|11207|11174|5358082
1522296000000|2018-03-29 04:00:00|11468|11019|11410|11400|11468|11442|11233|10890|4734885
1522641600000|2018-04-02 04:00:00|11406|11327|11239|11224|11442|11437|11055|11053|4569884
1522728000000|2018-04-03 04:00:00|11471|11041|11488|11465|11499|11497|11211|10982|4411816
1522814400000|2018-04-04 04:00:00|11540|11200|11469|11460|11910|11479|11244|11200|4250623
1522900800000|2018-04-05 04:00:00|11688|11420|11560|11555|11789|11788|11475|11275|5618753
1522987200000|2018-04-06 04:00:00|11848|11504|11489|11476|11875|11700|11339|11337|5333578
1523246400000|2018-04-09 04:00:00|11900|11275|11628|11570|11900|11716|11488|11275|4982103
1523332800000|2018-04-10 04:00:00|11896|11630|11910|11861|11984|11983|11725|11630|5757679
1523419200000|2018-04-11 04:00:00|12500|11275|11932|11927|12500|11935|11779|11275|4574549
1523505600000|2018-04-12 04:00:00|12000|11696|11914|11862|12155|12063|11866|11696|4655320
1523592000000|2018-04-13 04:00:00|12500|11275|12009|11992|12500|12078|11922|11275|4064698
1523851200000|2018-04-16 04:00:00|12500|11275|12085|12074|12500|12170|11977|11275|3460990
1523937600000|2018-04-17 04:00:00|12380|11790|12179|12128|12380|12199|12056|11790|4177283
1524024000000|2018-04-18 04:00:00|12380|11960|12410|12386|12489|12488|12210|11960|6717613
1524110400000|2018-04-19 04:00:00|12468|12340|12389|12350|12500|12499|12322|12321|5483213
1524196800000|2018-04-20 04:00:00|12595|12270|12229|12227|12652|12450|12149|12146|4109312
1524456000000|2018-04-23 04:00:00|12456|12248|12378|12342|12491|12360|12181|12129|4273617
1524542400000|2018-04-24 04:00:00|12608|12182|12358|12260|12679|12502|12175|12129|4938038
1524628800000|2018-04-25 04:00:00|12476|12036|12376|12325|12533|12325|12113|12036|4084303
1524715200000|2018-04-26 04:00:00|12600|12034|12595|12515|12600|12547|12236|12034|4795550
1524801600000|2018-04-27 04:00:00|12608|12310|12665|12642|12830|12704|12400|12131|6979645
1525060800000|2018-04-30 04:00:00|12830|12425|12699|12500|12830|12787|12502|12362|5407243
1525147200000|2018-05-01 04:00:00|12774|12000|12499|12468|12774|12510|12309|12000|5638745
1525233600000|2018-05-02 04:00:00|12800|12200|12547|12525|12800|12646|12416|12200|4241245
1525320000000|2018-05-03 04:00:00|12600|12200|12709|12600|12729|12610|12385|12200|4690286
1525406400000|2018-05-04 04:00:00|12830|12200|12569|12538|12830|12683|12476|12200|3656867
1525665600000|2018-05-07 04:00:00|12830|12200|12500|12455|12841|12839|12445|12200|5447027
1525752000000|2018-05-08 04:00:00|12687|12402|12685|12663|12750|12690|12365|12200|6673110
1525838400000|2018-05-09 04:00:00|12785|12450|12898|12876|13042|13042|12785|12450|9097138
1525924800000|2018-05-10 04:00:00|13147|12810|12899|12883|13147|12976|12840|12810|4038999
1526011200000|2018-05-11 04:00:00|13127|12881|12999|12965|13127|13075|12867|12864|5401485
1526270400000|2018-05-14 04:00:00|13256|12668|13045|13030|13256|13106|12981|12668|3564956
1526356800000|2018-05-15 04:00:00|13256|12997|12966|12932|13256|13080|12925|12901|3869492
1526443200000|2018-05-16 04:00:00|13000|12725|12979|12956|13000|12969|12831|12722|4028474
1526529600000|2018-05-17 04:00:00|13000|12700|12950|12836|13000|12956|12840|12700|3879281
1526616000000|2018-05-18 04:00:00|13124|12734|12804|12801|13124|12963|12781|12680|3922757
1526875200000|2018-05-21 04:00:00|12900|12791|12936|12924|12959|12938|12826|12789|3694518
1526961600000|2018-05-22 04:00:00|13184|12710|12844|12802|13184|13038|12810|12710|4011915
1527048000000|2018-05-23 04:00:00|13184|12590|12870|12852|13184|12878|12658|12446|4166484
1527134400000|2018-05-24 04:00:00|13184|12560|12675|12661|13184|12780|12586|12560|4300628
1527220800000|2018-05-25 04:00:00|12902|12416|12218|12202|12902|12535|12124|12122|6624059
1527566400000|2018-05-29 04:00:00|12400|11949|12145|12111|12400|12241|12009|11949|5220568
1527652800000|2018-05-30 04:00:00|12400|11920|12500|12475|12568|12566|12210|11920|5047506
1527739200000|2018-05-31 04:00:00|12669|12409|12444|12435|12675|12500|12349|12345|4370814
1527825600000|2018-06-01 04:00:00|13195|11633|12385|12361|13195|12546|12344|11633|4073541
1528084800000|2018-06-04 04:00:00|13017|11914|12238|12226|13017|12539|12218|11914|3968940
1528171200000|2018-06-05 04:00:00|12675|11914|12295|12273|12675|12369|12156|11914|4099705
1528257600000|2018-06-06 04:00:00|12675|11914|12355|12322|12675|12369|12206|11914|3905660
1528344000000|2018-06-07 04:00:00|13195|11504|12714|12655|13195|12797|12400|11504|6346468
1528430400000|2018-06-08 04:00:00|13017|12406|12659|12640|13017|12735|12570|12406|3288635
1528689600000|2018-06-11 04:00:00|13018|12500|12770|12735|13018|12818|12587|12500|4502598
1528776000000|2018-06-12 04:00:00|13017|12540|12705|12501|13017|12837|12635|12500|2873105
1528862400000|2018-06-13 04:00:00|13195|12457|12719|12699|13195|12782|12610|12455|4559314
1528948800000|2018-06-14 04:00:00|13195|12466|12663|12635|13195|12792|12639|12466|3363275
1529035200000|2018-06-15 04:00:00|13195|11914|12410|12380|13195|12712|12385|11914|9153742
1529294400000|2018-06-18 04:00:00|12600|12159|12610|12500|12698|12694|12379|12058|5685373
1529380800000|2018-06-19 04:00:00|12590|12355|12579|12555|12600|12588|12388|12354|3763928
1529467200000|2018-06-20 04:00:00|13195|11720|12530|12529|13195|12639|12430|11720|5529930
1529553600000|2018-06-21 04:00:00|12746|12224|12270|12259|12831|12460|12216|12214|5727156
1529640000000|2018-06-22 04:00:00|13200|11504|12530|12509|13200|12653|12360|11504|6075170
1529899200000|2018-06-25 04:00:00|17000|8005|12276|12261|17000|12500|12195|8005|4339684
1529985600000|2018-06-26 04:00:00|13195|11504|12455|12434|13195|12461|12261|11504|3205253
1530072000000|2018-06-27 04:00:00|12694|12200|12633|12625|12752|12741|12400|12200|4478181
1530158400000|2018-06-28 04:00:00|13120|11914|12588|12553|13120|12677|12500|11914|2758397
1530244800000|2018-06-29 04:00:00|13120|11914|12669|12621|13120|12771|12570|11914|3635805
1530504000000|2018-07-02 04:00:00|12760|12380|12475|12401|12760|12575|12359|12304|3707012
1530590400000|2018-07-03 04:00:00|12760|11914|12491|12487|12760|12668|12456|11914|2911427
1530763200000|2018-07-05 04:00:00|12735|12417|12429|12381|12735|12623|12383|12380|3460716
1530849600000|2018-07-06 04:00:00|12740|12043|12439|12375|12740|12451|12325|12043|2675324
1531108800000|2018-07-09 04:00:00|12740|11914|12620|12600|12740|12628|12421|11914|3224572
1531195200000|2018-07-10 04:00:00|13120|11914|12685|12680|13120|12851|12670|11914|3596228
1531281600000|2018-07-11 04:00:00|14000|11504|12397|12390|14000|12680|12297|11504|4967921
1531368000000|2018-07-12 04:00:00|13000|11914|12430|12400|13000|12492|12360|11914|2803122
1531454400000|2018-07-13 04:00:00|13120|11914|12406|12401|13120|12487|12364|11914|2330245
1531713600000|2018-07-16 04:00:00|14000|10600|12319|12275|14000|12382|12189|10600|3218695
1531800000000|2018-07-17 04:00:00|14000|10500|12209|12190|14000|12298|12180|10500|2877438
1531886400000|2018-07-18 04:00:00|14000|10500|12170|12141|14000|12181|11968|10500|4592452
1531972800000|2018-07-19 04:00:00|12129|11914|12171|12159|12216|12214|12050|11914|3217096
1532059200000|2018-07-20 04:00:00|12461|12000|12225|12210|12500|12234|12102|11977|4001745
1532318400000|2018-07-23 04:00:00|12372|11914|12154|12122|12372|12306|12118|11914|4002216
1532404800000|2018-07-24 04:00:00|12322|11914|12400|12351|12487|12416|12153|11914|3126519
1532491200000|2018-07-25 04:00:00|12640|12147|12485|12463|12647|12521|12330|11914|2923343
1532577600000|2018-07-26 04:00:00|13195|11914|12470|12465|13195|12559|12383|11914|3238216
1532664000000|2018-07-27 04:00:00|13195|11914|12629|12576|13195|12703|12050|11914|5560694
1532923200000|2018-07-30 04:00:00|13195|11914|12798|12783|13195|12840|12600|11914|4212223
1533009600000|2018-07-31 04:00:00|12999|12535|12858|12600|12999|12854|12613|12535|3793952
1533096000000|2018-08-01 04:00:00|13660|11504|12550|12523|13660|12585|12476|11504|3230208
1533182400000|2018-08-02 04:00:00|13195|11914|12387|12378|13195|12480|12332|11914|3408254
1533268800000|2018-08-03 04:00:00|12376|12200|12409|12385|12470|12426|12334|12200|3484586
1533528000000|2018-08-06 04:00:00|12696|12199|12432|12425|12764|12493|12354|12199|3161360
1533614400000|2018-08-07 04:00:00|12719|12000|12550|12500|12770|12569|12477|12000|3433741
1533700800000|2018-08-08 04:00:00|13195|11914|12385|12369|13195|12476|12332|11914|4297957
1533787200000|2018-08-09 04:00:00|12635|12253|12268|12250|12635|12433|12227|12226|3814261
1533873600000|2018-08-10 04:00:00|14000|10500|12345|12315|14000|12350|12151|10500|4503966
1534132800000|2018-08-13 04:00:00|13195|11520|12263|12248|13195|12365|12227|11520|2990887
1534219200000|2018-08-14 04:00:00|12569|12076|12243|12225|12569|12363|12202|12076|2654759
1534305600000|2018-08-15 04:00:00|12506|12016|11830|11803|12506|12205|11743|11742|6854024
1534392000000|2018-08-16 04:00:00|11820|11520|11779|11766|12088|11825|11720|11520|3774428
1534478400000|2018-08-17 04:00:00|12100|11520|11800|11779|12100|11854|11710|11520|4131319
1534737600000|2018-08-20 04:00:00|11995|11600|11775|11765|12018|11832|11734|11600|3565596
1534824000000|2018-08-21 04:00:00|12030|11600|11789|11750|12030|11893|11750|11600|3289372
1534910400000|2018-08-22 04:00:00|12030|11500|11919|11880|12030|11945|11836|11500|2500850
1534996800000|2018-08-23 04:00:00|12030|11600|11821|11791|12030|11878|11771|11600|2610785
1535083200000|2018-08-24 04:00:00|12030|11520|11905|11882|12030|11953|11840|11520|3132516
1535342400000|2018-08-27 04:00:00|12163|11500|12049|12016|12163|12047|11900|11500|2790111
1535428800000|2018-08-28 04:00:00|12133|11798|12019|11971|12135|12134|11976|11798|3226235
1535515200000|2018-08-29 04:00:00|12163|11600|12035|12003|12163|12082|11985|11600|2836220
1535601600000|2018-08-30 04:00:00|12163|11888|11978|11950|12163|12060|11956|11888|2389008
1535688000000|2018-08-31 04:00:00|12163|11888|11848|11847|12163|11934|11809|11808|3226736
1536033600000|2018-09-04 04:00:00|11988|11802|11906|11862|11988|11959|11835|11802|2868987
1536120000000|2018-09-05 04:00:00|12163|11500|11900|11856|12163|11893|11727|11500|3201906
1536206400000|2018-09-06 04:00:00|12163|11500|11535|11522|12163|11850|11514|11500|5519802
1536292800000|2018-09-07 04:00:00|11648|11500|11460|11450|11648|11535|11340|11338|4783981
1536552000000|2018-09-10 04:00:00|11546|11200|11465|11444|11578|11569|11439|11200|4265827
1536638400000|2018-09-11 04:00:00|11617|11260|11700|11590|11700|11590|11377|11260|3437309
1536724800000|2018-09-12 04:00:00|11892|11511|11597|11568|11892|11748|11576|11511|3438009
1536811200000|2018-09-13 04:00:00|12163|11155|11645|11621|12163|11651|11511|11155|4395626
1536897600000|2018-09-14 04:00:00|11988|11260|11740|11739|11988|11761|11638|11260|3139097
1537156800000|2018-09-17 04:00:00|12163|11155|11739|11651|12163|11868|11721|11155|2729180
1537243200000|2018-09-18 04:00:00|11988|11260|11813|11800|11988|11887|11790|11260|3116686
1537329600000|2018-09-19 04:00:00|11988|11619|11977|11955|12005|12003|11818|11582|3252525
1537416000000|2018-09-20 04:00:00|12163|11800|11958|11927|12163|12127|11912|11800|3813774
1537502400000|2018-09-21 04:00:00|12163|11720|12103|12095|12163|12125|11948|11720|7883386
1537761600000|2018-09-24 04:00:00|12163|11980|12279|12245|12449|12295|12100|11980|4763236
1537848000000|2018-09-25 04:00:00|12517|12028|12337|12310|12517|12421|12296|12028|3124531
1537934400000|2018-09-26 04:00:00|12585|12093|12240|12211|12645|12341|12150|12093|2646827
1538020800000|2018-09-27 04:00:00|14000|10500|12265|12226|14000|12310|12173|10500|2867937
1538107200000|2018-09-28 04:00:00|12388|12038|12270|12232|12388|12321|12178|12038|2468740
1538366400000|2018-10-01 04:00:00|12346|12239|12474|12461|12488|12486|12299|11940|3800808
1538452800000|2018-10-02 04:00:00|12941|12252|12493|12475|12941|12571|12433|12196|3834910
1538539200000|2018-10-03 04:00:00|12941|12167|12531|12502|12941|12583|12480|12167|2777132
1538625600000|2018-10-04 04:00:00|12750|12284|12535|12500|12750|12555|12419|12284|2923762
1538712000000|2018-10-05 04:00:00|12750|12278|12550|12515|12750|12590|12479|12278|2920135
1538971200000|2018-10-08 04:00:00|12941|12289|12516|12485|12941|12546|12390|12124|3894564
1539057600000|2018-10-09 04:00:00|12780|12366|12700|12690|12821|12742|12460|12366|5009034
1539144000000|2018-10-10 04:00:00|13000|12366|12250|12201|13000|12760|12230|12200|4393957
1539230400000|2018-10-11 04:00:00|12600|12080|11951|11910|12600|12297|11755|11750|5816129
