820558800000|1996-01-02 05:00:00|2050|2050|2093.75|2093.75|2100|2100|2050|2050|630800
820645200000|1996-01-03 05:00:00|2093.75|2093.75|2118.75|2118.75|2118.75|2118.75|2087.5|2087.5|307800
820731600000|1996-01-04 05:00:00|2106.25|2106.25|2100|2100|2118.75|2118.75|2093.75|2093.75|619400
820818000000|1996-01-05 05:00:00|2087.5|2087.5|2112.5|2112.5|2112.5|2112.5|2068.75|2068.75|662000
821077200000|1996-01-08 05:00:00|2106.25|2106.25|2118.75|2118.75|2125|2125|2106.25|2106.25|85400
821163600000|1996-01-09 05:00:00|2118.75|2118.75|2143.75|2143.75|2143.75|2143.75|2118.75|2118.75|655000
821250000000|1996-01-10 05:00:00|2125|2125|2125|2125|2137.5|2137.5|2112.5|2112.5|777600
821336400000|1996-01-11 05:00:00|2131.25|2131.25|2112.5|2112.5|2131.25|2131.25|2093.75|2093.75|974200
821422800000|1996-01-12 05:00:00|2118.75|2118.75|2106.25|2106.25|2118.75|2118.75|2100|2100|248600
821682000000|1996-01-15 05:00:00|2106.25|2106.25|2100|2100|2112.5|2112.5|2100|2100|111000
821768400000|1996-01-16 05:00:00|2106.25|2106.25|2131.25|2131.25|2137.5|2137.5|2100|2100|361000
821854800000|1996-01-17 05:00:00|2131.25|2131.25|2131.25|2131.25|2137.5|2137.5|2118.75|2118.75|390200
821941200000|1996-01-18 05:00:00|2125|2125|2125|2125|2128.125|2128.125|2112.5|2112.5|341600
822027600000|1996-01-19 05:00:00|2118.75|2118.75|2118.75|2118.75|2125|2125|2100|2100|365400
822286800000|1996-01-22 05:00:00|2112.5|2112.5|2112.5|2112.5|2118.75|2118.75|2106.25|2106.25|222400
822373200000|1996-01-23 05:00:00|2112.5|2112.5|2118.75|2118.75|2125|2125|2106.25|2106.25|285800
822459600000|1996-01-24 05:00:00|2125|2125|2137.5|2137.5|2137.5|2137.5|2118.75|2118.75|298600
822546000000|1996-01-25 05:00:00|2131.25|2131.25|2112.5|2112.5|2131.25|2131.25|2106.25|2106.25|261800
822632400000|1996-01-26 05:00:00|2112.5|2112.5|2118.75|2118.75|2118.75|2118.75|2100|2100|338800
822891600000|1996-01-29 05:00:00|2125|2125|2125|2125|2131.25|2131.25|2112.5|2112.5|327200
822978000000|1996-01-30 05:00:00|2137.5|2137.5|2125|2125|2137.5|2137.5|2125|2125|245200
823064400000|1996-01-31 05:00:00|2125|2125|2143.75|2143.75|2143.75|2143.75|2125|2125|299000
823150800000|1996-02-01 05:00:00|2131.25|2131.25|2125|2125|2137.5|2137.5|2112.5|2112.5|199200
823237200000|1996-02-02 05:00:00|2118.75|2118.75|2100|2100|2118.75|2118.75|2100|2100|364600
823496400000|1996-02-05 05:00:00|2100|2100|2106.25|2106.25|2106.25|2106.25|2081.25|2081.25|299000
823582800000|1996-02-06 05:00:00|2100|2100|2125|2125|2125|2125|2100|2100|454000
823669200000|1996-02-07 05:00:00|2131.25|2131.25|2143.75|2143.75|2143.75|2143.75|2125|2125|207600
823755600000|1996-02-08 05:00:00|2137.5|2137.5|2143.75|2143.75|2150|2150|2131.25|2131.25|220800
823842000000|1996-02-09 05:00:00|2143.75|2143.75|2156.25|2156.25|2162.5|2162.5|2137.5|2137.5|525000
824101200000|1996-02-12 05:00:00|2156.25|2156.25|2181.25|2181.25|2181.25|2181.25|2150|2150|442800
824187600000|1996-02-13 05:00:00|2181.25|2181.25|2193.75|2193.75|2218.75|2218.75|2181.25|2181.25|536400
824274000000|1996-02-14 05:00:00|2193.75|2193.75|2175|2175|2193.75|2193.75|2162.5|2162.5|363800
824360400000|1996-02-15 05:00:00|2168.75|2168.75|2168.75|2168.75|2175|2175|2150|2150|341000
824446800000|1996-02-16 05:00:00|2162.5|2162.5|2156.25|2156.25|2162.5|2162.5|2143.75|2143.75|614000
824792400000|1996-02-20 05:00:00|2143.75|2143.75|2118.75|2118.75|2156.25|2156.25|2106.25|2106.25|890200
824878800000|1996-02-21 05:00:00|2118.75|2118.75|2118.75|2118.75|2125|2125|2106.25|2106.25|340600
824965200000|1996-02-22 05:00:00|2118.75|2118.75|2118.75|2118.75|2137.5|2137.5|2118.75|2118.75|636000
825051600000|1996-02-23 05:00:00|2125|2125|2106.25|2106.25|2131.25|2131.25|2100|2100|440600
825310800000|1996-02-26 05:00:00|2106.25|2106.25|2068.75|2068.75|2131.25|2131.25|2062.5|2062.5|395000
825397200000|1996-02-27 05:00:00|2068.75|2068.75|2068.75|2068.75|2087.5|2087.5|2056.25|2056.25|3929000
825483600000|1996-02-28 05:00:00|2043.75|2043.75|2025|2025|2050|2050|2018.75|2018.75|2132800
825570000000|1996-02-29 05:00:00|2012.5|2012.5|1975|1975|2025|2025|1975|1975|1262800
825656400000|1996-03-01 05:00:00|1993.75|1993.75|2000|2000|2006.25|2006.25|1987.5|1987.5|1436600
825915600000|1996-03-04 05:00:00|2000|2000|2031.25|2031.25|2031.25|2031.25|2000|2000|783600
826002000000|1996-03-05 05:00:00|2018.75|2018.75|2025|2025|2025|2025|2006.25|2006.25|295200
826088400000|1996-03-06 05:00:00|2018.75|2018.75|2000|2000|2025|2025|1993.75|1993.75|320800
826174800000|1996-03-07 05:00:00|2000|2000|2012.5|2012.5|2018.75|2018.75|1987.5|1987.5|443000
826261200000|1996-03-08 05:00:00|1993.75|1993.75|1962.5|1962.5|1993.75|1993.75|1943.75|1943.75|764000
826520400000|1996-03-11 05:00:00|1950|1950|1968.75|1968.75|1975|1975|1937.5|1937.5|614800
826606800000|1996-03-12 05:00:00|1956.25|1956.25|1943.75|1943.75|1962.5|1962.5|1912.5|1912.5|727600
826693200000|1996-03-13 05:00:00|1956.25|1956.25|1950|1950|1962.5|1962.5|1943.75|1943.75|451800
826779600000|1996-03-14 05:00:00|1950|1950|1918.75|1918.75|1950|1950|1918.75|1918.75|568600
826866000000|1996-03-15 05:00:00|1918.75|1918.75|1912.5|1912.5|1918.75|1918.75|1881.25|1881.25|1050600
827125200000|1996-03-18 05:00:00|1925|1925|1956.25|1956.25|1962.5|1962.5|1925|1925|788400
827211600000|1996-03-19 05:00:00|1968.75|1968.75|1950|1950|1987.5|1987.5|1943.75|1943.75|615000
827298000000|1996-03-20 05:00:00|1962.5|1962.5|1975|1975|1975|1975|1956.25|1956.25|764400
827384400000|1996-03-21 05:00:00|1975|1975|2012.5|2012.5|2012.5|2012.5|1975|1975|2604000
827470800000|1996-03-22 05:00:00|2018.75|2018.75|2012.5|2012.5|2025|2025|2006.25|2006.25|199000