1539316800000|2018-10-12 04:00:00|12240|11880|11777|11760|12247|12032|11620|11600|5189293
1539576000000|2018-10-15 04:00:00|12015|11500|11678|11634|12018|11885|11678|11500|3954782
1539662400000|2018-10-16 04:00:00|11928|11460|11794|11780|11928|11793|11642|11460|3246499
1539748800000|2018-10-17 04:00:00|12013|11543|11729|11701|12013|11769|11604|11543|3386568
1539835200000|2018-10-18 04:00:00|12600|10999|11779|11726|12600|11814|11606|10999|5300113
1539921600000|2018-10-19 04:00:00|12600|11100|11804|11792|12600|11925|11746|11100|5237675
1540180800000|2018-10-22 04:00:00|11905|11710|11732|11700|11905|11837|11648|11600|3911699
1540267200000|2018-10-23 04:00:00|11700|11486|11360|11326|11700|11620|11209|11205|5507266
1540353600000|2018-10-24 04:00:00|11400|11227|11079|11030|11500|11414|11008|11006|5697205
1540440000000|2018-10-25 04:00:00|12260|9997|11128|11056|12260|11275|11046|9997|3915100
1540526400000|2018-10-26 04:00:00|11795|10500|11175|11160|11795|11247|10966|10500|5565964
1540785600000|2018-10-29 04:00:00|11549|10876|10915|10880|11549|11267|10756|10753|6221487
1540872000000|2018-10-30 04:00:00|11118|10682|11112|11085|11129|11114|10815|10682|5065228
1540958400000|2018-10-31 04:00:00|11329|11000|11190|11120|11329|11250|11107|11000|4403568
1541044800000|2018-11-01 04:00:00|11388|11000|11230|11181|11388|11236|11011|11000|7969282
1541131200000|2018-11-02 04:00:00|11394|11180|11499|11476|11709|11706|11240|11180|7264519
1541394000000|2018-11-05 05:00:00|11602|11288|11927|11897|11967|11966|11523|11288|6420031
1541480400000|2018-11-06 05:00:00|12141|11667|11879|11855|12141|11939|11787|11667|3386093
1541566800000|2018-11-07 05:00:00|12130|11890|12087|12065|12185|12108|11902|11655|3386304
1541653200000|2018-11-08 05:00:00|12435|11924|12019|11936|12435|12183|11897|11895|7055196
1541739600000|2018-11-09 05:00:00|12175|11566|11952|11935|12175|12036|11739|11566|4084671
1541998800000|2018-11-12 05:00:00|12175|11566|11760|11730|12175|12135|11722|11566|7439454
1542085200000|2018-11-13 05:00:00|11984|11566|11600|11561|11984|11788|11506|11502|4414908
1542171600000|2018-11-14 05:00:00|11772|11311|11599|11560|11888|11776|11495|11223|4182907
1542258000000|2018-11-15 05:00:00|11656|11295|11700|11675|11729|11705|11273|11271|5022381
1542344400000|2018-11-16 05:00:00|12600|10625|11920|11901|12600|11927|11670|10625|4540382
1542603600000|2018-11-19 05:00:00|12600|11158|11970|11924|12600|11950|11791|11158|3859984
1542690000000|2018-11-20 05:00:00|12600|11158|11640|11581|12600|11947|11504|11158|5962564
1542776400000|2018-11-21 05:00:00|12600|10505|11789|11759|12600|11919|11645|10505|4149508
1542949200000|2018-11-23 05:00:00|12600|11158|11369|11363|12600|11595|11212|11158|4101958
1543208400000|2018-11-26 05:00:00|11499|11412|11489|11460|11544|11541|11404|11400|4345048
1543294800000|2018-11-27 05:00:00|12600|10440|11550|11534|12600|11565|11424|10440|4342561
1543381200000|2018-11-28 05:00:00|11818|11355|11835|11796|11900|11823|11453|11303|4976958
1543467600000|2018-11-29 05:00:00|12600|11158|11884|11861|12600|11972|11749|11158|4755903
1543554000000|2018-11-30 05:00:00|12600|11158|11907|11895|12600|11921|11772|11158|3872091
1543813200000|2018-12-03 05:00:00|12600|11158|12060|12035|12600|12241|12007|11158|6183348
1543899600000|2018-12-04 05:00:00|12600|11572|11798|11750|12600|12101|11706|11572|5620406
1544072400000|2018-12-06 05:00:00|11720|11465|11699|11580|11720|11613|11304|11158|7553400
1544158800000|2018-12-07 05:00:00|11472|11400|11579|11532|11971|11965|11472|11400|6771545
1544418000000|2018-12-10 05:00:00|11549|11348|11524|11400|11784|11584|11169|11166|5812445
1544504400000|2018-12-11 05:00:00|12600|10300|11690|11565|12600|11660|11398|10300|4051879
1544590800000|2018-12-12 05:00:00|12941|9997|11599|11565|12941|11771|11559|9997|4199915
1544677200000|2018-12-13 05:00:00|12600|10500|11615|11572|12600|11629|11435|10500|4167539
1544763600000|2018-12-14 05:00:00|12600|10500|11399|11362|12600|11581|11331|10500|3935655
1545022800000|2018-12-17 05:00:00|12941|9800|11275|11260|12941|11497|11187|9800|4859953
1545109200000|2018-12-18 05:00:00|11473|11158|11061|10940|11500|11317|10897|10893|6958894
1545195600000|2018-12-19 05:00:00|11207|10770|10790|10783|11207|11176|10712|10625|7823550
1545282000000|2018-12-20 05:00:00|10964|10705|10600|10525|10998|10803|10421|10417|8158463
1545368400000|2018-12-21 05:00:00|11081|10000|10420|10403|11081|10689|10320|10000|12239304
1545627600000|2018-12-24 05:00:00|10599|10414|10107|10105|10599|10425|10092|10089|3940240
1545800400000|2018-12-26 05:00:00|10185|10169|10735|10701|11000|10750|10023|10020|7616261
1545886800000|2018-12-27 05:00:00|10678|10559|10970|10900|11099|10933|10500|10486|7727879
1545973200000|2018-12-28 05:00:00|11099|10761|10889|10865|11099|11028|10814|10711|4607572
1546232400000|2018-12-31 05:00:00|11020|10890|10890|10882|11024|11020|10787|10785|4110850
1546405200000|2019-01-02 05:00:00|10800|10602|10989|10875|11170|11168|10695|10602|4288288
1546491600000|2019-01-03 05:00:00|11026|10950|10850|10830|11189|11123|10809|10805|4583624
1546578000000|2019-01-04 05:00:00|10980|10881|11081|11062|11180|11098|10949|10881|5059354
1546837200000|2019-01-07 05:00:00|11180|11000|11247|11210|11294|11293|10997|10992|3983267
1546923600000|2019-01-08 05:00:00|11469|11019|11235|11181|11521|11367|11168|11019|3902646
1547010000000|2019-01-09 05:00:00|12200|10097|11310|11308|12200|11398|11247|10097|4910385
1547096400000|2019-01-10 05:00:00|11314|11105|11345|11330|11558|11363|11174|11105|3956785
1547182800000|2019-01-11 05:00:00|11433|11400|11273|11238|12000|11400|11170|10840|3356032
1547442000000|2019-01-14 05:00:00|11200|10958|11185|11156|11255|11233|11109|10958|4098156
1547528400000|2019-01-15 05:00:00|11350|10840|11240|11202|11350|11306|11152|10840|3002502
1547614800000|2019-01-16 05:00:00|11330|11031|11140|11134|11330|11231|11124|11031|4154146
1547701200000|2019-01-17 05:00:00|12200|10212|11209|11200|12200|11229|11019|10212|3238947
1547787600000|2019-01-18 05:00:00|11516|11093|11489|11422|11516|11465|11268|11093|7057310
1548133200000|2019-01-22 05:00:00|11266|11117|11250|11219|11499|11362|11196|11117|4793489
1548219600000|2019-01-23 05:00:00|11450|11032|11137|11054|11450|11350|11044|11032|4405641
1548306000000|2019-01-24 05:00:00|11935|10212|11350|11340|11935|11381|11092|10212|6304855
1548392400000|2019-01-25 05:00:00|11450|11350|11347|11313|11479|11478|11301|11299|4412035
1548651600000|2019-01-28 05:00:00|11611|10931|11200|11178|11611|11256|11107|10931|5368377
1548738000000|2019-01-29 05:00:00|11470|11022|11200|11184|11522|11334|11178|11022|3951028
1548824400000|2019-01-30 05:00:00|11423|10976|11330|11320|11423|11364|11199|10976|5791514
1548910800000|2019-01-31 05:00:00|11325|11095|11569|11500|11587|11540|11277|11095|6741741
1548997200000|2019-02-01 05:00:00|11717|11400|11829|11800|11952|11924|11550|11258|8021763
1549256400000|2019-02-04 05:00:00|11994|11508|11970|11963|12000|11974|11632|11508|6051776
1549342800000|2019-02-05 05:00:00|12177|11734|11935|11932|12276|11983|11869|11734|3647804
1549429200000|2019-02-06 05:00:00|12600|11100|11897|11872|12600|11952|11870|11100|3365768
1549515600000|2019-02-07 05:00:00|12600|11100|11823|11802|12600|11850|11652|11100|5213830
1549602000000|2019-02-08 05:00:00|11915|11545|11769|11732|11915|11820|11592|11545|4145746
1549861200000|2019-02-11 05:00:00|12305|10991|11711|11675|12305|11770|11639|10991|3375784
1549947600000|2019-02-12 05:00:00|11835|11545|11950|11907|11950|11907|11761|11545|3856279
1550034000000|2019-02-13 05:00:00|11949|11679|11959|11943|12040|12038|11871|11679|4167995
1550120400000|2019-02-14 05:00:00|11971|11733|11819|11800|11971|11952|11768|11733|3885091
1550206800000|2019-02-15 05:00:00|12600|11111|11941|11920|12600|11984|11800|11111|4312241
1550552400000|2019-02-19 05:00:00|12200|11545|11931|11916|12200|11985|11846|11545|2888398
1550638800000|2019-02-20 05:00:00|12200|11545|12058|12020|12200|12071|11896|11545|4087237
1550725200000|2019-02-21 05:00:00|12200|11804|11929|11902|12200|12047|11840|11804|3518697
1550811600000|2019-02-22 05:00:00|12200|11545|11939|11924|12200|12043|11885|11545|2984713
1551070800000|2019-02-25 05:00:00|12200|11545|11979|11952|12200|12041|11938|11545|3460889
1551157200000|2019-02-26 05:00:00|12200|11800|12050|11973|12200|12096|11933|11800|3881859
1551243600000|2019-02-27 05:00:00|12200|11545|12029|12000|12200|12129|11990|11545|3777544
1551330000000|2019-02-28 05:00:00|12200|11752|11978|11944|12200|12027|11849|11751|4096169
1551416400000|2019-03-01 05:00:00|12200|11570|12200|12189|12205|12202|12000|11570|5631081
1551675600000|2019-03-04 05:00:00|13300|11111|12212|12202|13300|12282|12055|11111|5421198
1551762000000|2019-03-05 05:00:00|12216|12115|12305|12250|12482|12333|12160|11935|4776750
1551848400000|2019-03-06 05:00:00|12299|12230|12344|12300|12477|12469|12230|12228|5276091
1551934800000|2019-03-07 05:00:00|12601|12147|12195|12171|12659|12396|12171|12147|5658441
1552021200000|2019-03-08 05:00:00|12129|12101|12189|12141|12194|12193|11922|11920|5236556
1552276800000|2019-03-11 04:00:00|12720|11570|12431|12367|12720|12418|12220|11570|4301583
1552363200000|2019-03-12 04:00:00|12720|11841|12412|12400|12720|12496|12339|11841|4001162
1552449600000|2019-03-13 04:00:00|13300|11570|12494|12470|13300|12492|12392|11570|3306023
1552536000000|2019-03-14 04:00:00|12720|12237|12460|12450|12720|12546|12450|12237|3482864
1552622400000|2019-03-15 04:00:00|12720|12236|12544|12531|12720|12545|12430|12236|6480599
1552881600000|2019-03-18 04:00:00|12720|12267|12599|12592|12720|12612|12511|12267|3706789
1552968000000|2019-03-19 04:00:00|12720|12500|12525|12511|12720|12691|12474|12473|3086818
1553054400000|2019-03-20 04:00:00|12720|12475|12553|12470|12720|12633|12469|12451|4500900
1553140800000|2019-03-21 04:00:00|12720|12200|12595|12563|12720|12595|12432|12200|3150949
1553227200000|2019-03-22 04:00:00|12650|12343|12320|12312|12650|12485|12271|12267|3840539
1553486400000|2019-03-25 04:00:00|12515|12100|12381|12262|12515|12335|12233|12100|2771785
1553572800000|2019-03-26 04:00:00|12400|12113|12410|12290|12494|12491|12338|12113|2643495
1553659200000|2019-03-27 04:00:00|12650|12159|12400|12250|12650|12447|12202|12104|2534787
1553745600000|2019-03-28 04:00:00|12720|12208|12343|12302|12720|12315|12230|12202|2978621
1553832000000|2019-03-29 04:00:00|12720|12047|12356|12315|12720|12445|12250|12047|3096015
1554091200000|2019-04-01 04:00:00|12650|12333|12499|12477|12650|12550|12350|12212|3809692
1554177600000|2019-04-02 04:00:00|12720|12235|12489|12463|12720|12543|12412|12235|2879326
1554264000000|2019-04-03 04:00:00|12720|12235|12398|12391|12720|12539|12356|12235|2304122
1554350400000|2019-04-04 04:00:00|12720|12200|12485|12464|12720|12482|12362|12200|2536808
1554436800000|2019-04-05 04:00:00|12720|12200|12657|12642|12720|12663|12497|12200|3790551
1554696000000|2019-04-08 04:00:00|12720|12427|12688|12651|12734|12730|12624|12427|3763145
1554782400000|2019-04-09 04:00:00|12909|12451|12550|12531|12909|12670|12514|12451|2737999
1554868800000|2019-04-10 04:00:00|12900|12255|12579|12551|12900|12654|12514|12255|2838313
1554955200000|2019-04-11 04:00:00|12800|12200|12610|12580|12800|12625|12476|12200|2252014
1555041600000|2019-04-12 04:00:00|12900|12420|11976|11975|12900|12606|11901|11900|32883657
1555300800000|2019-04-15 04:00:00|12100|11990|12013|12000|12102|12101|11935|11905|9391693
1555387200000|2019-04-16 04:00:00|12099|11965|12125|12110|12132|12130|12007|11965|8965016
1555473600000|2019-04-17 04:00:00|12144|12068|12035|12025|12255|12253|12005|11969|8017292
1555560000000|2019-04-18 04:00:00|12300|11905|11999|11973|12300|12078|11910|11905|6831089
1555905600000|2019-04-22 04:00:00|12080|12063|12198|12186|12239|12201|12047|12042|5672823
1555992000000|2019-04-23 04:00:00|12239|12193|12198|12191|12239|12227|12135|12133|5645582
1556078400000|2019-04-24 04:00:00|12239|12123|11865|11840|12380|12280|11810|11809|18007342
1556164800000|2019-04-25 04:00:00|12200|11705|11830|11815|12200|11906|11746|11705|8230257
1556251200000|2019-04-26 04:00:00|11863|11705|11708|11700|12005|11870|11567|11565|8899550
1556510400000|2019-04-29 04:00:00|12017|11605|11772|11755|12116|11880|11672|11605|6891549
1556596800000|2019-04-30 04:00:00|11866|11737|12012|12000|12193|12190|11785|11655|16485790
1556683200000|2019-05-01 04:00:00|12400|11725|11809|11777|12400|12020|11775|11725|7322544