827730000000|1996-03-25 05:00:00|2025|2025|2043.75|2043.75|2043.75|2043.75|2018.75|2018.75|319400
827816400000|1996-03-26 05:00:00|2037.5|2037.5|2037.5|2037.5|2043.75|2043.75|2031.25|2031.25|258200
827902800000|1996-03-27 05:00:00|2037.5|2037.5|2050|2050|2062.5|2062.5|2031.25|2031.25|2649400
827989200000|1996-03-28 05:00:00|2043.75|2043.75|2000|2000|2043.75|2043.75|2000|2000|487400
828075600000|1996-03-29 05:00:00|2012.5|2012.5|1975|1975|2012.5|2012.5|1975|1975|419400
828334800000|1996-04-01 05:00:00|1987.5|1987.5|2000|2000|2000|2000|1981.25|1981.25|434400
828421200000|1996-04-02 05:00:00|2000|2000|2000|2000|2006.25|2006.25|1987.5|1987.5|353400
828507600000|1996-04-03 05:00:00|1993.75|1993.75|1987.5|1987.5|1993.75|1993.75|1981.25|1981.25|243800
828594000000|1996-04-04 05:00:00|1987.5|1987.5|1987.5|1987.5|2000|2000|1981.25|1981.25|491200
828936000000|1996-04-08 04:00:00|1968.75|1968.75|1943.75|1943.75|1968.75|1968.75|1931.25|1931.25|585200
829022400000|1996-04-09 04:00:00|1943.75|1943.75|1950|1950|1950|1950|1931.25|1931.25|456600
829108800000|1996-04-10 04:00:00|1950|1950|1943.75|1943.75|1993.75|1993.75|1931.25|1931.25|877000
829195200000|1996-04-11 04:00:00|1943.75|1943.75|1906.25|1906.25|1943.75|1943.75|1887.5|1887.5|568400
829281600000|1996-04-12 04:00:00|1906.25|1906.25|1918.75|1918.75|1925|1925|1906.25|1906.25|361000
829540800000|1996-04-15 04:00:00|1931.25|1931.25|1931.25|1931.25|1931.25|1931.25|1912.5|1912.5|207200
829627200000|1996-04-16 04:00:00|1937.5|1937.5|1912.5|1912.5|1937.5|1937.5|1906.25|1906.25|528800
829713600000|1996-04-17 04:00:00|1900|1900|1906.25|1906.25|1906.25|1906.25|1893.75|1893.75|394800
829800000000|1996-04-18 04:00:00|1906.25|1906.25|1887.5|1887.5|1912.5|1912.5|1887.5|1887.5|267000
829886400000|1996-04-19 04:00:00|1893.75|1893.75|1893.75|1893.75|1906.25|1906.25|1893.75|1893.75|623800
830145600000|1996-04-22 04:00:00|1912.5|1912.5|1912.5|1912.5|1918.75|1918.75|1900|1900|322800
830232000000|1996-04-23 04:00:00|1906.25|1906.25|1900|1900|1912.5|1912.5|1887.5|1887.5|245800
830318400000|1996-04-24 04:00:00|1912.5|1912.5|1912.5|1912.5|1918.75|1918.75|1906.25|1906.25|380000
830404800000|1996-04-25 04:00:00|1912.5|1912.5|1912.5|1912.5|1918.75|1918.75|1893.75|1893.75|526800
830491200000|1996-04-26 04:00:00|1912.5|1912.5|1918.75|1918.75|1931.25|1931.25|1906.25|1906.25|197400
830750400000|1996-04-29 04:00:00|1918.75|1918.75|1912.5|1912.5|1918.75|1918.75|1906.25|1906.25|134800
830836800000|1996-04-30 04:00:00|1906.25|1906.25|1925|1925|1925|1925|1893.75|1893.75|242200
830923200000|1996-05-01 04:00:00|1918.75|1918.75|1918.75|1918.75|1943.75|1943.75|1918.75|1918.75|274800
831009600000|1996-05-02 04:00:00|1906.25|1906.25|1918.75|1918.75|1918.75|1918.75|1900|1900|1104800
831096000000|1996-05-03 04:00:00|1912.5|1912.5|1906.25|1906.25|1925|1925|1906.25|1906.25|940600
831355200000|1996-05-06 04:00:00|1912.5|1912.5|1906.25|1906.25|1912.5|1912.5|1893.75|1893.75|463400
831441600000|1996-05-07 04:00:00|1900|1900|1906.25|1906.25|1912.5|1912.5|1900|1900|204200
831528000000|1996-05-08 04:00:00|1906.25|1906.25|1956.25|1956.25|1956.25|1956.25|1900|1900|494200
831614400000|1996-05-09 04:00:00|1956.25|1956.25|1962.5|1962.5|1968.75|1968.75|1950|1950|889400
831700800000|1996-05-10 04:00:00|1987.5|1987.5|1981.25|1981.25|1993.75|1993.75|1975|1975|334200
831960000000|1996-05-13 04:00:00|1981.25|1981.25|2006.25|2006.25|2006.25|2006.25|1981.25|1981.25|256800
832046400000|1996-05-14 04:00:00|2000|2000|2006.25|2006.25|2006.25|2006.25|1993.75|1993.75|397200
832132800000|1996-05-15 04:00:00|2000|2000|1987.5|1987.5|2006.25|2006.25|1981.25|1981.25|444400
832219200000|1996-05-16 04:00:00|1975|1975|1975|1975|1981.25|1981.25|1968.75|1968.75|514000
832305600000|1996-05-17 04:00:00|1968.75|1968.75|1975|1975|1975|1975|1962.5|1962.5|356600
832564800000|1996-05-20 04:00:00|1987.5|1987.5|1975|1975|1987.5|1987.5|1968.75|1968.75|214800
832651200000|1996-05-21 04:00:00|1981.25|1981.25|1981.25|1981.25|1987.5|1987.5|1975|1975|371800
832737600000|1996-05-22 04:00:00|1981.25|1981.25|2000|2000|2006.25|2006.25|1981.25|1981.25|671600
832824000000|1996-05-23 04:00:00|2006.25|2006.25|1993.75|1993.75|2012.5|2012.5|1987.5|1987.5|958800
832910400000|1996-05-24 04:00:00|2000|2000|2006.25|2006.25|2012.5|2012.5|1993.75|1993.75|997000
833256000000|1996-05-28 04:00:00|2006.25|2006.25|1987.5|1987.5|2006.25|2006.25|1981.25|1981.25|2622200
833342400000|1996-05-29 04:00:00|1950|1950|1931.25|1931.25|1956.25|1956.25|1918.75|1918.75|2794800
833428800000|1996-05-30 04:00:00|1925|1925|1912.5|1912.5|1931.25|1931.25|1906.25|1906.25|1251600
833515200000|1996-05-31 04:00:00|1918.75|1918.75|1893.75|1893.75|1918.75|1918.75|1881.25|1881.25|426000
833774400000|1996-06-03 04:00:00|1881.25|1881.25|1881.25|1881.25|1887.5|1887.5|1868.75|1868.75|513600
833860800000|1996-06-04 04:00:00|1881.25|1881.25|1881.25|1881.25|1900|1900|1875|1875|430200
833947200000|1996-06-05 04:00:00|1887.5|1887.5|1900|1900|1900|1900|1881.25|1881.25|513600
834033600000|1996-06-06 04:00:00|1918.75|1918.75|1900|1900|1918.75|1918.75|1900|1900|455400
834120000000|1996-06-07 04:00:00|1875|1875|1887.5|1887.5|1887.5|1887.5|1850|1850|441600
834379200000|1996-06-10 04:00:00|1887.5|1887.5|1893.75|1893.75|1906.25|1906.25|1887.5|1887.5|339200
834465600000|1996-06-11 04:00:00|1893.75|1893.75|1887.5|1887.5|1906.25|1906.25|1887.5|1887.5|502000
834552000000|1996-06-12 04:00:00|1887.5|1887.5|1887.5|1887.5|1893.75|1893.75|1887.5|1887.5|456400
834638400000|1996-06-13 04:00:00|1893.75|1893.75|1893.75|1893.75|1900|1900|1887.5|1887.5|774200