1556769600000|2019-05-02 04:00:00|11945|11655|11660|11649|11945|11846|11632|11630|6924409
1556856000000|2019-05-03 04:00:00|11665|11605|11728|11724|11945|11854|11664|11605|4353663
1557115200000|2019-05-06 04:00:00|12400|11562|11848|11840|12400|11983|11640|11501|8133138
1557201600000|2019-05-07 04:00:00|12088|11536|11819|11766|12088|11826|11652|11536|6876015
1557288000000|2019-05-08 04:00:00|11975|11564|11758|11753|11975|11875|11743|11564|4215939
1557374400000|2019-05-09 04:00:00|11734|11627|12138|12119|12232|12225|11689|11501|13079229
1557460800000|2019-05-10 04:00:00|12239|11870|12227|12201|12247|12227|11984|11870|6590318
1557720000000|2019-05-13 04:00:00|13300|11000|12044|12024|13300|12223|12002|11000|5428112
1557806400000|2019-05-14 04:00:00|12247|11600|12225|12215|12247|12246|12053|11600|4229933
1557892800000|2019-05-15 04:00:00|12489|11957|12220|12207|12489|12248|12088|11957|4939428
1557979200000|2019-05-16 04:00:00|12314|11957|12096|12080|12314|12150|12055|11957|6009648
1558065600000|2019-05-17 04:00:00|12314|11957|12065|12052|12314|12110|11989|11957|4946437
1558324800000|2019-05-20 04:00:00|12387|11957|12115|12088|12387|12121|12054|11957|3037974
1558411200000|2019-05-21 04:00:00|12400|11957|12145|12111|12400|12193|12092|11957|3002956
1558497600000|2019-05-22 04:00:00|13300|10988|12055|12051|13300|12145|12036|10988|3894441
1558584000000|2019-05-23 04:00:00|12489|11822|11817|11789|12489|11957|11686|11685|7479718
1558670400000|2019-05-24 04:00:00|12220|11600|11924|11871|12220|11892|11740|11600|3332512
1559016000000|2019-05-28 04:00:00|12198|11662|11857|11817|12198|11931|11818|11662|3768925
1559102400000|2019-05-29 04:00:00|12198|11600|11698|11684|12198|11814|11583|11581|5516941
1559188800000|2019-05-30 04:00:00|12062|11177|11490|11396|12062|11690|11477|11177|4138124
1559275200000|2019-05-31 04:00:00|11516|11375|11409|11385|11649|11520|11373|11222|4832166
1559534400000|2019-06-03 04:00:00|11600|11048|11690|11602|11700|11609|11353|11048|4311655
1559620800000|2019-06-04 04:00:00|12198|11048|11760|11671|12198|11767|11629|11048|3640243
1559707200000|2019-06-05 04:00:00|11961|11644|11765|11686|11961|11803|11628|11387|3460570
1559793600000|2019-06-06 04:00:00|12062|11473|12081|12037|12155|12115|11745|11419|5130718
1559880000000|2019-06-07 04:00:00|13300|11000|12217|12144|13300|12211|12058|11000|3662629
1560139200000|2019-06-10 04:00:00|12250|12131|12245|12209|12412|12275|12169|11924|4316164
1560225600000|2019-06-11 04:00:00|13300|11000|12113|12085|13300|12348|12100|11000|4012125
1560312000000|2019-06-12 04:00:00|13300|11000|12080|12019|13300|12057|11957|11000|2639349
1560398400000|2019-06-13 04:00:00|13300|11000|12129|12016|13300|12186|12047|11000|2633692
1560484800000|2019-06-14 04:00:00|13300|11000|12090|12068|13300|12111|12039|11000|2175169
1560744000000|2019-06-17 04:00:00|13300|11000|12150|12139|13300|12183|12041|11000|2892304
1560830400000|2019-06-18 04:00:00|13300|10782|12340|12294|13300|12385|12144|10782|3413308
1560916800000|2019-06-19 04:00:00|12364|12023|12340|12301|12370|12348|12224|12023|2588353
1561003200000|2019-06-20 04:00:00|12390|12306|12425|12370|12700|12470|12362|12095|5306329
1561089600000|2019-06-21 04:00:00|12549|12166|12509|12480|12620|12619|12377|12166|8998194
1561348800000|2019-06-24 04:00:00|12600|12253|12518|12475|12600|12538|12444|12253|3439580
1561435200000|2019-06-25 04:00:00|12630|12176|12494|12388|12630|12510|12349|12176|3138958
1561521600000|2019-06-26 04:00:00|12560|12189|12390|12360|12560|12486|12390|12189|2702968
1561608000000|2019-06-27 04:00:00|12480|12068|12350|12311|12480|12419|12290|12068|2269391
1561694400000|2019-06-28 04:00:00|12500|11986|12456|12444|12500|12450|12313|11986|3532639
1561953600000|2019-07-01 04:00:00|12630|12466|12480|12440|12925|12627|12438|12354|4577061
1562040000000|2019-07-02 04:00:00|12560|12354|12329|12253|12560|12501|12240|12238|4059920
1562126400000|2019-07-03 04:00:00|12580|12025|12332|12328|12580|12335|12234|12025|1658215
1562299200000|2019-07-05 04:00:00|12580|12112|12365|12331|12580|12373|12265|12112|2382326
1562558400000|2019-07-08 04:00:00|12580|12075|12360|12328|12580|12409|12340|12075|2515725
1562644800000|2019-07-09 04:00:00|12480|12037|12399|12335|12580|12414|12307|12037|2744914
1562731200000|2019-07-10 04:00:00|12480|12393|12550|12521|12580|12562|12402|12001|3421248
1562817600000|2019-07-11 04:00:00|12575|12350|12551|12543|12620|12575|12462|12350|2506350
1562904000000|2019-07-12 04:00:00|12630|12298|12618|12580|12630|12624|12527|12298|2638052
1563163200000|2019-07-15 04:00:00|12788|12500|12590|12557|12788|12639|12528|12500|2312944
1563249600000|2019-07-16 04:00:00|12915|12400|12465|12416|12915|12600|12427|12400|3176006
1563336000000|2019-07-17 04:00:00|12560|12300|12414|12407|12560|12522|12406|12300|2509511
1563422400000|2019-07-18 04:00:00|12560|12300|12488|12468|12560|12505|12337|12300|3981828
1563508800000|2019-07-19 04:00:00|12505|12300|12495|12494|12560|12540|12461|12300|3332377
1563768000000|2019-07-22 04:00:00|12560|12353|12560|12512|12915|12575|12448|12265|2040140
1563854400000|2019-07-23 04:00:00|12829|12480|12600|12565|12829|12621|12479|12475|2950910
1563940800000|2019-07-24 04:00:00|12915|12540|12669|12507|12915|12693|12568|12507|2964259
1564027200000|2019-07-25 04:00:00|12700|12484|12589|12510|12915|12706|12533|12400|2890867
1564113600000|2019-07-26 04:00:00|12660|12400|12383|12373|12660|12591|12330|12329|4564617
1564372800000|2019-07-29 04:00:00|12899|12069|12437|12423|12899|12462|12350|12069|3037051
1564459200000|2019-07-30 04:00:00|12899|12069|12440|12421|12899|12475|12339|12069|2618477
1564545600000|2019-07-31 04:00:00|12899|12069|12299|12275|12899|12467|12248|12069|4571286
1564632000000|2019-08-01 04:00:00|12899|11722|12200|12085|12899|12375|12031|11722|5413289
1564718400000|2019-08-02 04:00:00|12140|12020|12090|12063|12500|12250|11784|11781|6714514
1564977600000|2019-08-05 04:00:00|12899|11048|11830|11676|12899|12053|11689|11048|5934351
1565064000000|2019-08-06 04:00:00|12000|11701|11934|11920|12000|11952|11767|11681|4267279
1565150400000|2019-08-07 04:00:00|12899|10782|11950|11850|12899|11977|11703|10782|4690820
1565236800000|2019-08-08 04:00:00|11948|11742|12322|12260|12338|12332|11874|11684|4877277
1565323200000|2019-08-09 04:00:00|12400|12140|12260|12235|12400|12384|12190|12140|3185626
1565582400000|2019-08-12 04:00:00|12300|12150|12148|12148|12350|12300|12094|12090|2288776
1565668800000|2019-08-13 04:00:00|12230|11937|12300|12211|12300|12269|12030|11937|3732158
1565755200000|2019-08-14 04:00:00|12243|12200|11808|11763|12300|12200|11766|11751|4753254
1565841600000|2019-08-15 04:00:00|12000|11500|11720|11698|12000|11825|11547|11500|3831909
1565928000000|2019-08-16 04:00:00|11830|11540|11597|11581|11830|11696|11537|11536|4177018
1566187200000|2019-08-19 04:00:00|12037|11000|11720|11685|12037|11781|11668|11000|4216286
1566273600000|2019-08-20 04:00:00|12100|11500|11650|11601|12100|11759|11567|11500|3202816
1566360000000|2019-08-21 04:00:00|12037|11000|11802|11799|12037|11822|11683|11000|2926202
1566446400000|2019-08-22 04:00:00|11950|11640|11799|11766|11950|11874|11747|11640|2624250
1566532800000|2019-08-23 04:00:00|11860|11640|11550|11534|11860|11804|11436|11423|4695894
1566792000000|2019-08-26 04:00:00|11750|11500|11600|11530|11750|11621|11519|11500|2407057
1566878400000|2019-08-27 04:00:00|11850|11392|11638|11606|11850|11703|11505|11392|2660337
1566964800000|2019-08-28 04:00:00|12169|11000|11683|11661|12169|11719|11599|11000|2788311
1567051200000|2019-08-29 04:00:00|11800|11473|11752|11737|11800|11784|11660|11473|2788105
1567137600000|2019-08-30 04:00:00|11800|11531|11780|11747|12000|11896|11721|11531|2900375
1567483200000|2019-09-03 04:00:00|11900|11600|11649|11518|11900|11710|11457|11455|3894047
1567569600000|2019-09-04 04:00:00|11750|11630|11720|11680|11855|11854|11691|11500|3099595
1567656000000|2019-09-05 04:00:00|12037|11710|11798|11731|12037|11906|11726|11710|3359925
1567742400000|2019-09-06 04:00:00|12037|11720|11839|11806|12037|11840|11687|11501|2870910
1568001600000|2019-09-09 04:00:00|12169|11700|11958|11939|12169|11962|11851|11700|3220904
1568088000000|2019-09-10 04:00:00|12200|11700|12250|12210|12330|12328|11963|11700|6360786
1568174400000|2019-09-11 04:00:00|12899|11422|12171|12131|12899|12271|12038|11422|3567258
1568260800000|2019-09-12 04:00:00|12329|11912|12169|12120|12329|12215|11971|11912|3995819
1568347200000|2019-09-13 04:00:00|12899|11422|12169|12150|12899|12232|12125|11422|3291007
1568606400000|2019-09-16 04:00:00|12899|12351|12420|12401|12899|12575|12300|12297|7815283
1568692800000|2019-09-17 04:00:00|12899|11700|12388|12340|12899|12461|12263|11700|4772189
1568779200000|2019-09-18 04:00:00|12899|11972|12420|12403|12899|12423|12307|11972|3095742
1568865600000|2019-09-19 04:00:00|13245|11700|12394|12368|13245|12494|12343|11700|2565394
1568952000000|2019-09-20 04:00:00|13245|11700|12469|12410|13245|12481|12368|11700|6826900
1569211200000|2019-09-23 04:00:00|13300|11700|12548|12451|13300|12500|12328|11700|2957451
1569297600000|2019-09-24 04:00:00|12899|12242|12373|12300|12899|12480|12323|12237|3957039
1569384000000|2019-09-25 04:00:00|13000|11700|12379|12350|13000|12415|12295|11700|2391186
1569470400000|2019-09-26 04:00:00|12424|12114|12016|12001|12424|12359|12006|12000|5556373
1569556800000|2019-09-27 04:00:00|12424|11700|11920|11860|12424|12025|11846|11700|4728091
1569816000000|2019-09-30 04:00:00|12424|11533|11883|11861|12424|11942|11819|11533|4214654
1569902400000|2019-10-01 04:00:00|11961|11700|11639|11605|12093|11944|11589|11586|4871252
1569988800000|2019-10-02 04:00:00|11800|11526|11324|11203|11800|11602|11163|11125|7188751
1570075200000|2019-10-03 04:00:00|11470|11000|11335|11291|11588|11319|11045|11000|3839221
1570161600000|2019-10-04 04:00:00|12050|10321|11385|11366|12050|11399|11256|10321|3173453
1570420800000|2019-10-07 04:00:00|11577|11000|11344|11303|11577|11473|11324|11000|3023901
1570507200000|2019-10-08 04:00:00|11347|11250|11199|11171|11347|11327|11162|11135|3411885
1570593600000|2019-10-09 04:00:00|12050|10321|11280|11180|12050|11369|11190|10321|2808643
1570680000000|2019-10-10 04:00:00|11477|11112|11499|11471|11700|11482|11311|11112|2296838
1570766400000|2019-10-11 04:00:00|12050|11000|11660|11607|12050|11702|11538|11000|3261447
1571025600000|2019-10-14 04:00:00|11918|11187|11618|11601|11918|11638|11520|11187|1679381
1571112000000|2019-10-15 04:00:00|11894|11112|11764|11610|11894|11761|11558|11112|2526432
1571198400000|2019-10-16 04:00:00|11918|11322|11549|11500|11918|11675|11509|11322|2270344
1571284800000|2019-10-17 04:00:00|11555|11502|11553|11526|11696|11605|11493|11492|2451581
1571371200000|2019-10-18 04:00:00|11894|11112|11495|11477|11894|11550|11477|11112|3888136
1571630400000|2019-10-21 04:00:00|11894|11112|11680|11652|11894|11675|11450|11112|2656044
1571716800000|2019-10-22 04:00:00|12000|11187|11799|11750|12000|11856|11650|11187|2825919
1571803200000|2019-10-23 04:00:00|12424|11187|11815|11800|12424|11805|11679|11187|2272306
1571889600000|2019-10-24 04:00:00|11846|11735|11756|11733|11918|11880|11732|11576|2081666
1571976000000|2019-10-25 04:00:00|12424|11187|11889|11861|12424|11884|11740|11187|1821352
1572235200000|2019-10-28 04:00:00|11918|11792|11850|11833|11951|11949|11764|11625|3361686
1572321600000|2019-10-29 04:00:00|12424|11322|11840|11802|12424|11906|11772|11322|2942605
1572408000000|2019-10-30 04:00:00|12000|11578|11670|11645|12000|11820|11555|11552|3187021
1572494400000|2019-10-31 04:00:00|11833|11322|11614|11600|11833|11716|11542|11322|3887022
1572580800000|2019-11-01 04:00:00|11833|11322|11621|11611|11833|11665|11408|11322|5265272
1572843600000|2019-11-04 05:00:00|11833|11322|12169|12142|12191|12187|11628|11322|7058843
1572930000000|2019-11-05 05:00:00|12899|11322|12224|12180|12899|12243|12078|11322|4748644
1573016400000|2019-11-06 05:00:00|12424|11770|12014|11976|12424|12224|11981|11770|3771480
1573102800000|2019-11-07 05:00:00|12265|11618|12200|12168|12265|12200|12034|11618|3164905
1573189200000|2019-11-08 05:00:00|12265|11932|12106|12080|12265|12143|12017|11932|2510796
1573448400000|2019-11-11 05:00:00|12302|11888|12098|12061|12302|12137|12005|11888|2755445
1573534800000|2019-11-12 05:00:00|12302|11888|12096|12026|12302|12204|12050|11888|2910747
1573621200000|2019-11-13 05:00:00|12424|11888|12242|12201|12424|12240|12043|11888|3575319
1573707600000|2019-11-14 05:00:00|12302|11966|12248|12200|12302|12293|12141|11966|3247087
1573794000000|2019-11-15 05:00:00|12424|11770|12065|12043|12424|12128|12012|11770|3550821
1574053200000|2019-11-18 05:00:00|12243|12006|11855|11846|12243|12058|11818|11815|3094274
1574139600000|2019-11-19 05:00:00|12066|11618|11650|11641|12066|11878|11610|11600|6620383
1574226000000|2019-11-20 05:00:00|12066|11000|11730|11702|12066|11808|11615|11000|4054432
1574312400000|2019-11-21 05:00:00|12066|11495|11888|11866|12066|11894|11728|11495|3778066
1574398800000|2019-11-22 05:00:00|12066|11673|11862|11850|12066|11970|11862|11673|3108186
1574658000000|2019-11-25 05:00:00|12048|11653|11855|11825|12048|11922|11799|11653|4644558
1574744400000|2019-11-26 05:00:00|12066|11633|11789|11757|12066|11861|11720|11633|4308883
1574830800000|2019-11-27 05:00:00|11986|11580|11806|11768|11986|11860|11762|11580|2346939
1575003600000|2019-11-29 05:00:00|11973|11729|11732|11711|11973|11781|11689|11569|1807951
1575262800000|2019-12-02 05:00:00|11995|11573|11687|11670|11995|11804|11668|11573|3093759
1575349200000|2019-12-03 05:00:00|11922|11518|11617|11585|11922|11704|11571|11518|4193028
1575435600000|2019-12-04 05:00:00|11810|11547|11709|11676|11846|11729|11638|11409|3770896
1575522000000|2019-12-05 05:00:00|11870|11638|11700|11612|11896|11768|11610|11487|3105025
1575608400000|2019-12-06 05:00:00|11834|11432|11803|11800|11929|11927|11648|11432|4687302
1575867600000|2019-12-09 05:00:00|11915|11560|11725|11707|11915|11789|11647|11560|3171016
1575954000000|2019-12-10 05:00:00|11912|11506|11750|11727|11912|11811|11708|11506|3244200
1576040400000|2019-12-11 05:00:00|11886|11514|11639|11625|11886|11765|11615|11514|4724744
1576126800000|2019-12-12 05:00:00|11796|11430|12050|11881|12050|11889|11642|11430|4142432
1576213200000|2019-12-13 05:00:00|12066|11603|11804|11782|12066|11950|11792|11603|3080439
1576472400000|2019-12-16 05:00:00|12066|11656|11940|11920|12066|11946|11850|11656|2982597
1576558800000|2019-12-17 05:00:00|12222|11656|11856|11835|12222|11989|11833|11656|4015660
1576645200000|2019-12-18 05:00:00|12066|11656|11889|11887|12066|11962|11844|11656|4141999
1576731600000|2019-12-19 05:00:00|12066|11656|11820|11804|12066|11887|11787|11656|3204110
1576818000000|2019-12-20 05:00:00|11960|11656|11989|11938|11999|11992|11810|11656|6742995
1577077200000|2019-12-23 05:00:00|12066|11775|12045|12020|12066|12038|11917|11775|3013127
1577163600000|2019-12-24 05:00:00|12222|11775|12036|12031|12222|12077|12010|11775|1021343
1577336400000|2019-12-26 05:00:00|12100|12050|12121|12060|12174|12141|12035|11950|2263231
1577422800000|2019-12-27 05:00:00|12222|11775|12029|12001|12222|12128|12024|11775|2175122
1577682000000|2019-12-30 05:00:00|12222|11775|11995|11977|12222|12133|11975|11775|2713771
1577768400000|2019-12-31 05:00:00|12222|11656|12075|12022|12222|12075|11925|11656|2473962
1577941200000|2020-01-02 05:00:00|12500|11775|12158|12129|12500|12162|12047|11775|3679610
1578027600000|2020-01-03 05:00:00|12206|11986|12128|12083|12499|12285|12074|11900|4372838
1578286800000|2020-01-06 05:00:00|12500|12001|12030|11986|12500|12178|11975|11900|5901535
1578373200000|2020-01-07 05:00:00|12218|11950|11990|11951|12218|12000|11778|11777|5423956
1578459600000|2020-01-08 05:00:00|12500|11656|11835|11768|12500|11924|11766|11656|4891760
1578546000000|2020-01-09 05:00:00|11991|11656|11751|11734|11991|11810|11619|11618|4738514
1578632400000|2020-01-10 05:00:00|11830|11533|11655|11644|11830|11768|11641|11533|4505830
1578891600000|2020-01-13 05:00:00|11840|11600|11674|11664|11840|11726|11609|11600|3871255
1578978000000|2020-01-14 05:00:00|11840|11600|11650|11601|11840|11686|11571|11556|4679085
1579064400000|2020-01-15 05:00:00|11765|11411|11640|11616|11765|11640|11566|11411|3978048
1579150800000|2020-01-16 05:00:00|11790|11296|11700|11685|11790|11728|11640|11296|4738210
1579237200000|2020-01-17 05:00:00|11790|11500|11562|11542|11790|11727|11545|11500|5697202
1579582800000|2020-01-21 05:00:00|11877|11424|11348|11332|11877|11694|11318|11300|5578469
1579669200000|2020-01-22 05:00:00|11790|10976|11290|11260|11790|11372|11246|10976|3580355
1579755600000|2020-01-23 05:00:00|11790|11011|11325|11312|11790|11348|11188|11011|4139606
1579842000000|2020-01-24 05:00:00|11509|11105|11218|11151|11509|11354|11135|11105|4741304
1580101200000|2020-01-27 05:00:00|11156|11105|11169|11040|11170|11105|10970|10866|4771047
1580187600000|2020-01-28 05:00:00|11687|10620|11136|11115|11687|11162|11042|10620|3973405
1580274000000|2020-01-29 05:00:00|11509|10810|11054|11030|11509|11179|11019|10810|3139197
1580360400000|2020-01-30 05:00:00|11375|10707|11250|11150|11375|11180|10907|10707|5883921
1580446800000|2020-01-31 05:00:00|11687|10620|10733|10701|11687|11164|10640|10620|9365650
1580706000000|2020-02-03 05:00:00|10909|10620|10634|10630|10973|10775|10542|10540|6096142
1580792400000|2020-02-04 05:00:00|10905|10657|10715|10660|10905|10831|10662|10640|5929371
1580878800000|2020-02-05 05:00:00|10956|10200|11055|11028|11065|11063|10788|10200|4718127
1580965200000|2020-02-06 05:00:00|11326|10938|10958|10940|11326|11118|10912|10911|3637908
1581051600000|2020-02-07 05:00:00|11137|10910|10894|10867|11137|10943|10849|10845|3180456
1581310800000|2020-02-10 05:00:00|11090|10500|11074|10981|11090|10985|10833|10500|3748684
1581397200000|2020-02-11 05:00:00|11142|10800|11150|11123|11250|11143|11008|10800|4059750
1581483600000|2020-02-12 05:00:00|11500|10575|11177|11145|11500|11399|11150|10575|3820660
1581570000000|2020-02-13 05:00:00|11425|10800|11188|11172|11425|11231|11090|10800|4054844
1581656400000|2020-02-14 05:00:00|11280|10800|11027|11009|11280|11101|10960|10800|3438698
1582002000000|2020-02-18 05:00:00|11400|10500|11027|11024|11400|11046|10891|10500|3031533
1582088400000|2020-02-19 05:00:00|11400|10500|11108|11078|11400|11109|10989|10500|3891964
1582174800000|2020-02-20 05:00:00|11509|10594|10975|10951|11509|11108|10965|10594|3045352
1582261200000|2020-02-21 05:00:00|11400|10594|10909|10874|11400|10975|10766|10594|4326600
1582520400000|2020-02-24 05:00:00|10800|10594|10528|10477|10850|10695|10443|10440|6392002
1582606800000|2020-02-25 05:00:00|10703|10462|10100|10071|10703|10499|10001|10000|8452205
1582693200000|2020-02-26 05:00:00|10258|9904|9794|9774|10258|10161|9793|9768|8158051
1582779600000|2020-02-27 05:00:00|9799|9780|9413|9400|9829|9817|9385|9351|11222183
1582866000000|2020-02-28 05:00:00|9287|9089|9393|9375|9413|9385|9010|9000|14246690
1583125200000|2020-03-02 05:00:00|9620|9444|9694|9660|9779|9667|9215|9126|9771062
1583211600000|2020-03-03 05:00:00|9820|9420|9485|9456|9848|9834|9338|9334|11052702
1583298000000|2020-03-04 05:00:00|9620|9335|9865|9830|10000|9902|9550|9335|9732672
1583384400000|2020-03-05 05:00:00|11100|8612|9738|9670|11100|9750|9494|8612|8505446
1583470800000|2020-03-06 05:00:00|10200|9335|9560|9488|10200|9605|9323|9250|11402776
1583726400000|2020-03-09 04:00:00|11800|5506|8300|8250|11800|8802|7861|5506|22363812
1583812800000|2020-03-10 04:00:00|8800|8350|8400|8321|9058|8786|8106|8103|16517177
1583899200000|2020-03-11 04:00:00|8581|8411|8374|8303|8581|8481|8135|8047|12786895
1583985600000|2020-03-12 04:00:00|8137|7500|7570|7400|8200|8001|7287|7285|17712584
1584072000000|2020-03-13 04:00:00|8300|7260|8124|8050|8450|8343|7422|7260|16882475
1584331200000|2020-03-16 04:00:00|7700|7589|7300|7056|7855|7842|6963|6950|11558373
1584417600000|2020-03-17 04:00:00|7409|7408|6999|6600|7550|7408|6550|6549|16087440
1584504000000|2020-03-18 04:00:00|6866|6569|5720|5716|6866|6770|5462|5449|17923855
1584590400000|2020-03-19 04:00:00|5897|5507|5729|5655|5897|5846|5168|5160|21056729
1584676800000|2020-03-20 04:00:00|5897|5859|5918|5825|6299|6120|5647|5636|15319168
1584936000000|2020-03-23 04:00:00|5788|5705|5600|5500|6110|6065|5299|5293|16082221
1585022400000|2020-03-24 04:00:00|5773|5577|6655|6550|6800|6785|5651|5555|20077787
1585108800000|2020-03-25 04:00:00|7100|6800|6974|6902|7314|7307|6575|6550|14492088
1585195200000|2020-03-26 04:00:00|6800|6683|7690|7627|7710|7703|6753|6601|16374626
1585281600000|2020-03-27 04:00:00|7599|7431|6862|6861|7600|7470|6854|6824|13331058
1585540800000|2020-03-30 04:00:00|6819|6730|7288|7161|7294|7292|6703|6700|12346574
1585627200000|2020-03-31 04:00:00|7471|7354|7086|7085|7548|7504|7083|7075|11819967
1585713600000|2020-04-01 04:00:00|7075|6945|7050|6911|7231|7224|6766|6750|9895118
1585800000000|2020-04-02 04:00:00|7260|7106|7612|7600|7876|7869|6960|6955|15807943
1585886400000|2020-04-03 04:00:00|8100|7000|7535|7500|8100|7891|7303|7000|9987596
1586145600000|2020-04-06 04:00:00|7879|7800|8075|8025|8100|8093|7534|7523|11021729
1586232000000|2020-04-07 04:00:00|8300|8048|8210|8077|8570|8569|8045|8000|10997920
1586318400000|2020-04-08 04:00:00|8273|8200|8700|8691|8740|8698|8128|7959|8082142
1586404800000|2020-04-09 04:00:00|8800|8678|8616|8600|8995|8990|8160|8150|11300220
1586750400000|2020-04-13 04:00:00|8600|8431|8550|8490|8738|8733|8347|8250|9075785
1586836800000|2020-04-14 04:00:00|8607|8571|8478|8462|8744|8707|8434|8400|10189818
1586923200000|2020-04-15 04:00:00|8288|8193|8220|8154|8338|8338|7933|7931|9187253
1587009600000|2020-04-16 04:00:00|8482|8209|8385|8365|8560|8444|7883|7880|7976284
1587096000000|2020-04-17 04:00:00|8300|8296|8715|8710|8750|8747|8090|8050|10642881
1587355200000|2020-04-20 04:00:00|8612|8588|8439|8427|8700|8699|8205|8187|9961876
1587441600000|2020-04-21 04:00:00|8320|8255|8218|8183|8427|8331|7930|7812|12011178
1587528000000|2020-04-22 04:00:00|8313|8137|8443|8420|8525|8515|8209|8100|6311682
1587614400000|2020-04-23 04:00:00|8508|8475|8678|8650|8878|8876|8508|8423|9672001
1587700800000|2020-04-24 04:00:00|8800|8497|8725|8679|8885|8868|8565|8394|6194853
1587960000000|2020-04-27 04:00:00|8796|8600|9000|8985|9073|9052|8588|8550|7685734
1588046400000|2020-04-28 04:00:00|8998|8795|9027|9014|9138|9090|8872|8700|7567597
1588132800000|2020-04-29 04:00:00|9620|8257|9650|9600|9800|9770|9098|8257|8043072
1588219200000|2020-04-30 04:00:00|9820|9420|9175|9062|9820|9691|9060|9055|7484738
1588305600000|2020-05-01 04:00:00|9400|8791|8940|8935|9400|9222|8707|8703|8969858
1588564800000|2020-05-04 04:00:00|10500|7500|9160|9121|10500|9160|8655|7500|7151709
1588651200000|2020-05-05 04:00:00|9438|9400|9376|9336|9534|9530|9269|9172|9697176
1588737600000|2020-05-06 04:00:00|9500|9060|9040|9000|9500|9460|8979|8956|6887416
1588824000000|2020-05-07 04:00:00|10000|8128|9288|9277|10000|9403|9150|8128|6270775
1588910400000|2020-05-08 04:00:00|9620|8850|9560|9540|9620|9578|9350|8850|4714155
1589169600000|2020-05-11 04:00:00|9620|9450|9389|9353|9620|9542|9319|9219|4353657
1589256000000|2020-05-12 04:00:00|12100|6502|9065|9030|12100|9435|9003|6502|5607801
1589342400000|2020-05-13 04:00:00|9271|8940|8949|8882|9271|9162|8734|8731|8228937
1589428800000|2020-05-14 04:00:00|8880|8858|9048|9022|9110|9100|8603|8601|7089816
1589515200000|2020-05-15 04:00:00|9130|8850|8944|8922|9210|9206|8883|8850|5946298
1589774400000|2020-05-18 04:00:00|8995|8850|9296|9274|9340|9339|8995|8850|9480108
1589860800000|2020-05-19 04:00:00|9620|8850|9060|9015|9620|9275|8957|8850|5012658
1589947200000|2020-05-20 04:00:00|9292|8850|9318|9291|9350|9346|9018|8850|5905117
1590033600000|2020-05-21 04:00:00|10000|8544|9242|9210|10000|9334|9128|8544|6711249
1590120000000|2020-05-22 04:00:00|12100|6481|9065|9028|12100|9186|8947|6481|5903660
1590465600000|2020-05-26 04:00:00|9250|9070|9350|9300|9436|9434|9180|9070|6441951
1590552000000|2020-05-27 04:00:00|9620|9040|9398|9350|9620|9500|9211|9040|5375675
1590638400000|2020-05-28 04:00:00|11800|6818|9130|9108|11800|9467|9082|6818|6132990
1590724800000|2020-05-29 04:00:00|9066|8930|9140|9135|9235|9186|8927|8925|13312500
1590984000000|2020-06-01 04:00:00|9500|8850|9278|9201|9500|9385|9016|8850|4859924
1591070400000|2020-06-02 04:00:00|9500|9000|9498|9481|9522|9521|9329|9000|5104140
1591156800000|2020-06-03 04:00:00|9620|9350|9753|9716|9775|9772|9525|9350|5806417
1591243200000|2020-06-04 04:00:00|11792|7618|9645|9588|11792|9719|9517|7618|4464921
1591329600000|2020-06-05 04:00:00|11550|7890|10065|10041|11550|10204|9738|7890|8348659
1591588800000|2020-06-08 04:00:00|12100|8000|10380|10355|12100|10500|10089|8000|7229829
1591675200000|2020-06-09 04:00:00|10420|10020|10153|10125|10420|10292|9926|9900|6908629
1591761600000|2020-06-10 04:00:00|11235|9100|9675|9605|11235|10148|9620|9100|6653245
1591848000000|2020-06-11 04:00:00|9820|9420|9085|9025|9820|9525|8907|8900|9566989