834724800000|1996-06-14 04:00:00|1893.75|1893.75|1893.75|1893.75|1900|1900|1887.5|1887.5|890200
834984000000|1996-06-17 04:00:00|1887.5|1887.5|1893.75|1893.75|1900|1900|1881.25|1881.25|229800
835070400000|1996-06-18 04:00:00|1893.75|1893.75|1893.75|1893.75|1906.25|1906.25|1893.75|1893.75|263600
835156800000|1996-06-19 04:00:00|1893.75|1893.75|1893.75|1893.75|1900|1900|1893.75|1893.75|173800
835243200000|1996-06-20 04:00:00|1881.25|1881.25|1906.25|1906.25|1912.5|1912.5|1881.25|1881.25|448400
835329600000|1996-06-21 04:00:00|1918.75|1918.75|1906.25|1906.25|1931.25|1931.25|1906.25|1906.25|1263400
835588800000|1996-06-24 04:00:00|1912.5|1912.5|1912.5|1912.5|1918.75|1918.75|1906.25|1906.25|486200
835675200000|1996-06-25 04:00:00|1918.75|1918.75|1931.25|1931.25|1950|1950|1912.5|1912.5|585800
835761600000|1996-06-26 04:00:00|1931.25|1931.25|1925|1925|1931.25|1931.25|1906.25|1906.25|1032200
835848000000|1996-06-27 04:00:00|1918.75|1918.75|1943.75|1943.75|1943.75|1943.75|1912.5|1912.5|691600
835934400000|1996-06-28 04:00:00|1956.25|1956.25|2000|2000|2000|2000|1918.75|1918.75|840400
836193600000|1996-07-01 04:00:00|1993.75|1993.75|2000|2000|2000|2000|1981.25|1981.25|273200
836280000000|1996-07-02 04:00:00|1993.75|1993.75|1987.5|1987.5|2000|2000|1981.25|1981.25|284400
836366400000|1996-07-03 04:00:00|1981.25|1981.25|1981.25|1981.25|1981.25|1981.25|1975|1975|225400
836539200000|1996-07-05 04:00:00|1937.5|1937.5|1912.5|1912.5|1943.75|1943.75|1906.25|1906.25|265600
836798400000|1996-07-08 04:00:00|1900|1900|1918.75|1918.75|1918.75|1918.75|1887.5|1887.5|533200
836884800000|1996-07-09 04:00:00|1925|1925|1918.75|1918.75|1943.75|1943.75|1918.75|1918.75|279400
836971200000|1996-07-10 04:00:00|1931.25|1931.25|1925|1925|1937.5|1937.5|1918.75|1918.75|359200
837057600000|1996-07-11 04:00:00|1925|1925|1912.5|1912.5|1931.25|1931.25|1893.75|1893.75|428600
837144000000|1996-07-12 04:00:00|1906.25|1906.25|1925|1925|1925|1925|1900|1900|604200
837403200000|1996-07-15 04:00:00|1918.75|1918.75|1900|1900|1925|1925|1893.75|1893.75|616200
837489600000|1996-07-16 04:00:00|1912.5|1912.5|1900|1900|1918.75|1918.75|1862.5|1862.5|629400
837576000000|1996-07-17 04:00:00|1912.5|1912.5|1881.25|1881.25|1912.5|1912.5|1868.75|1868.75|548600
837662400000|1996-07-18 04:00:00|1887.5|1887.5|1881.25|1881.25|1893.75|1893.75|1875|1875|382800
837748800000|1996-07-19 04:00:00|1881.25|1881.25|1862.5|1862.5|1881.25|1881.25|1850|1850|432600
838008000000|1996-07-22 04:00:00|1868.75|1868.75|1856.25|1856.25|1881.25|1881.25|1850|1850|669400
838094400000|1996-07-23 04:00:00|1862.5|1862.5|1862.5|1862.5|1875|1875|1843.75|1843.75|501000
838180800000|1996-07-24 04:00:00|1850|1850|1875|1875|1875|1875|1843.75|1843.75|322600
838267200000|1996-07-25 04:00:00|1887.5|1887.5|1868.75|1868.75|1887.5|1887.5|1862.5|1862.5|618600
838353600000|1996-07-26 04:00:00|1881.25|1881.25|1875|1875|1881.25|1881.25|1868.75|1868.75|409000
838612800000|1996-07-29 04:00:00|1862.5|1862.5|1868.75|1868.75|1875|1875|1856.25|1856.25|608800
838699200000|1996-07-30 04:00:00|1875|1875|1881.25|1881.25|1881.25|1881.25|1856.25|1856.25|595800
838785600000|1996-07-31 04:00:00|1875|1875|1881.25|1881.25|1887.5|1887.5|1868.75|1868.75|255600
838872000000|1996-08-01 04:00:00|1875|1875|1900|1900|1918.75|1918.75|1875|1875|619800
838958400000|1996-08-02 04:00:00|1925|1925|1937.5|1937.5|1937.5|1937.5|1918.75|1918.75|296800
839217600000|1996-08-05 04:00:00|1937.5|1937.5|1931.25|1931.25|1956.25|1956.25|1925|1925|305600
839304000000|1996-08-06 04:00:00|1918.75|1918.75|1912.5|1912.5|1925|1925|1900|1900|304800
839390400000|1996-08-07 04:00:00|1918.75|1918.75|1900|1900|1918.75|1918.75|1887.5|1887.5|533800
839476800000|1996-08-08 04:00:00|1893.75|1893.75|1906.25|1906.25|1906.25|1906.25|1887.5|1887.5|516000
839563200000|1996-08-09 04:00:00|1912.5|1912.5|1912.5|1912.5|1925|1925|1906.25|1906.25|284600
839822400000|1996-08-12 04:00:00|1912.5|1912.5|1937.5|1937.5|1943.75|1943.75|1906.25|1906.25|202400
839908800000|1996-08-13 04:00:00|1925|1925|1918.75|1918.75|1925|1925|1912.5|1912.5|441600
839995200000|1996-08-14 04:00:00|1912.5|1912.5|1925|1925|1925|1925|1912.5|1912.5|376400
840081600000|1996-08-15 04:00:00|1918.75|1918.75|1912.5|1912.5|1918.75|1918.75|1900|1900|260200
840168000000|1996-08-16 04:00:00|1912.5|1912.5|1918.75|1918.75|1925|1925|1912.5|1912.5|172000
840427200000|1996-08-19 04:00:00|1925|1925|1931.25|1931.25|1931.25|1931.25|1918.75|1918.75|131800
840513600000|1996-08-20 04:00:00|1925|1925|1918.75|1918.75|1937.5|1937.5|1918.75|1918.75|146400
840600000000|1996-08-21 04:00:00|1918.75|1918.75|1931.25|1931.25|1931.25|1931.25|1909.375|1909.375|463200
840686400000|1996-08-22 04:00:00|1931.25|1931.25|1925|1925|1943.75|1943.75|1925|1925|241200
840772800000|1996-08-23 04:00:00|1918.75|1918.75|1918.75|1918.75|1931.25|1931.25|1918.75|1918.75|610600
841032000000|1996-08-26 04:00:00|1918.75|1918.75|1918.75|1918.75|1925|1925|1906.25|1906.25|185000
841118400000|1996-08-27 04:00:00|1918.75|1918.75|1931.25|1931.25|1931.25|1931.25|1912.5|1912.5|1096000
841204800000|1996-08-28 04:00:00|1900|1900|1893.75|1893.75|1906.25|1906.25|1887.5|1887.5|712800
841291200000|1996-08-29 04:00:00|1881.25|1881.25|1881.25|1881.25|1887.5|1887.5|1862.5|1862.5|981400
841377600000|1996-08-30 04:00:00|1875|1875|1868.75|1868.75|1881.25|1881.25|1862.5|1862.5|356400
841723200000|1996-09-03 04:00:00|1856.25|1856.25|1868.75|1868.75|1875|1875|1843.75|1843.75|502600
841809600000|1996-09-04 04:00:00|1875|1875|1881.25|1881.25|1881.25|1881.25|1856.25|1856.25|643800
841896000000|1996-09-05 04:00:00|1875|1875|1868.75|1868.75|1881.25|1881.25|1862.5|1862.5|584200
841982400000|1996-09-06 04:00:00|1862.5|1862.5|1868.75|1868.75|1881.25|1881.25|1850|1850|507600
842241600000|1996-09-09 04:00:00|1875|1875|1881.25|1881.25|1881.25|1881.25|1868.75|1868.75|249800
842328000000|1996-09-10 04:00:00|1881.25|1881.25|1881.25|1881.25|1887.5|1887.5|1868.75|1868.75|415800
842414400000|1996-09-11 04:00:00|1875|1875|1868.75|1868.75|1875|1875|1856.25|1856.25|322400
842500800000|1996-09-12 04:00:00|1868.75|1868.75|1875|1875|1875|1875|1862.5|1862.5|422600
842587200000|1996-09-13 04:00:00|1887.5|1887.5|1893.75|1893.75|1900|1900|1881.25|1881.25|425000
842846400000|1996-09-16 04:00:00|1906.25|1906.25|1900|1900|1912.5|1912.5|1900|1900|264400
842932800000|1996-09-17 04:00:00|1906.25|1906.25|1887.5|1887.5|1906.25|1906.25|1881.25|1881.25|220200
843019200000|1996-09-18 04:00:00|1881.25|1881.25|1881.25|1881.25|1887.5|1887.5|1875|1875|154200
843105600000|1996-09-19 04:00:00|1875|1875|1856.25|1856.25|1875|1875|1856.25|1856.25|295400
843192000000|1996-09-20 04:00:00|1862.5|1862.5|1862.5|1862.5|1868.75|1868.75|1856.25|1856.25|633600
843451200000|1996-09-23 04:00:00|1868.75|1868.75|1881.25|1881.25|1881.25|1881.25|1856.25|1856.25|252200
843537600000|1996-09-24 04:00:00|1875|1875|1893.75|1893.75|1906.25|1906.25|1865.625|1865.625|724400
843624000000|1996-09-25 04:00:00|1906.25|1906.25|1887.5|1887.5|1906.25|1906.25|1881.25|1881.25|440400
843710400000|1996-09-26 04:00:00|1887.5|1887.5|1912.5|1912.5|1931.25|1931.25|1887.5|1887.5|1516600
843796800000|1996-09-27 04:00:00|1906.25|1906.25|1906.25|1906.25|1912.5|1912.5|1893.75|1893.75|352600
844056000000|1996-09-30 04:00:00|1906.25|1906.25|1887.5|1887.5|1906.25|1906.25|1887.5|1887.5|875400
844142400000|1996-10-01 04:00:00|1887.5|1887.5|1893.75|1893.75|1893.75|1893.75|1881.25|1881.25|260800
844228800000|1996-10-02 04:00:00|1900|1900|1893.75|1893.75|1900|1900|1887.5|1887.5|259400
844315200000|1996-10-03 04:00:00|1893.75|1893.75|1887.5|1887.5|1893.75|1893.75|1881.25|1881.25|252600
844401600000|1996-10-04 04:00:00|1900|1900|1925|1925|1931.25|1931.25|1893.75|1893.75|342800
844660800000|1996-10-07 04:00:00|1931.25|1931.25|1925|1925|1937.5|1937.5|1918.75|1918.75|328200
844747200000|1996-10-08 04:00:00|1925|1925|1918.75|1918.75|1931.25|1931.25|1912.5|1912.5|218200
844833600000|1996-10-09 04:00:00|1918.75|1918.75|1906.25|1906.25|1925|1925|1893.75|1893.75|438000
844920000000|1996-10-10 04:00:00|1906.25|1906.25|1881.25|1881.25|1906.25|1906.25|1881.25|1881.25|454600
845006400000|1996-10-11 04:00:00|1887.5|1887.5|1881.25|1881.25|1893.75|1893.75|1881.25|1881.25|325400
845265600000|1996-10-14 04:00:00|1881.25|1881.25|1887.5|1887.5|1887.5|1887.5|1875|1875|277200
845352000000|1996-10-15 04:00:00|1887.5|1887.5|1868.75|1868.75|1893.75|1893.75|1862.5|1862.5|419000
845438400000|1996-10-16 04:00:00|1868.75|1868.75|1868.75|1868.75|1875|1875|1856.25|1856.25|335000
845524800000|1996-10-17 04:00:00|1875|1875|1875|1875|1881.25|1881.25|1868.75|1868.75|423400
845611200000|1996-10-18 04:00:00|1875|1875|1881.25|1881.25|1887.5|1887.5|1868.75|1868.75|440600
845870400000|1996-10-21 04:00:00|1862.5|1862.5|1881.25|1881.25|1887.5|1887.5|1862.5|1862.5|512200
845956800000|1996-10-22 04:00:00|1887.5|1887.5|1881.25|1881.25|1887.5|1887.5|1868.75|1868.75|617400
846043200000|1996-10-23 04:00:00|1868.75|1868.75|1868.75|1868.75|1881.25|1881.25|1856.25|1856.25|409600
846129600000|1996-10-24 04:00:00|1862.5|1862.5|1862.5|1862.5|1868.75|1868.75|1856.25|1856.25|156200
846216000000|1996-10-25 04:00:00|1862.5|1862.5|1875|1875|1875|1875|1856.25|1856.25|390200
846478800000|1996-10-28 05:00:00|1875|1875|1881.25|1881.25|1893.75|1893.75|1868.75|1868.75|726800
846565200000|1996-10-29 05:00:00|1887.5|1887.5|1893.75|1893.75|1912.5|1912.5|1881.25|1881.25|504800
846651600000|1996-10-30 05:00:00|1900|1900|1875|1875|1900|1900|1875|1875|423400
846738000000|1996-10-31 05:00:00|1881.25|1881.25|1887.5|1887.5|1887.5|1887.5|1875|1875|414400
846824400000|1996-11-01 05:00:00|1906.25|1906.25|1906.25|1906.25|1906.25|1906.25|1893.75|1893.75|966200
847083600000|1996-11-04 05:00:00|1906.25|1906.25|1925|1925|1931.25|1931.25|1906.25|1906.25|609000
847170000000|1996-11-05 05:00:00|1931.25|1931.25|1950|1950|1950|1950|1925|1925|449600
847256400000|1996-11-06 05:00:00|1937.5|1937.5|1987.5|1987.5|1987.5|1987.5|1937.5|1937.5|1161000
847342800000|1996-11-07 05:00:00|1987.5|1987.5|1975|1975|1987.5|1987.5|1968.75|1968.75|1261200
847429200000|1996-11-08 05:00:00|1981.25|1981.25|1975|1975|1981.25|1981.25|1968.75|1968.75|377000
847688400000|1996-11-11 05:00:00|1975|1975|1981.25|1981.25|1987.5|1987.5|1975|1975|322200
847774800000|1996-11-12 05:00:00|1981.25|1981.25|1987.5|1987.5|1993.75|1993.75|1975|1975|290400
847861200000|1996-11-13 05:00:00|1987.5|1987.5|2018.75|2018.75|2050|2050|1987.5|1987.5|966200
847947600000|1996-11-14 05:00:00|2031.25|2031.25|2006.25|2006.25|2031.25|2031.25|2000|2000|402200
848034000000|1996-11-15 05:00:00|2018.75|2018.75|2000|2000|2018.75|2018.75|1987.5|1987.5|555200
848293200000|1996-11-18 05:00:00|1993.75|1993.75|1975|1975|2000|2000|1968.75|1968.75|731000
848379600000|1996-11-19 05:00:00|1981.25|1981.25|1993.75|1993.75|2000|2000|1975|1975|342000
848466000000|1996-11-20 05:00:00|1993.75|1993.75|1993.75|1993.75|2012.5|2012.5|1981.25|1981.25|294800
848552400000|1996-11-21 05:00:00|1987.5|1987.5|1993.75|1993.75|1993.75|1993.75|1981.25|1981.25|383400
848638800000|1996-11-22 05:00:00|1993.75|1993.75|1981.25|1981.25|1993.75|1993.75|1968.75|1968.75|2295400