1591934400000|2020-06-12 04:00:00|9400|8850|9239|9215|9400|9368|9001|8850|5854205
1592193600000|2020-06-15 04:00:00|9000|8751|9239|9191|9320|9220|8822|8751|8234339
1592280000000|2020-06-16 04:00:00|9320|9000|9395|9302|9579|9557|9154|9000|5188899
1592366400000|2020-06-17 04:00:00|10100|8688|9140|9121|10100|9489|9132|8688|3660916
1592452800000|2020-06-18 04:00:00|9320|8988|9300|9253|9325|9322|9014|8988|4349284
1592539200000|2020-06-19 04:00:00|9320|9178|9020|9011|9506|9470|9010|9001|7732278
1592798400000|2020-06-22 04:00:00|9224|9000|9208|9173|9297|9199|8961|8957|3651757
1592884800000|2020-06-23 04:00:00|9415|8750|9155|9125|9415|9308|9118|8750|3958666
1592971200000|2020-06-24 04:00:00|10100|8077|8790|8760|10100|9155|8705|8077|5581913
1593057600000|2020-06-25 04:00:00|9200|8000|8950|8930|9200|8950|8636|8000|5089470
1593144000000|2020-06-26 04:00:00|10100|7927|8654|8627|10100|8977|8620|7927|6335932
1593403200000|2020-06-29 04:00:00|8960|8216|8833|8800|8960|8855|8660|8216|3851302
1593489600000|2020-06-30 04:00:00|9000|8600|8910|8877|9000|8998|8642|8600|5094846
1593576000000|2020-07-01 04:00:00|9005|8922|8790|8761|9080|9076|8736|8730|4227964
1593662400000|2020-07-02 04:00:00|9090|8600|8865|8841|9090|9035|8811|8600|3292334
1594008000000|2020-07-06 04:00:00|9050|8792|8875|8872|9050|9024|8783|8742|4478129
1594094400000|2020-07-07 04:00:00|9500|8000|8695|8680|9500|8820|8617|8000|3666177
1594180800000|2020-07-08 04:00:00|9500|7927|8665|8650|9500|8778|8589|7927|4596441
1594267200000|2020-07-09 04:00:00|9500|8000|8305|8279|9500|8670|8257|8000|5373622
1594353600000|2020-07-10 04:00:00|9500|6912|8554|8525|9500|8544|8127|6912|4093913
1594612800000|2020-07-13 04:00:00|8605|8370|8558|8530|8698|8691|8484|8370|4935468
1594699200000|2020-07-14 04:00:00|9200|8000|8960|8902|9200|8959|8494|8000|4980260
1594785600000|2020-07-15 04:00:00|9085|8765|8925|8872|9100|9097|8822|8750|3972605
1594872000000|2020-07-16 04:00:00|9200|8765|8833|8806|9200|8947|8736|8700|3133116
1594958400000|2020-07-17 04:00:00|9500|8000|8757|8706|9500|8909|8692|8000|3356173
1595217600000|2020-07-20 04:00:00|9104|8230|8548|8540|9104|8800|8483|8230|10378363
1595304000000|2020-07-21 04:00:00|9500|7500|9145|9122|9500|9172|8631|7500|10307791
1595390400000|2020-07-22 04:00:00|9200|8935|9100|9072|9200|9124|8891|8880|7224901
1595476800000|2020-07-23 04:00:00|9500|8615|9148|9125|9500|9148|9002|8615|4231782
1595563200000|2020-07-24 04:00:00|9500|8850|9047|8994|9500|9269|8999|8850|4694951
1595822400000|2020-07-27 04:00:00|9170|9018|9126|9111|9170|9111|8882|8877|5078892
1595908800000|2020-07-28 04:00:00|9500|8615|8925|8920|9500|9111|8878|8615|4573526
1595995200000|2020-07-29 04:00:00|9170|8815|9020|9000|9170|9020|8860|8815|4199568
1596081600000|2020-07-30 04:00:00|9500|8510|8725|8700|9500|8951|8572|8510|6698643
1596168000000|2020-07-31 04:00:00|9500|8000|8423|8414|9500|8718|8152|8000|12346522
1596427200000|2020-08-03 04:00:00|8430|8220|8481|8471|8515|8513|8360|8220|7328674
1596513600000|2020-08-04 04:00:00|9090|8016|8745|8653|9090|8700|8413|8016|6071456
1596600000000|2020-08-05 04:00:00|9500|8016|8742|8722|9500|8837|8641|8016|5056448
1596686400000|2020-08-06 04:00:00|9500|8000|8760|8738|9500|8787|8618|8000|4658632
1596772800000|2020-08-07 04:00:00|9500|8000|8696|8680|9500|8775|8575|8000|4725221
1597032000000|2020-08-10 04:00:00|8800|8455|8987|8981|9017|9007|8712|8455|4949905
1597118400000|2020-08-11 04:00:00|9500|8600|9009|8990|9500|9299|8916|8600|5721337
1597204800000|2020-08-12 04:00:00|9500|8400|9075|9061|9500|9164|8946|8400|6310816
1597291200000|2020-08-13 04:00:00|9500|8600|9010|8990|9500|9126|8978|8600|4966207
1597377600000|2020-08-14 04:00:00|9500|8500|9045|9032|9500|9058|8888|8500|4357584
1597636800000|2020-08-17 04:00:00|9500|8600|9100|9098|9500|9157|8972|8600|7245841
1597723200000|2020-08-18 04:00:00|9415|8850|8779|8755|9415|8980|8732|8731|4967998
1597809600000|2020-08-19 04:00:00|8790|8700|8620|8618|8851|8813|8620|8598|5894617
1597896000000|2020-08-20 04:00:00|8755|8600|8500|8487|8798|8601|8473|8471|5188477
1597982400000|2020-08-21 04:00:00|8635|8455|8507|8502|8700|8600|8352|8351|5625894
1598241600000|2020-08-24 04:00:00|8540|8525|8735|8731|8790|8731|8491|8487|5424164
1598328000000|2020-08-25 04:00:00|8860|8540|8640|8622|8860|8802|8576|8540|4561455
1598414400000|2020-08-26 04:00:00|9250|8080|8490|8480|9250|8613|8467|8080|4993086
1598500800000|2020-08-27 04:00:00|9000|7877|8500|8495|9000|8563|8397|7877|5052408
1598587200000|2020-08-28 04:00:00|8757|8323|8570|8560|8757|8575|8434|8323|4924284
1598846400000|2020-08-31 04:00:00|8700|8380|8415|8410|8700|8598|8392|8380|5772272
1598932800000|2020-09-01 04:00:00|8600|8079|8315|8313|8600|8503|8246|8079|6222593
1599019200000|2020-09-02 04:00:00|8500|8200|8370|8339|8500|8395|8271|8200|7129143
1599105600000|2020-09-03 04:00:00|8800|7877|8227|8180|8800|8447|8172|7877|11114496
1599192000000|2020-09-04 04:00:00|9500|6912|8193|8175|9500|8360|8091|6912|7219986
1599537600000|2020-09-08 04:00:00|9800|6790|7884|7850|9800|8217|7806|6790|10198436
1599624000000|2020-09-09 04:00:00|8344|7333|8039|8015|8344|8106|7920|7333|6308124
1599710400000|2020-09-10 04:00:00|8117|7900|7867|7825|8117|8090|7808|7800|8458101
1599796800000|2020-09-11 04:00:00|8344|7512|7765|7759|8344|7870|7707|7512|9944748
1600056000000|2020-09-14 04:00:00|7950|7500|7750|7727|7950|7842|7692|7500|5344890
1600142400000|2020-09-15 04:00:00|10000|5327|7662|7660|10000|7846|7597|5327|7897587
1600228800000|2020-09-16 04:00:00|7897|7440|7930|7885|7950|7948|7597|7440|8607194
1600315200000|2020-09-17 04:00:00|7990|7710|7864|7855|7990|7882|7638|7635|6758371
1600401600000|2020-09-18 04:00:00|8037|7630|7840|7822|8037|7914|7751|7630|8114174
1600660800000|2020-09-21 04:00:00|8037|7560|7650|7625|8037|7710|7468|7467|11118735
1600747200000|2020-09-22 04:00:00|8394|6990|7595|7525|8394|7752|7535|6990|6422825
1600833600000|2020-09-23 04:00:00|8037|6976|7196|7181|8037|7610|7184|6976|11854043
1600920000000|2020-09-24 04:00:00|7457|7011|7250|7225|7457|7303|7051|7011|10726714
1601006400000|2020-09-25 04:00:00|7570|7000|7184|7170|7570|7248|7079|7000|7976286
1601265600000|2020-09-28 04:00:00|7414|7050|7400|7396|7500|7474|7207|7050|9015619
1601352000000|2020-09-29 04:00:00|7570|7108|7249|7190|7570|7411|7112|7108|7139248
1601438400000|2020-09-30 04:00:00|7381|6951|7219|7202|7381|7289|7139|6951|6573478
1601524800000|2020-10-01 04:00:00|7381|7100|7054|7040|7381|7256|7004|7002|10415691
1601611200000|2020-10-02 04:00:00|7357|6750|7133|7118|7357|7167|6856|6750|6788529
1601870400000|2020-10-05 04:00:00|7230|7100|7269|7241|7275|7272|7072|7071|7430419
1601956800000|2020-10-06 04:00:00|7377|7097|7229|7202|7432|7431|7205|7097|11407643
1602043200000|2020-10-07 04:00:00|7589|7000|7399|7378|7589|7392|7158|7000|9398684
1602129600000|2020-10-08 04:00:00|7589|7067|7575|7570|7589|7570|7404|7067|7849202
1602216000000|2020-10-09 04:00:00|7657|7377|7418|7400|7657|7606|7390|7377|7749700
1602475200000|2020-10-12 04:00:00|7640|7185|7478|7452|7640|7495|7323|7185|6012078
1602561600000|2020-10-13 04:00:00|7610|7330|7359|7341|7610|7490|7278|7277|7309933
1602648000000|2020-10-14 04:00:00|7640|7067|7320|7302|7640|7443|7280|7067|5010695
1602734400000|2020-10-15 04:00:00|7470|7097|7389|7360|7470|7371|7140|7097|6062925
1602820800000|2020-10-16 04:00:00|8800|6005|7289|7278|8800|7402|7229|6005|5956809
1603080000000|2020-10-19 04:00:00|7470|7067|7160|7141|7470|7334|7118|7067|5497211
1603166400000|2020-10-20 04:00:00|7305|7005|7177|7172|7305|7227|7104|7005|5627393
1603252800000|2020-10-21 04:00:00|7330|7115|7092|7072|7330|7170|7074|7072|7007472
1603339200000|2020-10-22 04:00:00|7230|7000|7355|7340|7355|7348|7057|7000|6682728
1603425600000|2020-10-23 04:00:00|7804|7000|7261|7211|7804|7436|7183|7000|6125996
1603684800000|2020-10-26 04:00:00|7209|7094|7105|7090|7253|7188|7025|7024|7045484
1603771200000|2020-10-27 04:00:00|7180|7000|6930|6905|7180|7129|6908|6901|9681353
1603857600000|2020-10-28 04:00:00|6940|6880|6790|6720|7044|6880|6633|6632|11517698
1603944000000|2020-10-29 04:00:00|6993|6500|6845|6812|6993|6914|6519|6500|8247317
1604030400000|2020-10-30 04:00:00|6993|6698|6964|6936|7012|7010|6805|6698|10202810
1604293200000|2020-11-02 05:00:00|7340|6520|7250|7207|7340|7306|6921|6520|7872383
1604379600000|2020-11-03 05:00:00|7377|7050|7249|7225|7377|7363|7105|7050|5742617
1604466000000|2020-11-04 05:00:00|7377|7097|7230|7159|7377|7359|6993|6989|7159500
1604552400000|2020-11-05 05:00:00|8500|5700|7225|7194|8500|7297|7168|5700|7626427
1604638800000|2020-11-06 05:00:00|7590|6850|7167|7117|7590|7323|7083|6850|5628001
1604898000000|2020-11-09 05:00:00|7229|7137|7940|7901|8500|8425|7200|7129|16648280
1604984400000|2020-11-10 05:00:00|8030|7830|8325|8300|8370|8360|7975|7830|10869390
1605070800000|2020-11-11 05:00:00|8356|8170|8245|8221|8450|8447|8181|8170|7041105
1605157200000|2020-11-12 05:00:00|8800|7830|8087|8036|8800|8239|7991|7830|6251609
1605243600000|2020-11-13 05:00:00|8400|7892|8324|8298|8400|8334|8100|7892|7025635
1605502800000|2020-11-16 05:00:00|8787|7892|8905|8898|8919|8917|8352|7892|13344907
1605589200000|2020-11-17 05:00:00|9057|8777|8685|8675|9057|8804|8484|8482|9050150
1605675600000|2020-11-18 05:00:00|8800|8600|8427|8420|8870|8820|8420|8403|7593633
1605762000000|2020-11-19 05:00:00|8800|7892|8515|8500|8800|8596|8320|7892|6159725
1605848400000|2020-11-20 05:00:00|8800|8100|8597|8562|8800|8631|8490|8100|5757774
1606107600000|2020-11-23 05:00:00|9588|7575|9170|9131|9588|9165|8655|7575|9204898
1606194000000|2020-11-24 05:00:00|9250|9010|9656|9636|9700|9660|9197|9010|10990160
1606280400000|2020-11-25 05:00:00|9757|9477|9249|9230|9757|9585|9214|9200|7433032
1606453200000|2020-11-27 05:00:00|9133|9116|9141|9136|9267|9258|9054|9053|3089409
1606712400000|2020-11-30 05:00:00|10230|7892|8795|8756|10230|9083|8691|7892|9114725
1606798800000|2020-12-01 05:00:00|9130|8500|8738|8700|9130|8968|8708|8500|6174090
1606885200000|2020-12-02 05:00:00|9103|8500|9030|9001|9131|9129|8708|8500|6575072
1606971600000|2020-12-03 05:00:00|10057|7830|8999|8991|10057|9110|8909|7830|5554669
1607058000000|2020-12-04 05:00:00|9243|8855|9328|9315|9350|9342|9100|8855|7527784
1607317200000|2020-12-07 05:00:00|10600|8000|9072|9054|10600|9275|8992|8000|5831257
1607403600000|2020-12-08 05:00:00|9600|8500|9190|9158|9600|9245|8990|8500|5086286
1607490000000|2020-12-09 05:00:00|9500|8945|9050|9038|9500|9299|8939|8936|6728925
1607576400000|2020-12-10 05:00:00|9500|8600|9398|9381|9500|9456|9060|8600|7831235
1607662800000|2020-12-11 05:00:00|9430|9295|9244|9233|9430|9325|9104|9100|6169487
1607922000000|2020-12-14 05:00:00|9500|8890|8996|8958|9500|9397|8925|8890|6990447
1608008400000|2020-12-15 05:00:00|8968|8900|8929|8912|9048|9044|8878|8876|7657635
1608094800000|2020-12-16 05:00:00|9900|8066|8900|8877|9900|9000|8786|8066|6442978
1608181200000|2020-12-17 05:00:00|9400|8500|8838|8826|9400|8963|8755|8500|6885006
1608267600000|2020-12-18 05:00:00|9020|8750|8734|8721|9020|8866|8627|8626|12885957
1608526800000|2020-12-21 05:00:00|8870|8615|8599|8560|8870|8683|8290|8269|8048941
1608613200000|2020-12-22 05:00:00|8730|8450|8430|8402|8730|8630|8427|8401|6600345
1608699600000|2020-12-23 05:00:00|8700|8108|8587|8569|8700|8665|8468|8108|5005206
1608786000000|2020-12-24 05:00:00|8700|8302|8544|8538|8700|8635|8482|8302|2351705
1609131600000|2020-12-28 05:00:00|8900|8269|8504|8493|8900|8662|8463|8269|5620416
1609218000000|2020-12-29 05:00:00|8700|8300|8470|8450|8700|8572|8406|8300|5341985
1609304400000|2020-12-30 05:00:00|8700|8302|8543|8530|8700|8656|8457|8302|6373405
1609390800000|2020-12-31 05:00:00|11000|6009|8445|8440|11000|8550|8397|6009|5495657
1609736400000|2021-01-04 05:00:00|8700|8302|8491|8474|8700|8619|8389|8302|6091041
1609822800000|2021-01-05 05:00:00|8811|8302|8747|8700|8923|8921|8480|8302|9375310
1609909200000|2021-01-06 05:00:00|10000|7323|9010|8985|10000|9078|8745|7323|10959153
1609995600000|2021-01-07 05:00:00|9300|8600|9038|9011|9300|9102|8935|8600|6280059
1610082000000|2021-01-08 05:00:00|9900|8047|9137|9112|9900|9240|9025|8047|7620287
1610341200000|2021-01-11 05:00:00|9290|9001|9169|9160|9290|9209|8860|8815|6379917
1610427600000|2021-01-12 05:00:00|9300|9010|9334|9317|9393|9392|9172|9010|7256167
1610514000000|2021-01-13 05:00:00|9900|8600|9349|9326|9900|9372|9195|8600|5889095
1610600400000|2021-01-14 05:00:00|9400|9210|9598|9531|9633|9631|9371|9210|9739448