848898000000|1996-11-25 05:00:00|1987.5|1987.5|1962.5|1962.5|1987.5|1987.5|1962.5|1962.5|1455600
848984400000|1996-11-26 05:00:00|1937.5|1937.5|1918.75|1918.75|1943.75|1943.75|1906.25|1906.25|1834000
849070800000|1996-11-27 05:00:00|1918.75|1918.75|1912.5|1912.5|1925|1925|1912.5|1912.5|1639000
849243600000|1996-11-29 05:00:00|1918.75|1918.75|1906.25|1906.25|1918.75|1918.75|1887.5|1887.5|784400
849502800000|1996-12-02 05:00:00|1900|1900|1900|1900|1900|1900|1881.25|1881.25|662800
849589200000|1996-12-03 05:00:00|1900|1900|1875|1875|1906.25|1906.25|1868.75|1868.75|718200
849675600000|1996-12-04 05:00:00|1868.75|1868.75|1887.5|1887.5|1893.75|1893.75|1868.75|1868.75|868800
849762000000|1996-12-05 05:00:00|1893.75|1893.75|1900|1900|1906.25|1906.25|1887.5|1887.5|961400
849848400000|1996-12-06 05:00:00|1887.5|1887.5|1881.25|1881.25|1893.75|1893.75|1868.75|1868.75|547200
850107600000|1996-12-09 05:00:00|1893.75|1893.75|1900|1900|1906.25|1906.25|1887.5|1887.5|670600
850194000000|1996-12-10 05:00:00|1893.75|1893.75|1900|1900|1900|1900|1887.5|1887.5|565800
850280400000|1996-12-11 05:00:00|1881.25|1881.25|1887.5|1887.5|1887.5|1887.5|1865.625|1865.625|647600
850366800000|1996-12-12 05:00:00|1893.75|1893.75|1887.5|1887.5|1912.5|1912.5|1887.5|1887.5|1040800
850453200000|1996-12-13 05:00:00|1900|1900|1918.75|1918.75|1925|1925|1893.75|1893.75|1073400
850712400000|1996-12-16 05:00:00|1918.75|1918.75|1906.25|1906.25|1925|1925|1900|1900|551000
850798800000|1996-12-17 05:00:00|1893.75|1893.75|1893.75|1893.75|1912.5|1912.5|1875|1875|729200
850885200000|1996-12-18 05:00:00|1906.25|1906.25|1906.25|1906.25|1918.75|1918.75|1887.5|1887.5|1151000
850971600000|1996-12-19 05:00:00|1918.75|1918.75|1918.75|1918.75|1925|1925|1900|1900|912800
851058000000|1996-12-20 05:00:00|1937.5|1937.5|1912.5|1912.5|1937.5|1937.5|1906.25|1906.25|1283200
851317200000|1996-12-23 05:00:00|1925|1925|1931.25|1931.25|1937.5|1937.5|1912.5|1912.5|485800
851403600000|1996-12-24 05:00:00|1925|1925|1931.25|1931.25|1931.25|1931.25|1912.5|1912.5|122800
851576400000|1996-12-26 05:00:00|1925|1925|1931.25|1931.25|1937.5|1937.5|1918.75|1918.75|205800
851662800000|1996-12-27 05:00:00|1943.75|1943.75|1931.25|1931.25|1943.75|1943.75|1931.25|1931.25|160400
851922000000|1996-12-30 05:00:00|1937.5|1937.5|1937.5|1937.5|1943.75|1943.75|1925|1925|437800
852008400000|1996-12-31 05:00:00|1925|1925|1925|1925|1931.25|1931.25|1906.25|1906.25|475200
852181200000|1997-01-02 05:00:00|1925|1925|1887.5|1887.5|1925|1925|1875|1875|889800
852267600000|1997-01-03 05:00:00|1900|1900|1900|1900|1906.25|1906.25|1887.5|1887.5|697000
852526800000|1997-01-06 05:00:00|1912.5|1912.5|1906.25|1906.25|1918.75|1918.75|1893.75|1893.75|384800
852613200000|1997-01-07 05:00:00|1900|1900|1931.25|1931.25|1931.25|1931.25|1893.75|1893.75|778800
852699600000|1997-01-08 05:00:00|1937.5|1937.5|1925|1925|1937.5|1937.5|1906.25|1906.25|629400
852786000000|1997-01-09 05:00:00|1925|1925|1931.25|1931.25|1931.25|1931.25|1912.5|1912.5|539600
852872400000|1997-01-10 05:00:00|1906.25|1906.25|1937.5|1937.5|1937.5|1937.5|1893.75|1893.75|594800
853131600000|1997-01-13 05:00:00|1956.25|1956.25|1962.5|1962.5|1975|1975|1943.75|1943.75|678800
853218000000|1997-01-14 05:00:00|1962.5|1962.5|1962.5|1962.5|1981.25|1981.25|1956.25|1956.25|1173600
853304400000|1997-01-15 05:00:00|1956.25|1956.25|1918.75|1918.75|1981.25|1981.25|1918.75|1918.75|738400
853390800000|1997-01-16 05:00:00|1968.75|1968.75|1968.75|1968.75|1975|1975|1956.25|1956.25|652800
853477200000|1997-01-17 05:00:00|1968.75|1968.75|1968.75|1968.75|1981.25|1981.25|1962.5|1962.5|848800
853736400000|1997-01-20 05:00:00|1975|1975|1950|1950|1975|1975|1950|1950|481200
853822800000|1997-01-21 05:00:00|1943.75|1943.75|1981.25|1981.25|1981.25|1981.25|1943.75|1943.75|1389200
853909200000|1997-01-22 05:00:00|1975|1975|2012.5|2012.5|2012.5|2012.5|1968.75|1968.75|707400
853995600000|1997-01-23 05:00:00|2018.75|2018.75|2006.25|2006.25|2037.5|2037.5|2000|2000|1155400
854082000000|1997-01-24 05:00:00|2006.25|2006.25|1981.25|1981.25|2012.5|2012.5|1981.25|1981.25|767000
854341200000|1997-01-27 05:00:00|1968.75|1968.75|1968.75|1968.75|1993.75|1993.75|1962.5|1962.5|355800
854427600000|1997-01-28 05:00:00|1981.25|1981.25|1975|1975|1993.75|1993.75|1968.75|1968.75|349200
854514000000|1997-01-29 05:00:00|1981.25|1981.25|1987.5|1987.5|1993.75|1993.75|1968.75|1968.75|454800
854600400000|1997-01-30 05:00:00|1993.75|1993.75|2000|2000|2000|2000|1975|1975|518200
854686800000|1997-01-31 05:00:00|2000|2000|1981.25|1981.25|2012.5|2012.5|1975|1975|352200
854946000000|1997-02-03 05:00:00|1968.75|1968.75|1987.5|1987.5|1993.75|1993.75|1968.75|1968.75|351200
855032400000|1997-02-04 05:00:00|1987.5|1987.5|2006.25|2006.25|2006.25|2006.25|1981.25|1981.25|783200
855118800000|1997-02-05 05:00:00|2006.25|2006.25|1993.75|1993.75|2031.25|2031.25|1987.5|1987.5|1607000
855205200000|1997-02-06 05:00:00|2000|2000|2006.25|2006.25|2018.75|2018.75|1987.5|1987.5|502400
855291600000|1997-02-07 05:00:00|2012.5|2012.5|2025|2025|2025|2025|2006.25|2006.25|627600
855550800000|1997-02-10 05:00:00|2025|2025|2006.25|2006.25|2025|2025|2000|2000|596000
855637200000|1997-02-11 05:00:00|2006.25|2006.25|2025|2025|2025|2025|2000|2000|513600
855723600000|1997-02-12 05:00:00|2025|2025|2018.75|2018.75|2031.25|2031.25|2012.5|2012.5|756800
855810000000|1997-02-13 05:00:00|2031.25|2031.25|2025|2025|2037.5|2037.5|2018.75|2018.75|581400
855896400000|1997-02-14 05:00:00|2018.75|2018.75|2012.5|2012.5|2025|2025|2006.25|2006.25|383400