1610686800000|2021-01-15 05:00:00|9696|9383|9227|9200|9696|9475|9173|9170|6992060
1611032400000|2021-01-19 05:00:00|9430|9150|9469|9461|9503|9501|9224|9150|6391656
1611118800000|2021-01-20 05:00:00|9696|9395|9555|9541|9696|9554|9433|9395|5440418
1611205200000|2021-01-21 05:00:00|9757|9103|9206|9195|9757|9525|9143|9103|6936101
1611291600000|2021-01-22 05:00:00|9179|9103|9172|9151|9209|9203|8976|8964|4828038
1611550800000|2021-01-25 05:00:00|9243|9010|9090|9071|9243|9187|8934|8931|5511492
1611637200000|2021-01-26 05:00:00|9449|8614|8942|8936|9449|9290|8922|8614|5049866
1611723600000|2021-01-27 05:00:00|9300|8600|8815|8800|9300|9035|8676|8600|6684096
1611810000000|2021-01-28 05:00:00|9010|8600|8860|8850|9016|9011|8720|8600|5317992
1611896400000|2021-01-29 05:00:00|9100|8600|8548|8535|9100|8975|8492|8491|9382204
1612155600000|2021-02-01 05:00:00|9100|8000|8654|8644|9100|8730|8458|8000|5439665
1612242000000|2021-02-02 05:00:00|9500|7892|8740|8735|9500|8836|8655|7892|6101239
1612328400000|2021-02-03 05:00:00|9600|8000|8915|8900|9600|8939|8691|8000|5737772
1612414800000|2021-02-04 05:00:00|9393|8300|8899|8876|9393|8961|8796|8300|5551839
1612501200000|2021-02-05 05:00:00|9393|8542|8944|8911|9393|9045|8851|8542|5623782
1612760400000|2021-02-08 05:00:00|9010|8988|9171|9170|9205|9204|8980|8900|6541489
1612846800000|2021-02-09 05:00:00|9329|9010|9099|9090|9329|9146|8982|8963|5084875
1612933200000|2021-02-10 05:00:00|9150|8870|9230|9203|9270|9257|9060|8870|6252710
1613019600000|2021-02-11 05:00:00|9393|9010|9188|9177|9393|9255|9008|9007|5352119
1613106000000|2021-02-12 05:00:00|9300|9010|9275|9260|9300|9273|9100|9010|5292778
1613451600000|2021-02-16 05:00:00|9393|9308|9565|9555|9835|9800|9260|9200|8459615
1613538000000|2021-02-17 05:00:00|11500|7633|9636|9616|11500|9729|9421|7633|10334814
1613624400000|2021-02-18 05:00:00|9700|9400|9496|9482|9700|9660|9432|9400|6049001
1613710800000|2021-02-19 05:00:00|9684|9304|9598|9574|9684|9637|9469|9304|6377835
1613970000000|2021-02-22 05:00:00|9680|9258|9875|9850|9964|9963|9555|9258|8929642
1614056400000|2021-02-23 05:00:00|10037|9806|9975|9955|10037|10009|9683|9680|11050177
1614142800000|2021-02-24 05:00:00|10150|9963|10410|10400|10410|10404|9958|9850|11483005
1614229200000|2021-02-25 05:00:00|10457|10177|10194|10142|10495|10492|10160|10130|9328611
1614315600000|2021-02-26 05:00:00|10300|10000|9979|9971|10300|10200|9762|9759|8188635
1614574800000|2021-03-01 05:00:00|11111|9000|10238|10210|11111|10379|10102|9000|7108704
1614661200000|2021-03-02 05:00:00|12500|7716|10274|10251|12500|10330|10174|7716|7416342
1614747600000|2021-03-03 05:00:00|10900|9637|10373|10342|10900|10575|10320|9637|10928638
1614834000000|2021-03-04 05:00:00|10597|10223|10450|10445|10758|10757|10298|10223|16984522
1614920400000|2021-03-05 05:00:00|10877|10000|10899|10895|10914|10913|10490|10000|16474231
1615179600000|2021-03-08 05:00:00|11010|10788|11015|11013|11043|11042|10806|10788|12596093
1615266000000|2021-03-09 05:00:00|11226|11020|10947|10940|11226|11119|10791|10788|13799365
1615352400000|2021-03-10 05:00:00|11075|10869|11157|11145|11201|11200|10830|10783|11928081
1615438800000|2021-03-11 05:00:00|11321|11157|11130|11121|11321|11254|11089|11051|8117078
1615525200000|2021-03-12 05:00:00|11158|10997|11158|11140|11273|11270|11051|10997|7780385
1615780800000|2021-03-15 04:00:00|11925|10506|11021|11008|11925|11259|10890|10506|6783211
1615867200000|2021-03-16 04:00:00|11063|10800|10761|10750|11063|10945|10709|10708|8108320
1615953600000|2021-03-17 04:00:00|10888|10500|10824|10820|10888|10854|10660|10500|5744093
1616040000000|2021-03-18 04:00:00|10923|10643|10429|10413|10923|10820|10372|10325|8555148
1616126400000|2021-03-19 04:00:00|10505|10300|10342|10325|10643|10560|10255|10243|11615359
1616385600000|2021-03-22 04:00:00|10503|10223|10266|10252|10503|10450|10232|10223|7188598
1616472000000|2021-03-23 04:00:00|10566|9823|10201|10190|10566|10430|10026|9823|10105944
1616558400000|2021-03-24 04:00:00|10503|9943|10490|10472|10595|10576|10283|9943|7601299
1616644800000|2021-03-25 04:00:00|11040|10065|10540|10511|11040|10525|10208|10065|7780682
1616731200000|2021-03-26 04:00:00|10643|10560|10748|10729|10800|10752|10536|10535|6489338
1616990400000|2021-03-29 04:00:00|11900|9449|10725|10704|11900|10753|10570|9449|4976694
1617076800000|2021-03-30 04:00:00|10824|10611|10625|10576|10824|10683|10560|10557|4157624
1617163200000|2021-03-31 04:00:00|10733|10580|10519|10475|10783|10622|10460|10450|5291027
1617249600000|2021-04-01 04:00:00|10689|10458|10580|10576|10689|10590|10422|10410|5877156
1617595200000|2021-04-05 04:00:00|10660|10281|10475|10455|10660|10600|10417|10281|5854506
1617681600000|2021-04-06 04:00:00|10543|10326|10368|10361|10660|10508|10346|10281|5484282
1617768000000|2021-04-07 04:00:00|10501|10207|10430|10400|10501|10457|10320|10207|4971090
1617854400000|2021-04-08 04:00:00|10509|10334|10306|10302|10509|10421|10209|10207|5550518
1617940800000|2021-04-09 04:00:00|10384|10178|10295|10274|10384|10368|10211|10130|4551875
1618200000000|2021-04-12 04:00:00|10344|10162|10185|10177|10410|10386|10152|10130|5111252
1618286400000|2021-04-13 04:00:00|10309|10178|10244|10226|10340|10259|10129|10101|4473986
1618372800000|2021-04-14 04:00:00|10369|10167|10436|10427|10534|10532|10248|10100|7078302
1618459200000|2021-04-15 04:00:00|10536|10268|10361|10347|10550|10465|10293|10268|5342806
1618545600000|2021-04-16 04:00:00|10505|10330|10296|10286|10505|10435|10243|10242|4781535
1618804800000|2021-04-19 04:00:00|10312|10208|10348|10331|10384|10380|10223|10130|4875842
1618891200000|2021-04-20 04:00:00|10410|10350|10129|10105|10410|10354|10052|10051|6702280
1618977600000|2021-04-21 04:00:00|10222|10025|10272|10257|10315|10298|10015|10013|5494189
1619064000000|2021-04-22 04:00:00|10347|10000|10124|10105|10410|10321|10088|10000|5620531
1619150400000|2021-04-23 04:00:00|10230|10045|10170|10149|10230|10217|10074|10000|4691530
1619409600000|2021-04-26 04:00:00|10205|9963|10180|10166|10267|10266|10112|9963|3831810
1619496000000|2021-04-27 04:00:00|10271|10094|10274|10273|10312|10309|10152|10000|4866427
1619582400000|2021-04-28 04:00:00|10339|10131|10548|10525|10587|10585|10286|10131|5919267
1619668800000|2021-04-29 04:00:00|10834|10010|10730|10705|10834|10764|10576|10010|6635562
1619755200000|2021-04-30 04:00:00|10800|10551|10335|10323|10800|10699|10299|10291|8599301
1620014400000|2021-05-03 04:00:00|10439|10248|10574|10562|10574|10572|10321|10223|5525003
1620100800000|2021-05-04 04:00:00|10823|10270|10725|10672|10823|10700|10486|10270|5737987
1620187200000|2021-05-05 04:00:00|10769|10611|10930|10903|11000|10953|10685|10611|8310673
1620273600000|2021-05-06 04:00:00|11039|10864|10925|10910|11073|10924|10742|10700|6920267
1620360000000|2021-05-07 04:00:00|11000|10814|11009|10999|11067|11066|10770|10700|7570157
1620619200000|2021-05-10 04:00:00|11110|10943|10970|10955|11311|11310|10919|10900|8949322
1620705600000|2021-05-11 04:00:00|10975|10765|10700|10690|11110|10958|10621|10620|8998854
1620792000000|2021-05-12 04:00:00|10783|10600|10732|10725|11017|11015|10676|10550|7909705
1620878400000|2021-05-13 04:00:00|10705|10550|10719|10691|10788|10787|10544|10542|6088015
1620964800000|2021-05-14 04:00:00|11300|10000|10959|10947|11300|10982|10755|10000|5986953
1621224000000|2021-05-17 04:00:00|11110|10900|11078|11075|11110|11087|10896|10880|8723204
1621310400000|2021-05-18 04:00:00|11300|10912|10590|10580|11300|11003|10590|10580|8632484
1621396800000|2021-05-19 04:00:00|10613|10503|10318|10302|10700|10592|10197|10180|10311812
1621483200000|2021-05-20 04:00:00|10452|10165|10393|10358|10452|10406|10197|10165|6209336
1621569600000|2021-05-21 04:00:00|10410|10247|10438|10414|10520|10519|10369|10165|6056132
1621828800000|2021-05-24 04:00:00|10896|10165|10585|10552|10896|10583|10402|10165|4446541
1621915200000|2021-05-25 04:00:00|10600|10410|10412|10388|10600|10576|10362|10350|5140051
1622001600000|2021-05-26 04:00:00|10565|10083|10430|10398|10670|10489|10366|10031|6310480
1622088000000|2021-05-27 04:00:00|10950|9705|10335|10319|10950|10489|10258|9705|8382185
1622174400000|2021-05-28 04:00:00|10434|10246|10389|10370|10434|10411|10296|10210|4826565
1622520000000|2021-06-01 04:00:00|10700|9888|10700|10685|10744|10743|10481|9888|7281433
1622606400000|2021-06-02 04:00:00|10764|10580|10863|10820|10871|10855|10623|10580|6342142
1622692800000|2021-06-03 04:00:00|10933|10729|10774|10758|10933|10816|10657|10650|5179799
1622779200000|2021-06-04 04:00:00|10860|10652|10840|10837|10900|10867|10721|10550|4732657
1623038400000|2021-06-07 04:00:00|10969|10708|10780|10775|10970|10870|10750|10690|4095702
1623124800000|2021-06-08 04:00:00|10800|10616|10889|10872|10909|10904|10631|10587|7555734
1623211200000|2021-06-09 04:00:00|11183|10791|10776|10773|11183|10953|10750|10690|6819107
1623297600000|2021-06-10 04:00:00|10875|10669|10840|10830|11025|11024|10726|10669|9043233
1623384000000|2021-06-11 04:00:00|10983|10841|10809|10792|10989|10896|10787|10781|5543727
1623643200000|2021-06-14 04:00:00|10968|10756|10805|10797|10970|10900|10684|10683|6559809
1623729600000|2021-06-15 04:00:00|10910|10715|11050|11040|11053|11050|10816|10680|7409685
1623816000000|2021-06-16 04:00:00|11200|10959|10955|10945|11200|11052|10845|10830|6006930
1623902400000|2021-06-17 04:00:00|11200|10799|10709|10703|11200|10998|10564|10562|9715313
1623988800000|2021-06-18 04:00:00|10776|10552|10316|10302|10783|10655|10294|10275|13521775
1624248000000|2021-06-21 04:00:00|10463|10243|10600|10596|10650|10644|10356|10243|8724666
1624334400000|2021-06-22 04:00:00|10703|10477|10646|10628|10703|10695|10431|10410|7014310
1624420800000|2021-06-23 04:00:00|10773|10570|10686|10645|10814|10812|10626|10550|5255682
1624507200000|2021-06-24 04:00:00|10779|10566|10735|10714|10830|10777|10637|10550|5949343
1624593600000|2021-06-25 04:00:00|11000|10400|10750|10708|11000|10805|10678|10400|4926506
1624852800000|2021-06-28 04:00:00|11000|10613|10410|10396|11000|10699|10367|10366|7834111
1624939200000|2021-06-29 04:00:00|10525|10308|10409|10380|10550|10497|10362|10308|4949804
1625025600000|2021-06-30 04:00:00|10508|10290|10488|10471|10550|10495|10374|10290|5304622
1625112000000|2021-07-01 04:00:00|10611|10396|10636|10626|10723|10706|10540|10312|7228669
1625198400000|2021-07-02 04:00:00|10748|10555|10602|10598|10800|10660|10504|10501|4576206
1625544000000|2021-07-06 04:00:00|11300|9900|10390|10370|11300|10700|10340|9900|6815887
1625630400000|2021-07-07 04:00:00|10516|10324|10318|10305|10550|10490|10213|10212|5622802
1625716800000|2021-07-08 04:00:00|11300|9171|10289|10246|11300|10309|10110|9171|5980806
1625803200000|2021-07-09 04:00:00|10358|10186|10415|10406|10424|10423|10238|10130|5103092
1626062400000|2021-07-12 04:00:00|10436|10253|10440|10430|10550|10502|10324|10201|6058457
1626148800000|2021-07-13 04:00:00|10587|10372|10360|10355|10587|10458|10323|10270|4152421
1626235200000|2021-07-14 04:00:00|10434|10257|10197|10191|10533|10531|10172|10171|6211565
1626321600000|2021-07-15 04:00:00|10170|10035|10110|10100|10225|10224|10084|10035|6618047
1626408000000|2021-07-16 04:00:00|10269|10074|9875|9855|10269|10184|9834|9833|8607651
1626667200000|2021-07-19 04:00:00|9848|9801|9638|9630|9948|9805|9452|9451|12497890
1626753600000|2021-07-20 04:00:00|9843|9638|9653|9647|10055|9803|9506|9365|8621068
1626840000000|2021-07-21 04:00:00|9850|9646|10023|10000|10048|10046|9733|9570|7728043
1626926400000|2021-07-22 04:00:00|10700|9171|9926|9912|10700|10050|9790|9171|5464113
1627012800000|2021-07-23 04:00:00|10060|9852|9886|9861|10060|9931|9794|9790|5180008
1627272000000|2021-07-26 04:00:00|10700|9171|10100|10095|10700|10125|9791|9171|7275337
1627358400000|2021-07-27 04:00:00|10130|9871|10065|10032|10130|10072|9896|9871|5618550
1627444800000|2021-07-28 04:00:00|10130|9850|10179|10114|10188|10181|10028|9790|5714988
1627531200000|2021-07-29 04:00:00|10231|10169|10298|10270|10300|10299|10188|10098|6374390
1627617600000|2021-07-30 04:00:00|10249|10165|10187|10164|10530|10460|10077|10076|8318996
1627876800000|2021-08-02 04:00:00|10273|10202|10190|10185|10399|10398|10158|10100|6117424
1627963200000|2021-08-03 04:00:00|10384|10149|10249|10214|10384|10291|10067|10066|6245217
1628049600000|2021-08-04 04:00:00|10300|10184|10050|10035|10300|10250|10011|10010|6989839
1628136000000|2021-08-05 04:00:00|10126|10057|10125|10122|10243|10242|10050|9990|5854134
1628222400000|2021-08-06 04:00:00|10189|10129|10208|10195|10264|10257|10151|10100|4339133
1628481600000|2021-08-09 04:00:00|10113|10093|10043|10031|10173|10150|9993|9992|6169244
1628568000000|2021-08-10 04:00:00|10124|10081|10225|10209|10244|10233|10048|9990|5929085
1628654400000|2021-08-11 04:00:00|10384|10175|10291|10290|10384|10300|10129|9990|4720745
1628740800000|2021-08-12 04:00:00|10400|10130|10268|10253|10400|10340|10178|10130|4700298
1628827200000|2021-08-13 04:00:00|10400|9960|10200|10195|10400|10255|10165|9960|4482903
1629086400000|2021-08-16 04:00:00|10400|10130|10089|10080|10400|10178|9992|9991|6963070
1629172800000|2021-08-17 04:00:00|10400|9950|10070|10063|10400|10168|9963|9950|7796672
1629259200000|2021-08-18 04:00:00|9992|9898|9723|9695|10100|9987|9656|9655|9129646
1629345600000|2021-08-19 04:00:00|9590|9450|9427|9419|9590|9578|9287|9286|12934316
1629432000000|2021-08-20 04:00:00|9404|9351|9457|9430|9488|9487|9323|9317|7029515
1629691200000|2021-08-23 04:00:00|9604|9450|9703|9687|9709|9705|9523|9317|7162039
1629777600000|2021-08-24 04:00:00|10350|9171|9798|9770|10350|9861|9710|9171|5823033
1629864000000|2021-08-25 04:00:00|10350|9171|9841|9839|10350|9872|9672|9171|6341551
1629950400000|2021-08-26 04:00:00|9887|9757|9739|9711|9887|9873|9721|9710|5604967
1630036800000|2021-08-27 04:00:00|10400|9171|9871|9868|10400|9945|9787|9171|6428345
1630296000000|2021-08-30 04:00:00|10200|9392|9850|9842|10200|9930|9798|9392|6221236
1630382400000|2021-08-31 04:00:00|9906|9785|9688|9681|9990|9860|9664|9650|10385218
1630468800000|2021-09-01 04:00:00|9802|9730|9571|9551|9850|9786|9547|9541|7668829
1630555200000|2021-09-02 04:00:00|10100|9171|9785|9773|10100|9838|9620|9171|9137757
1630641600000|2021-09-03 04:00:00|9860|9771|9769|9742|9860|9843|9738|9680|6711968
1630987200000|2021-09-07 04:00:00|9780|9729|9710|9697|9850|9797|9674|9673|5823318
1631073600000|2021-09-08 04:00:00|9761|9630|9625|9601|9850|9847|9625|9600|8196563
1631160000000|2021-09-09 04:00:00|9633|9573|9609|9600|9836|9761|9537|9532|7489914
1631246400000|2021-09-10 04:00:00|9760|9538|9620|9608|9805|9799|9589|9538|6916290
1631505600000|2021-09-13 04:00:00|9706|9607|9819|9799|9871|9870|9625|9570|8274217
1631592000000|2021-09-14 04:00:00|9998|9550|9646|9640|9998|9885|9599|9550|11223918
1631678400000|2021-09-15 04:00:00|9998|9200|9833|9817|9998|9852|9631|9200|8136969
1631764800000|2021-09-16 04:00:00|9998|9772|9732|9725|9998|9859|9691|9690|7472162
1631851200000|2021-09-17 04:00:00|9769|9690|9670|9658|9850|9833|9637|9605|10479411
1632110400000|2021-09-20 04:00:00|9600|9465|9469|9440|9633|9605|9332|9331|11621167
1632196800000|2021-09-21 04:00:00|9624|9480|9480|9460|9760|9598|9404|9403|8047985
1632283200000|2021-09-22 04:00:00|9631|9560|9810|9763|9878|9877|9550|9471|9358051
1632369600000|2021-09-23 04:00:00|9835|9755|10037|10021|10063|10040|9774|9710|7309676
1632456000000|2021-09-24 04:00:00|9995|9933|10061|10040|10130|10096|9951|9850|5484307
1632715200000|2021-09-27 04:00:00|10169|10063|10339|10320|10380|10378|10130|10060|9151495
1632801600000|2021-09-28 04:00:00|10384|10301|10332|10310|10489|10488|10288|10287|10986167
1632888000000|2021-09-29 04:00:00|10324|10218|10356|10338|10425|10424|10235|10218|6953837
1632974400000|2021-09-30 04:00:00|10432|10340|10157|10156|10500|10415|10145|10130|10622207
1633060800000|2021-10-01 04:00:00|10135|10066|10440|10435|10454|10453|10083|10015|7655414
1633320000000|2021-10-04 04:00:00|10466|10335|10485|10472|10587|10586|10408|10270|9369560
1633406400000|2021-10-05 04:00:00|10552|10471|10604|10583|10777|10776|10520|10471|9020076
1633492800000|2021-10-06 04:00:00|10900|10320|10535|10502|10900|10534|10358|10320|7525875
1633579200000|2021-10-07 04:00:00|10536|10459|10607|10580|10690|10629|10409|10270|6322350
1633665600000|2021-10-08 04:00:00|10629|10513|10808|10800|10844|10843|10580|10410|7421069
1633924800000|2021-10-11 04:00:00|10888|10766|10725|10705|10987|10981|10692|10691|6723927
1634011200000|2021-10-12 04:00:00|10680|10610|10689|10671|10830|10758|10618|10523|6321274
1634097600000|2021-10-13 04:00:00|10772|10625|10809|10780|10850|10834|10630|10550|6023022
1634184000000|2021-10-14 04:00:00|10917|10779|10899|10882|10917|10915|10812|10700|5254467
1634270400000|2021-10-15 04:00:00|11000|10914|10966|10961|11003|11002|10925|10700|6538863
1634529600000|2021-10-18 04:00:00|11299|10711|10968|10960|11299|11040|10896|10711|7094803
1634616000000|2021-10-19 04:00:00|11299|10687|11199|11182|11299|11195|10976|10687|6841698
1634702400000|2021-10-20 04:00:00|11299|11102|11316|11308|11347|11321|11078|11076|7569468
1634788800000|2021-10-21 04:00:00|11489|10923|11175|11150|11489|11316|11087|10923|6464564
1634875200000|2021-10-22 04:00:00|11444|10863|11288|11257|11444|11287|11146|10863|6133308
1635134400000|2021-10-25 04:00:00|11649|11050|11420|11393|11649|11434|11307|11050|6430946
1635220800000|2021-10-26 04:00:00|11664|11075|11403|11368|11664|11460|11352|11075|5338244
1635307200000|2021-10-27 04:00:00|11620|11039|11248|11215|11620|11358|11166|11039|6087617
1635393600000|2021-10-28 04:00:00|11527|10932|11348|11320|11527|11348|11100|10932|5087527
1635480000000|2021-10-29 04:00:00|11289|11224|11467|11449|11577|11564|11286|11080|10043984
1635739200000|2021-11-01 04:00:00|11489|11250|11460|11455|11577|11537|11404|11250|7197411
1635825600000|2021-11-02 04:00:00|11600|11200|11378|11355|11677|11451|11321|11017|5595990
1635912000000|2021-11-03 04:00:00|11360|11315|11315|11303|11500|11326|11199|11197|6486181
1635998400000|2021-11-04 04:00:00|11343|11100|11438|11366|11535|11436|11291|11000|5402705
1636084800000|2021-11-05 04:00:00|11500|11100|11469|11461|11677|11505|11348|11000|4837694
1636347600000|2021-11-08 05:00:00|12000|11000|11514|11510|12000|11599|11469|11000|4306738
1636434000000|2021-11-09 05:00:00|11852|11400|11603|11600|11852|11615|11446|11400|6517686
1636520400000|2021-11-10 05:00:00|11608|11498|11415|11391|11670|11620|11366|11343|6790533
1636606800000|2021-11-11 05:00:00|11530|11375|11449|11421|11530|11466|11364|11343|4872942
1636693200000|2021-11-12 05:00:00|11736|11340|11449|11423|11736|11453|11346|11300|4733098
1636952400000|2021-11-15 05:00:00|11717|11114|11790|11755|11800|11785|11427|11114|7718320
1637038800000|2021-11-16 05:00:00|12000|11710|11735|11729|12000|11807|11687|11686|6692160
1637125200000|2021-11-17 05:00:00|11799|11524|11540|11512|11799|11652|11467|11466|7105854
1637211600000|2021-11-18 05:00:00|11552|11487|11432|11426|11670|11538|11342|11340|5371193
1637298000000|2021-11-19 05:00:00|11505|11425|11204|11192|11530|11450|11111|11110|9477462
1637557200000|2021-11-22 05:00:00|12000|10380|11414|11396|12000|11519|11180|10380|6033792
1637643600000|2021-11-23 05:00:00|12000|10380|11629|11605|12000|11684|11329|10380|6895007
1637730000000|2021-11-24 05:00:00|11850|11660|11761|11736|11850|11799|11634|11592|5720043
1637902800000|2021-11-26 05:00:00|12000|10600|11464|11446|12000|11483|11174|10600|7826888
1638162000000|2021-11-29 05:00:00|11546|11545|11560|11520|11718|11715|11472|11390|8096383
1638248400000|2021-11-30 05:00:00|12000|10500|11343|11325|12000|11586|11207|10500|14437334
1638334800000|2021-12-01 05:00:00|12000|10500|11351|11300|12000|11605|11203|10500|8702867
1638421200000|2021-12-02 05:00:00|12000|10500|11560|11532|12000|11610|11120|10500|7417545
1638507600000|2021-12-03 05:00:00|12000|10977|11441|11425|12000|11698|11359|10977|7165003
1638766800000|2021-12-06 05:00:00|12000|10800|11655|11620|12000|11744|11507|10800|6660794
1638853200000|2021-12-07 05:00:00|12000|11212|11823|11800|12000|11866|11679|11212|7735011
1638939600000|2021-12-08 05:00:00|12000|11750|11839|11825|12000|11924|11766|11717|5939738
1639026000000|2021-12-09 05:00:00|11868|11735|11830|11801|11950|11859|11759|11725|5179053
1639112400000|2021-12-10 05:00:00|11947|11782|11843|11834|11958|11945|11687|11686|5990260
1639371600000|2021-12-13 05:00:00|12000|11820|11625|11598|12000|11880|11562|11560|5371290
1639458000000|2021-12-14 05:00:00|12000|11212|11648|11638|12000|11691|11525|11212|8089518
1639544400000|2021-12-15 05:00:00|12000|11212|11575|11560|12000|11650|11396|11212|6398199
1639630800000|2021-12-16 05:00:00|12000|11212|11695|11650|12000|11818|11593|11212|6887196
1639717200000|2021-12-17 05:00:00|12000|11277|11390|11381|12000|11641|11357|11277|10471008
1639976400000|2021-12-20 05:00:00|12000|10380|11390|11378|12000|11385|11025|10380|8259431
1640062800000|2021-12-21 05:00:00|11489|11300|11569|11546|11626|11606|11431|11300|7142041
1640149200000|2021-12-22 05:00:00|11542|11469|11633|11615|11676|11668|11441|11390|5051070
1640235600000|2021-12-23 05:00:00|11656|11562|11671|11641|11794|11793|11590|11390|4428611
1640581200000|2021-12-27 05:00:00|11911|11574|11898|11875|11911|11900|11544|11530|4893584
1640667600000|2021-12-28 05:00:00|12000|11831|11890|11856|12000|11940|11804|11670|4439898
1640754000000|2021-12-29 05:00:00|12000|11611|11794|11777|12000|11868|11729|11611|4180094
1640840400000|2021-12-30 05:00:00|12000|11611|11752|11730|12000|11869|11735|11611|3923853
1640926800000|2021-12-31 05:00:00|12000|11611|11742|11735|12000|11810|11705|11611|3374642
1641186000000|2022-01-03 05:00:00|12000|11533|11946|11935|12000|11968|11730|11533|6702302
1641272400000|2022-01-04 05:00:00|12000|11880|12190|12160|12199|12198|11971|11880|11819169
1641358800000|2022-01-05 05:00:00|12189|12100|12324|12264|12385|12384|12185|12050|10367266
1641445200000|2022-01-06 05:00:00|12315|12183|12389|12370|12489|12432|12163|12137|8403456
1641531600000|2022-01-07 05:00:00|12413|12318|12507|12501|12600|12553|12294|12291|9720474
1641790800000|2022-01-10 05:00:00|12559|12445|12535|12525|12570|12567|12386|12370|7840779
1641877200000|2022-01-11 05:00:00|12690|12513|12810|12801|12815|12806|12484|12370|10435174
1641963600000|2022-01-12 05:00:00|12988|12763|12767|12750|12988|12870|12649|12647|8965279
1642050000000|2022-01-13 05:00:00|12988|12659|12700|12680|12988|12810|12646|12557|5913580
1642136400000|2022-01-14 05:00:00|12826|12674|12899|12874|12933|12925|12631|12557|6905117
1642482000000|2022-01-18 05:00:00|12988|12828|12982|12958|13027|13002|12788|12786|8265847
1642568400000|2022-01-19 05:00:00|13011|12865|12880|12870|13070|13002|12853|12790|7805417
1642654800000|2022-01-20 05:00:00|12941|12841|12745|12743|13087|13086|12745|12743|7692619
1642741200000|2022-01-21 05:00:00|12859|12757|12695|12690|12883|12839|12623|12603|8508079
1643000400000|2022-01-24 05:00:00|12795|12651|12681|12581|12808|12773|12285|12282|11048333
1643086800000|2022-01-25 05:00:00|12635|12491|13256|13251|13288|13286|12528|12491|13718363
1643173200000|2022-01-26 05:00:00|13379|13313|13350|13305|13474|13471|13160|13117|11625675
1643259600000|2022-01-27 05:00:00|13271|13169|13543|13537|13700|13699|13271|13117|14264828
1643346000000|2022-01-28 05:00:00|13517|13443|13066|13061|13630|13550|12810|12807|15997112
1643605200000|2022-01-31 05:00:00|13126|13055|13130|13098|13271|13185|12890|12880|9192742
1643691600000|2022-02-01 05:00:00|13199|13077|13479|13451|13575|13573|13010|12930|10599612
1643778000000|2022-02-02 05:00:00|13522|13453|13450|13410|13630|13579|13281|13279|7585907
1643864400000|2022-02-03 05:00:00|13584|13454|13490|13423|13630|13534|13319|13318|6048020
1643950800000|2022-02-04 05:00:00|13469|13351|13570|13552|13713|13697|13430|13049|3011374
1644210000000|2022-02-07 05:00:00|13800|13503|13885|13865|13950|13942|13485|13369|12078340
1644296400000|2022-02-08 05:00:00|13901|13784|13689|13655|13945|13920|13501|13500|6936706
1644382800000|2022-02-09 05:00:00|14188|14000|13796|13770|14188|14000|13609|13572|6134113
1644469200000|2022-02-10 05:00:00|14095|13485|13599|13582|14095|13877|13539|13485|6532388
1644555600000|2022-02-11 05:00:00|13957|13500|13920|13895|13957|13943|13600|13500|8013745
1644814800000|2022-02-14 05:00:00|15500|12500|13740|13720|15500|13883|13507|12500|8659882
1644901200000|2022-02-15 05:00:00|13696|13592|13426|13410|13747|13592|13218|13216|7581431
1644987600000|2022-02-16 05:00:00|13593|13352|13424|13416|13617|13615|13377|13210|7123467
1645074000000|2022-02-17 05:00:00|13578|13351|13359|13342|13630|13550|13246|13244|6349010
1645160400000|2022-02-18 05:00:00|13939|12680|13385|13345|13939|13390|13208|12680|6526945
1645506000000|2022-02-22 05:00:00|13939|12726|13300|13285|13939|13700|13052|12726|13022652
1645592400000|2022-02-23 05:00:00|13344|13249|13623|13565|13623|13608|13244|13240|10693847
1645678800000|2022-02-24 05:00:00|13990|13623|13557|13480|14237|14200|13175|13172|13707014