856242000000|1997-02-18 05:00:00|2018.75|2018.75|2012.5|2012.5|2018.75|2018.75|2000|2000|390800
856328400000|1997-02-19 05:00:00|2018.75|2018.75|2018.75|2018.75|2018.75|2018.75|2006.25|2006.25|434200
856414800000|1997-02-20 05:00:00|2012.5|2012.5|2006.25|2006.25|2018.75|2018.75|2000|2000|631200
856501200000|1997-02-21 05:00:00|2006.25|2006.25|2018.75|2018.75|2025|2025|2000|2000|700400
856760400000|1997-02-24 05:00:00|2012.5|2012.5|2062.5|2062.5|2062.5|2062.5|2012.5|2012.5|1688600
856846800000|1997-02-25 05:00:00|2062.5|2062.5|2050|2050|2068.75|2068.75|2043.75|2043.75|928400
856933200000|1997-02-26 05:00:00|2050|2050|2018.75|2018.75|2056.25|2056.25|2018.75|2018.75|2872000
857019600000|1997-02-27 05:00:00|1981.25|1981.25|1981.25|1981.25|1993.75|1993.75|1968.75|1968.75|1325600
857106000000|1997-02-28 05:00:00|1975|1975|2012.5|2012.5|2018.75|2018.75|1975|1975|1124200
857365200000|1997-03-03 05:00:00|2006.25|2006.25|2006.25|2006.25|2012.5|2012.5|1993.75|1993.75|357800
857451600000|1997-03-04 05:00:00|2000|2000|2000|2000|2006.25|2006.25|1993.75|1993.75|466200
857538000000|1997-03-05 05:00:00|1993.75|1993.75|2006.25|2006.25|2012.5|2012.5|1993.75|1993.75|743600
857624400000|1997-03-06 05:00:00|2012.5|2012.5|1993.75|1993.75|2018.75|2018.75|1987.5|1987.5|849000
857710800000|1997-03-07 05:00:00|2006.25|2006.25|1987.5|1987.5|2006.25|2006.25|1981.25|1981.25|396000
857970000000|1997-03-10 05:00:00|1987.5|1987.5|1993.75|1993.75|1993.75|1993.75|1975|1975|512200
858056400000|1997-03-11 05:00:00|1993.75|1993.75|1975|1975|2000|2000|1968.75|1968.75|606400
858142800000|1997-03-12 05:00:00|1975|1975|1962.5|1962.5|1975|1975|1950|1950|252600
858229200000|1997-03-13 05:00:00|1962.5|1962.5|1968.75|1968.75|1968.75|1968.75|1943.75|1943.75|731800
858315600000|1997-03-14 05:00:00|1962.5|1962.5|1975|1975|1987.5|1987.5|1956.25|1956.25|851600
858574800000|1997-03-17 05:00:00|1975|1975|1962.5|1962.5|1975|1975|1937.5|1937.5|896000
858661200000|1997-03-18 05:00:00|1968.75|1968.75|1950|1950|1968.75|1968.75|1943.75|1943.75|634800
858747600000|1997-03-19 05:00:00|1950|1950|1962.5|1962.5|1962.5|1962.5|1937.5|1937.5|570600
858834000000|1997-03-20 05:00:00|1956.25|1956.25|1912.5|1912.5|1956.25|1956.25|1906.25|1906.25|853200
858920400000|1997-03-21 05:00:00|1918.75|1918.75|1906.25|1906.25|1918.75|1918.75|1900|1900|1647400
859179600000|1997-03-24 05:00:00|1918.75|1918.75|1887.5|1887.5|1918.75|1918.75|1881.25|1881.25|1576800
859266000000|1997-03-25 05:00:00|1875|1875|1856.25|1856.25|1881.25|1881.25|1850|1850|2404200
859352400000|1997-03-26 05:00:00|1843.75|1843.75|1843.75|1843.75|1843.75|1843.75|1831.25|1831.25|893200
859438800000|1997-03-27 05:00:00|1837.5|1837.5|1800|1800|1837.5|1837.5|1793.75|1793.75|684800
859784400000|1997-03-31 05:00:00|1793.75|1793.75|1818.75|1818.75|1825|1825|1775|1775|654600
859870800000|1997-04-01 05:00:00|1812.5|1812.5|1800|1800|1818.75|1818.75|1787.5|1787.5|709600
859957200000|1997-04-02 05:00:00|1793.75|1793.75|1787.5|1787.5|1806.25|1806.25|1787.5|1787.5|520600
860043600000|1997-04-03 05:00:00|1781.25|1781.25|1781.25|1781.25|1793.75|1793.75|1756.25|1756.25|599800
860130000000|1997-04-04 05:00:00|1762.5|1762.5|1756.25|1756.25|1775|1775|1731.25|1731.25|884800
860385600000|1997-04-07 04:00:00|1762.5|1762.5|1756.25|1756.25|1781.25|1781.25|1756.25|1756.25|593600
860472000000|1997-04-08 04:00:00|1750|1750|1737.5|1737.5|1750|1750|1731.25|1731.25|563600
860558400000|1997-04-09 04:00:00|1737.5|1737.5|1743.75|1743.75|1750|1750|1731.25|1731.25|715400
860644800000|1997-04-10 04:00:00|1737.5|1737.5|1762.5|1762.5|1762.5|1762.5|1731.25|1731.25|1172800
860731200000|1997-04-11 04:00:00|1750|1750|1737.5|1737.5|1756.25|1756.25|1737.5|1737.5|444400
860990400000|1997-04-14 04:00:00|1725|1725|1712.5|1712.5|1731.25|1731.25|1706.25|1706.25|567600
861076800000|1997-04-15 04:00:00|1731.25|1731.25|1725|1725|1737.5|1737.5|1725|1725|537000
861163200000|1997-04-16 04:00:00|1725|1725|1725|1725|1725|1725|1712.5|1712.5|358600
861249600000|1997-04-17 04:00:00|1731.25|1731.25|1725|1725|1750|1750|1712.5|1712.5|386000
861336000000|1997-04-18 04:00:00|1725|1725|1737.5|1737.5|1756.25|1756.25|1725|1725|699600
861595200000|1997-04-21 04:00:00|1743.75|1743.75|1718.75|1718.75|1756.25|1756.25|1718.75|1718.75|318400
861681600000|1997-04-22 04:00:00|1718.75|1718.75|1725|1725|1737.5|1737.5|1712.5|1712.5|706600
861768000000|1997-04-23 04:00:00|1725|1725|1718.75|1718.75|1743.75|1743.75|1712.5|1712.5|726600
861854400000|1997-04-24 04:00:00|1712.5|1712.5|1675|1675|1718.75|1718.75|1675|1675|1499600
861940800000|1997-04-25 04:00:00|1675|1675|1668.75|1668.75|1681.25|1681.25|1662.5|1662.5|840200
862200000000|1997-04-28 04:00:00|1668.75|1668.75|1687.5|1687.5|1700|1700|1662.5|1662.5|1244800
862286400000|1997-04-29 04:00:00|1706.25|1706.25|1737.5|1737.5|1737.5|1737.5|1706.25|1706.25|912600
862372800000|1997-04-30 04:00:00|1725|1725|1718.75|1718.75|1731.25|1731.25|1706.25|1706.25|659000
862459200000|1997-05-01 04:00:00|1706.25|1706.25|1712.5|1712.5|1718.75|1718.75|1693.75|1693.75|594000
862545600000|1997-05-02 04:00:00|1718.75|1718.75|1737.5|1737.5|1743.75|1743.75|1712.5|1712.5|367200
862804800000|1997-05-05 04:00:00|1743.75|1743.75|1787.5|1787.5|1800|1800|1743.75|1743.75|916000
862891200000|1997-05-06 04:00:00|1787.5|1787.5|1800|1800|1806.25|1806.25|1787.5|1787.5|524800
862977600000|1997-05-07 04:00:00|1793.75|1793.75|1768.75|1768.75|1806.25|1806.25|1768.75|1768.75|435200
863064000000|1997-05-08 04:00:00|1762.5|1762.5|1768.75|1768.75|1787.5|1787.5|1762.5|1762.5|522800