1645765200000|2022-02-25 05:00:00|13590|13282|14035|14006|14100|14042|13361|13282|19224059
1646024400000|2022-02-28 05:00:00|14200|14002|14412|14409|14420|14415|13877|13700|15948556
1646110800000|2022-03-01 05:00:00|14578|14505|15124|15100|15170|15133|14490|14400|21708688
1646197200000|2022-03-02 05:00:00|15480|15340|15499|15491|15600|15574|15008|15004|21240580
1646283600000|2022-03-03 05:00:00|15686|15251|15800|15789|15848|15809|15156|15124|14920616
1646370000000|2022-03-04 05:00:00|15675|15486|15872|15865|15995|15994|15511|15409|20434295
1646629200000|2022-03-07 05:00:00|16730|16422|16260|16231|16730|16422|15574|15571|21912703
1646715600000|2022-03-08 05:00:00|16300|16100|17140|17121|17400|17399|16210|16100|39843301
1646802000000|2022-03-09 05:00:00|17093|17050|16599|16571|17093|17050|16136|16121|30252139
1646888400000|2022-03-10 05:00:00|16675|16555|17085|17082|17476|17472|16540|16430|21644643
1646974800000|2022-03-11 05:00:00|17305|16974|17142|17063|17500|17296|16507|16500|18900954
1647230400000|2022-03-14 04:00:00|16941|16850|16680|16611|16941|16867|16433|16430|15615963
1647316800000|2022-03-15 04:00:00|16341|16069|15820|15780|16550|16270|15530|15526|18966110
1647403200000|2022-03-16 04:00:00|16672|15000|15799|15777|16672|16189|15622|15000|14862219
1647489600000|2022-03-17 04:00:00|15870|15590|16069|16047|16100|16098|15793|15500|9544628
1647576000000|2022-03-18 04:00:00|16150|15870|16110|16100|16150|16111|15880|15870|8555929
1647835200000|2022-03-21 04:00:00|16150|16181|16500|16478|16559|16557|16129|16121|7657797
1647921600000|2022-03-22 04:00:00|16550|16290|16419|16411|16550|16524|16260|16258|6287514
1648008000000|2022-03-23 04:00:00|17574|15560|16601|16570|17574|16733|16496|15560|6184381
1648094400000|2022-03-24 04:00:00|16805|16383|16663|16640|16805|16740|16501|16383|4783603
1648180800000|2022-03-25 04:00:00|17000|16383|16925|16901|17000|16968|16450|16383|5986361
1648440000000|2022-03-28 04:00:00|16950|16558|16694|16660|16950|16732|16513|16410|4897098
1648526400000|2022-03-29 04:00:00|16854|16654|16465|16458|16972|16800|16053|16050|8578304
1648612800000|2022-03-30 04:00:00|16523|16405|16552|16548|16641|16630|16369|16290|6192961
1648699200000|2022-03-31 04:00:00|16341|16048|16290|16284|16621|16615|16201|16048|5662767
1648785600000|2022-04-01 04:00:00|16358|16032|16422|16400|16598|16594|16234|16032|5709436
1649044800000|2022-04-04 04:00:00|16555|16455|16460|16437|16570|16569|16300|16290|5004315
1649131200000|2022-04-05 04:00:00|16590|16227|16354|16340|16774|16771|16311|16227|5945452
1649217600000|2022-04-06 04:00:00|16661|16355|16495|16451|16704|16701|16434|16354|5225440
1649304000000|2022-04-07 04:00:00|16529|16424|16739|16711|16772|16767|16344|16300|4852192
1649390400000|2022-04-08 04:00:00|19861|13900|16995|16990|19861|17108|16688|13900|7367476
1649649600000|2022-04-11 04:00:00|16911|16666|16600|16580|17209|17000|16493|16490|6458724
1649736000000|2022-04-12 04:00:00|16775|16363|17030|16980|17267|17263|16671|16363|6139207
1649822400000|2022-04-13 04:00:00|17031|16864|17167|17125|17210|17208|16833|16828|3959626
1649908800000|2022-04-14 04:00:00|17303|16959|17195|17175|17303|17294|17002|16959|4992012
1650254400000|2022-04-18 04:00:00|17309|17298|17451|17433|17488|17453|17194|17183|4331296
1650340800000|2022-04-19 04:00:00|17506|17351|17228|17188|17550|17393|17105|17100|3950081
1650427200000|2022-04-20 04:00:00|17270|17130|17298|17265|17500|17358|17149|17100|3981811
1650513600000|2022-04-21 04:00:00|17300|17174|16463|16461|17300|17243|16384|16382|8492855
1650600000000|2022-04-22 04:00:00|16536|16340|16093|16004|16570|16544|16028|16000|7342725
1650859200000|2022-04-25 04:00:00|15805|15787|15720|15671|15838|15836|15144|15136|9654137
1650945600000|2022-04-26 04:00:00|16354|14800|15791|15650|16354|16034|15600|14800|6272668
1651032000000|2022-04-27 04:00:00|16500|14826|15699|15659|16500|15791|15455|14826|6208427
1651118400000|2022-04-28 04:00:00|15837|15648|16390|16350|16390|16383|15498|15492|5436640
1651204800000|2022-04-29 04:00:00|16500|16390|15745|15704|16500|16450|15634|15559|7697405
1651464000000|2022-05-02 04:00:00|15782|15667|15974|15950|16150|15999|15500|15400|6800041
1651550400000|2022-05-03 04:00:00|16039|15943|16292|16280|16345|16340|15918|15730|5506526
1651636800000|2022-05-04 04:00:00|16788|16267|16739|16602|16791|16788|16351|16237|5516605
1651723200000|2022-05-05 04:00:00|16816|16673|16700|16670|16960|16944|16267|16261|5773958
1651809600000|2022-05-06 04:00:00|17317|15879|17069|17025|17317|17094|16547|15879|6153435
1652068800000|2022-05-09 04:00:00|17043|16202|15950|15920|17317|16883|15850|15800|8730502
1652155200000|2022-05-10 04:00:00|15920|15798|16082|16075|16512|16412|15791|15700|1453035
1652241600000|2022-05-11 04:00:00|17317|14937|16395|16343|17317|16742|16145|14937|5326315
1652328000000|2022-05-12 04:00:00|16432|16200|16500|16490|16500|16490|15886|15882|5532572
1652414400000|2022-05-13 04:00:00|16746|16292|16808|16700|16880|16878|16491|16221|5582716
1652673600000|2022-05-16 04:00:00|17070|16572|17450|17400|17497|17495|16745|16572|8530869
1652760000000|2022-05-17 04:00:00|17500|17177|17490|17453|17590|17563|17273|17177|8496903
1652846400000|2022-05-18 04:00:00|17391|16767|16740|16676|17550|17418|16581|16576|8248188
1652932800000|2022-05-19 04:00:00|16967|16580|16718|16662|16992|16962|16287|16052|6732285
1653019200000|2022-05-20 04:00:00|17404|16052|16793|16788|17404|17101|16409|16052|5674882
1653278400000|2022-05-23 04:00:00|17404|16052|17144|17087|17404|17295|16800|16052|5832050
1653364800000|2022-05-24 04:00:00|17247|16916|17314|17285|17387|17355|16983|16916|5911664
1653451200000|2022-05-25 04:00:00|17402|17280|17550|17521|17599|17599|17253|17180|6202388
1653537600000|2022-05-26 04:00:00|17684|17420|17726|17681|17794|17793|17502|17410|6561132
1653624000000|2022-05-27 04:00:00|17736|17399|17850|17832|17890|17860|17576|17399|5323303
1652673600000|2022-05-16 04:00:00|17070|16572|17450|17400|17497|17495|16745|16572|8530869
1652760000000|2022-05-17 04:00:00|17500|17177|17490|17453|17590|17563|17273|17177|8496903
1652846400000|2022-05-18 04:00:00|17391|16767|16740|16676|17550|17418|16581|16576|8248188
1652932800000|2022-05-19 04:00:00|16967|16580|16718|16662|16992|16962|16287|16052|6732285
1653019200000|2022-05-20 04:00:00|17404|16052|16793|16788|17404|17101|16409|16052|5674882
1653278400000|2022-05-23 04:00:00|17404|16052|17144|17087|17404|17295|16800|16052|5832050
1653364800000|2022-05-24 04:00:00|17247|16916|17314|17285|17387|17355|16983|16916|5911664
1653451200000|2022-05-25 04:00:00|17402|17280|17550|17521|17599|17599|17253|17180|6202388
1653537600000|2022-05-26 04:00:00|17684|17420|17726|17681|17794|17793|17502|17410|6561132
1653624000000|2022-05-27 04:00:00|17736|17399|17850|17832|17890|17860|17576|17399|5323303
1653969600000|2022-05-31 04:00:00|17877|17865|17545|17505|18110|18093|17348|17300|11683105
1654056000000|2022-06-01 04:00:00|17722|17496|17550|17520|18090|17810|17498|17110|5183614
1654142400000|2022-06-02 04:00:00|17541|17286|17624|17610|17678|17649|17322|17286|4390666
1654228800000|2022-06-03 04:00:00|17572|17500|17779|17761|17828|17825|17500|17410|5040116
1654488000000|2022-06-06 04:00:00|18488|17070|17749|17710|18488|17826|17553|17070|3864085
1654574400000|2022-06-07 04:00:00|18385|17070|18015|17995|18385|18065|17647|17070|5650164
1654660800000|2022-06-08 04:00:00|18061|17771|18116|18038|18241|18238|17998|17771|5668836
1654747200000|2022-06-09 04:00:00|18143|18008|17799|17752|18250|18240|17740|17700|5260823
1654833600000|2022-06-10 04:00:00|18323|17070|17540|17501|18323|17855|17366|17070|5921450
1655092800000|2022-06-13 04:00:00|17440|17070|16792|16765|17440|17200|16408|16405|8877119
1655179200000|2022-06-14 04:00:00|16970|16869|16800|16757|17229|17225|16584|16582|6015702
1655265600000|2022-06-15 04:00:00|17004|16464|16550|16500|17146|16844|16197|16192|5605497
1655352000000|2022-06-16 04:00:00|16666|16114|15570|15551|16666|16320|15378|15375|10306065
1655438400000|2022-06-17 04:00:00|16089|15146|14863|14850|16666|15732|14580|14576|17947368
1655784000000|2022-06-21 04:00:00|15234|14822|15498|15445|15604|15601|15088|14822|7374101
1655870400000|2022-06-22 04:00:00|15065|14929|14730|14690|15120|15080|14636|14631|7398418
1655956800000|2022-06-23 04:00:00|14612|14479|14264|14243|14937|14917|14016|14014|9739690
1656043200000|2022-06-24 04:00:00|14363|14249|14477|14451|14789|14707|14264|14002|5986673
1656302400000|2022-06-27 04:00:00|14837|14596|14821|14815|14900|14880|14530|14243|5481218
1656388800000|2022-06-28 04:00:00|15042|14872|15029|14994|15398|15217|14812|14766|5632286
1656475200000|2022-06-29 04:00:00|15728|15010|14679|14665|15728|15212|14611|14600|5011311
1656561600000|2022-06-30 04:00:00|14698|14540|14490|14489|14790|14786|14359|14213|5379507
1656648000000|2022-07-01 04:00:00|14489|14200|14701|14649|15028|14692|14250|14048|4501126
1656993600000|2022-07-05 04:00:00|15254|14801|14300|14270|15254|14900|13942|13940|6370504
1657080000000|2022-07-06 04:00:00|14524|14309|14100|14061|14731|14355|13683|13680|7206893
1657166400000|2022-07-07 04:00:00|14328|14096|14349|14305|14542|14528|14105|13978|6761206
1657252800000|2022-07-08 04:00:00|14991|14000|14288|14253|15016|14533|14109|14000|4484538
1657512000000|2022-07-11 04:00:00|14500|13470|14199|14120|14500|14282|13956|13470|4119815
1657598400000|2022-07-12 04:00:00|14025|13912|13850|13815|14616|14005|13729|13725|5271905
1657684800000|2022-07-13 04:00:00|13947|13697|13804|13800|14276|14072|13698|13678|4256327
1657771200000|2022-07-14 04:00:00|13834|13662|13626|13620|14132|13695|13256|13254|6498682
1657857600000|2022-07-15 04:00:00|13696|13517|13764|13725|13947|13900|13535|13191|4182782
1658116800000|2022-07-18 04:00:00|13947|13373|13979|13959|14215|14212|13909|13373|4679884
1658203200000|2022-07-19 04:00:00|14350|13701|14458|14454|14530|14500|13949|13701|5465594
1658289600000|2022-07-20 04:00:00|14556|14260|14640|14610|14736|14725|14332|14250|4904699
1658376000000|2022-07-21 04:00:00|14579|14507|14547|14503|14608|14553|14151|14150|4073683
1658462400000|2022-07-22 04:00:00|14533|14411|14499|14371|14787|14627|14342|14087|3673183
1658721600000|2022-07-25 04:00:00|14471|14020|14843|14812|14900|14860|14350|14020|3537830
1658808000000|2022-07-26 04:00:00|14899|14647|14790|14781|15114|15085|14655|14620|3545341
1658894400000|2022-07-27 04:00:00|14968|14790|14926|14902|15020|15019|14670|14659|3402088
1658980800000|2022-07-28 04:00:00|15180|14926|15244|15202|15244|15220|14804|14800|3661091
1659067200000|2022-07-29 04:00:00|15321|15018|16378|16340|16468|16464|15305|15018|9435989
1659326400000|2022-08-01 04:00:00|16403|16254|16098|16050|16403|16390|15916|15915|4635205
1659412800000|2022-08-02 04:00:00|17418|15067|15914|15851|17418|16142|15832|15067|3382595
1659499200000|2022-08-03 04:00:00|16316|15863|15594|15535|16316|16150|15436|15435|5394860
1659585600000|2022-08-04 04:00:00|15568|15514|15114|15090|15760|15600|15073|15000|6557031
1659672000000|2022-08-05 04:00:00|15534|14987|15364|15353|15534|15501|14902|14900|4329131
1659931200000|2022-08-08 04:00:00|15500|15114|15380|15352|15500|15493|15315|15114|3308260
1660017600000|2022-08-09 04:00:00|15461|15299|15550|15541|15786|15774|15298|14944|3462317
1660104000000|2022-08-10 04:00:00|15663|15440|15576|15550|15730|15670|15293|15291|3611265
1660190400000|2022-08-11 04:00:00|15658|15615|16000|15962|16150|16119|15643|15400|4679532
1660276800000|2022-08-12 04:00:00|16464|15484|15989|15985|16464|16089|15715|15484|4457299
1660536000000|2022-08-15 04:00:00|15862|15734|15680|15666|16100|15779|15347|15339|4800896
1660622400000|2022-08-16 04:00:00|16464|15600|15697|15682|16464|15831|15582|15580|3635193
1660708800000|2022-08-17 04:00:00|16186|15523|15790|15782|16186|15932|15553|15500|3975030
1660795200000|2022-08-18 04:00:00|15694|15616|15927|15902|15966|15964|15640|15601|3972521
1660881600000|2022-08-19 04:00:00|15915|15601|15770|15758|15975|15973|15700|15601|3943535
1661140800000|2022-08-22 04:00:00|15694|15601|15750|15701|15850|15845|15444|15440|4637729
1661227200000|2022-08-23 04:00:00|15786|15654|16285|16260|16287|16282|15746|15580|5386599
1661313600000|2022-08-24 04:00:00|16629|16191|16340|16325|16629|16380|16068|16066|6127322
1661400000000|2022-08-25 04:00:00|16776|16376|16460|16431|16776|16489|16260|16150|5175956
1661486400000|2022-08-26 04:00:00|16573|16475|16339|16300|16615|16611|16249|16204|4498306