863150400000|1997-05-09 04:00:00|1781.25|1781.25|1775|1775|1787.5|1787.5|1768.75|1768.75|345400
863409600000|1997-05-12 04:00:00|1781.25|1781.25|1781.25|1781.25|1800|1800|1775|1775|658800
863496000000|1997-05-13 04:00:00|1781.25|1781.25|1768.75|1768.75|1787.5|1787.5|1762.5|1762.5|374000
863582400000|1997-05-14 04:00:00|1781.25|1781.25|1781.25|1781.25|1793.75|1793.75|1775|1775|477600
863668800000|1997-05-15 04:00:00|1787.5|1787.5|1750|1750|1787.5|1787.5|1731.25|1731.25|1677800
863755200000|1997-05-16 04:00:00|1750|1750|1768.75|1768.75|1775|1775|1750|1750|429200
864014400000|1997-05-19 04:00:00|1762.5|1762.5|1768.75|1768.75|1775|1775|1756.25|1756.25|318600
864100800000|1997-05-20 04:00:00|1756.25|1756.25|1743.75|1743.75|1762.5|1762.5|1725|1725|707200
864187200000|1997-05-21 04:00:00|1750|1750|1756.25|1756.25|1762.5|1762.5|1737.5|1737.5|581200
864273600000|1997-05-22 04:00:00|1750|1750|1725|1725|1756.25|1756.25|1725|1725|362000
864360000000|1997-05-23 04:00:00|1731.25|1731.25|1750|1750|1756.25|1756.25|1731.25|1731.25|282400
864705600000|1997-05-27 04:00:00|1743.75|1743.75|1756.25|1756.25|1756.25|1756.25|1731.25|1731.25|2032600
864792000000|1997-05-28 04:00:00|1718.75|1718.75|1718.75|1718.75|1725|1725|1700|1700|1413000
864878400000|1997-05-29 04:00:00|1725|1725|1725|1725|1737.5|1737.5|1712.5|1712.5|1381600
864964800000|1997-05-30 04:00:00|1712.5|1712.5|1731.25|1731.25|1737.5|1737.5|1712.5|1712.5|487000
865224000000|1997-06-02 04:00:00|1737.5|1737.5|1725|1725|1743.75|1743.75|1718.75|1718.75|456800
865310400000|1997-06-03 04:00:00|1718.75|1718.75|1712.5|1712.5|1718.75|1718.75|1700|1700|703800
865396800000|1997-06-04 04:00:00|1712.5|1712.5|1712.5|1712.5|1725|1725|1706.25|1706.25|756200
865483200000|1997-06-05 04:00:00|1712.5|1712.5|1725|1725|1725|1725|1706.25|1706.25|1501200
865569600000|1997-06-06 04:00:00|1718.75|1718.75|1737.5|1737.5|1737.5|1737.5|1712.5|1712.5|639800
865828800000|1997-06-09 04:00:00|1737.5|1737.5|1731.25|1731.25|1737.5|1737.5|1718.75|1718.75|291600
865915200000|1997-06-10 04:00:00|1737.5|1737.5|1731.25|1731.25|1743.75|1743.75|1725|1725|460400
866001600000|1997-06-11 04:00:00|1737.5|1737.5|1743.75|1743.75|1750|1750|1731.25|1731.25|440200
866088000000|1997-06-12 04:00:00|1750|1750|1768.75|1768.75|1768.75|1768.75|1750|1750|785600
866174400000|1997-06-13 04:00:00|1775|1775|1768.75|1768.75|1787.5|1787.5|1768.75|1768.75|458200
866433600000|1997-06-16 04:00:00|1768.75|1768.75|1762.5|1762.5|1781.25|1781.25|1762.5|1762.5|326600
866520000000|1997-06-17 04:00:00|1768.75|1768.75|1775|1775|1775|1775|1750|1750|740000
866606400000|1997-06-18 04:00:00|1762.5|1762.5|1775|1775|1775|1775|1750|1750|524200
866692800000|1997-06-19 04:00:00|1768.75|1768.75|1775|1775|1775|1775|1756.25|1756.25|1343400
866779200000|1997-06-20 04:00:00|1781.25|1781.25|1775|1775|1793.75|1793.75|1775|1775|1229400
867038400000|1997-06-23 04:00:00|1781.25|1781.25|1762.5|1762.5|1793.75|1793.75|1762.5|1762.5|1291800
867124800000|1997-06-24 04:00:00|1768.75|1768.75|1796.875|1796.875|1796.875|1796.875|1768.75|1768.75|1113400
867211200000|1997-06-25 04:00:00|1796.875|1796.875|1787.5|1787.5|1803.125|1803.125|1775|1775|1454000
867297600000|1997-06-26 04:00:00|1787.5|1787.5|1793.75|1793.75|1800|1800|1781.25|1781.25|598800
867384000000|1997-06-27 04:00:00|1793.75|1793.75|1821.875|1821.875|1821.875|1821.875|1787.5|1787.5|521200
867643200000|1997-06-30 04:00:00|1825|1825|1831.25|1831.25|1837.5|1837.5|1806.25|1806.25|669600
867729600000|1997-07-01 04:00:00|1825|1825|1828.125|1828.125|1853.125|1853.125|1818.75|1818.75|560600
867816000000|1997-07-02 04:00:00|1837.5|1837.5|1837.5|1837.5|1850|1850|1825|1825|877800
867902400000|1997-07-03 04:00:00|1850|1850|1865.625|1865.625|1868.75|1868.75|1843.75|1843.75|278200
868248000000|1997-07-07 04:00:00|1865.625|1865.625|1843.75|1843.75|1871.875|1871.875|1837.5|1837.5|487000
868334400000|1997-07-08 04:00:00|1850|1850|1846.875|1846.875|1853.125|1853.125|1837.5|1837.5|617800
868420800000|1997-07-09 04:00:00|1850|1850|1828.125|1828.125|1862.5|1862.5|1765.625|1765.625|492400
868507200000|1997-07-10 04:00:00|1828.125|1828.125|1837.5|1837.5|1856.25|1856.25|1828.125|1828.125|524000
868593600000|1997-07-11 04:00:00|1840.625|1840.625|1837.5|1837.5|1846.875|1846.875|1834.375|1834.375|534800
868852800000|1997-07-14 04:00:00|1834.375|1834.375|1831.25|1831.25|1840.625|1840.625|1812.5|1812.5|440000
868939200000|1997-07-15 04:00:00|1831.25|1831.25|1840.625|1840.625|1843.75|1843.75|1825|1825|277000
869025600000|1997-07-16 04:00:00|1846.875|1846.875|1828.125|1828.125|1846.875|1846.875|1821.875|1821.875|383000
869112000000|1997-07-17 04:00:00|1828.125|1828.125|1809.375|1809.375|1831.25|1831.25|1796.875|1796.875|584200
869198400000|1997-07-18 04:00:00|1806.25|1806.25|1796.875|1796.875|1809.375|1809.375|1787.5|1787.5|476600
869457600000|1997-07-21 04:00:00|1784.375|1784.375|1806.25|1806.25|1809.375|1809.375|1778.125|1778.125|729600
869544000000|1997-07-22 04:00:00|1806.25|1806.25|1821.875|1821.875|1831.25|1831.25|1800|1800|740800
869630400000|1997-07-23 04:00:00|1818.75|1818.75|1800|1800|1825|1825|1787.5|1787.5|466400
869716800000|1997-07-24 04:00:00|1787.5|1787.5|1787.5|1787.5|1812.5|1812.5|1778.125|1778.125|536000
869803200000|1997-07-25 04:00:00|1800|1800|1803.125|1803.125|1815.625|1815.625|1790.625|1790.625|365800
870062400000|1997-07-28 04:00:00|1803.125|1803.125|1800|1800|1815.625|1815.625|1800|1800|366400
870148800000|1997-07-29 04:00:00|1806.25|1806.25|1828.125|1828.125|1837.5|1837.5|1803.125|1803.125|281600
870235200000|1997-07-30 04:00:00|1834.375|1834.375|1837.5|1837.5|1843.75|1843.75|1825|1825|362000
870321600000|1997-07-31 04:00:00|1837.5|1837.5|1837.5|1837.5|1850|1850|1812.5|1812.5|740400
870408000000|1997-08-01 04:00:00|1825|1825|1828.125|1828.125|1843.75|1843.75|1806.25|1806.25|662200
870667200000|1997-08-04 04:00:00|1815.625|1815.625|1806.25|1806.25|1829.6875|1829.6875|1806.25|1806.25|457800
870753600000|1997-08-05 04:00:00|1815.625|1815.625|1821.875|1821.875|1834.375|1834.375|1803.125|1803.125|345200
870840000000|1997-08-06 04:00:00|1815.625|1815.625|1843.75|1843.75|1846.875|1846.875|1812.5|1812.5|385000
870926400000|1997-08-07 04:00:00|1843.75|1843.75|1828.125|1828.125|1853.125|1853.125|1825|1825|428600
871012800000|1997-08-08 04:00:00|1818.75|1818.75|1803.125|1803.125|1831.25|1831.25|1800|1800|577200
871272000000|1997-08-11 04:00:00|1803.125|1803.125|1818.75|1818.75|1834.375|1834.375|1803.125|1803.125|435800
871358400000|1997-08-12 04:00:00|1837.5|1837.5|1837.5|1837.5|1853.125|1853.125|1834.375|1834.375|328800
871444800000|1997-08-13 04:00:00|1850|1850|1828.125|1828.125|1850|1850|1825|1825|771200
871531200000|1997-08-14 04:00:00|1840.625|1840.625|1825|1825|1846.875|1846.875|1809.375|1809.375|558400
871617600000|1997-08-15 04:00:00|1809.375|1809.375|1796.875|1796.875|1818.75|1818.75|1796.875|1796.875|494800
871876800000|1997-08-18 04:00:00|1800|1800|1831.25|1831.25|1831.25|1831.25|1796.875|1796.875|380600
871963200000|1997-08-19 04:00:00|1843.75|1843.75|1837.5|1837.5|1846.875|1846.875|1825|1825|394800
872049600000|1997-08-20 04:00:00|1837.5|1837.5|1856.25|1856.25|1856.25|1856.25|1834.375|1834.375|274600
872136000000|1997-08-21 04:00:00|1850|1850|1828.125|1828.125|1856.25|1856.25|1825|1825|673800
872222400000|1997-08-22 04:00:00|1803.125|1803.125|1859.375|1859.375|1859.375|1859.375|1803.125|1803.125|557800
872481600000|1997-08-25 04:00:00|1853.125|1853.125|1868.75|1868.75|1868.75|1868.75|1837.5|1837.5|1037800
872568000000|1997-08-26 04:00:00|1865.625|1865.625|1865.625|1865.625|1871.875|1871.875|1850|1850|5031600
872654400000|1997-08-27 04:00:00|1831.25|1831.25|1812.5|1812.5|1831.25|1831.25|1800|1800|2102600
872740800000|1997-08-28 04:00:00|1800|1800|1812.5|1812.5|1831.25|1831.25|1800|1800|545400
872827200000|1997-08-29 04:00:00|1803.125|1803.125|1800|1800|1821.875|1821.875|1800|1800|295200
873172800000|1997-09-02 04:00:00|1812.5|1812.5|1818.75|1818.75|1831.25|1831.25|1806.25|1806.25|527800
873259200000|1997-09-03 04:00:00|1818.75|1818.75|1834.375|1834.375|1846.875|1846.875|1812.5|1812.5|457000
873345600000|1997-09-04 04:00:00|1821.875|1821.875|1821.875|1821.875|1843.75|1843.75|1815.625|1815.625|446400
873432000000|1997-09-05 04:00:00|1828.125|1828.125|1834.375|1834.375|1846.875|1846.875|1828.125|1828.125|552400
873691200000|1997-09-08 04:00:00|1846.875|1846.875|1843.75|1843.75|1856.25|1856.25|1837.5|1837.5|333400
873777600000|1997-09-09 04:00:00|1840.625|1840.625|1856.25|1856.25|1856.25|1856.25|1825|1825|443800
873864000000|1997-09-10 04:00:00|1837.5|1837.5|1834.375|1834.375|1856.25|1856.25|1831.25|1831.25|359800
873950400000|1997-09-11 04:00:00|1834.375|1834.375|1831.25|1831.25|1840.625|1840.625|1815.625|1815.625|628600
874036800000|1997-09-12 04:00:00|1834.375|1834.375|1853.125|1853.125|1856.25|1856.25|1812.5|1812.5|535200
874296000000|1997-09-15 04:00:00|1846.875|1846.875|1865.625|1865.625|1875|1875|1846.875|1846.875|536400
874382400000|1997-09-16 04:00:00|1875|1875|1893.75|1893.75|1896.875|1896.875|1868.75|1868.75|467200
874468800000|1997-09-17 04:00:00|1893.75|1893.75|1862.5|1862.5|1893.75|1893.75|1859.375|1859.375|540200
874555200000|1997-09-18 04:00:00|1862.5|1862.5|1875|1875|1893.75|1893.75|1859.375|1859.375|535800
874641600000|1997-09-19 04:00:00|1875|1875|1871.875|1871.875|1887.5|1887.5|1862.5|1862.5|897800
874900800000|1997-09-22 04:00:00|1871.875|1871.875|1881.25|1881.25|1890.625|1890.625|1868.75|1868.75|528200
874987200000|1997-09-23 04:00:00|1900|1900|1881.25|1881.25|1900|1900|1878.125|1878.125|1168400
875073600000|1997-09-24 04:00:00|1884.375|1884.375|1890.625|1890.625|1912.5|1912.5|1881.25|1881.25|841400
875160000000|1997-09-25 04:00:00|1887.5|1887.5|1890.625|1890.625|1903.125|1903.125|1871.875|1871.875|718400
875246400000|1997-09-26 04:00:00|1887.5|1887.5|1903.125|1903.125|1906.25|1906.25|1881.25|1881.25|576600
875505600000|1997-09-29 04:00:00|1900|1900|1903.125|1903.125|1906.25|1906.25|1890.625|1890.625|337000
875592000000|1997-09-30 04:00:00|1896.875|1896.875|1893.75|1893.75|1903.125|1903.125|1890.625|1890.625|480000
875678400000|1997-10-01 04:00:00|1893.75|1893.75|1909.375|1909.375|1909.375|1909.375|1893.75|1893.75|452400
875764800000|1997-10-02 04:00:00|1909.375|1909.375|1903.125|1903.125|1909.375|1909.375|1893.75|1893.75|416000
875851200000|1997-10-03 04:00:00|1915.625|1915.625|1906.25|1906.25|1937.5|1937.5|1893.75|1893.75|744000
876110400000|1997-10-06 04:00:00|1918.75|1918.75|1903.125|1903.125|1925|1925|1900|1900|324200
876196800000|1997-10-07 04:00:00|1900|1900|1940.625|1940.625|1946.875|1946.875|1896.875|1896.875|1138600
876283200000|1997-10-08 04:00:00|1934.375|1934.375|1900|1900|1940.625|1940.625|1896.875|1896.875|900800
876369600000|1997-10-09 04:00:00|1887.5|1887.5|1871.875|1871.875|1890.625|1890.625|1868.75|1868.75|793400
876456000000|1997-10-10 04:00:00|1862.5|1862.5|1906.25|1906.25|1912.5|1912.5|1862.5|1862.5|390800
876715200000|1997-10-13 04:00:00|1918.75|1918.75|1909.375|1909.375|1925|1925|1900|1900|227600
876801600000|1997-10-14 04:00:00|1921.875|1921.875|1912.5|1912.5|1925|1925|1906.25|1906.25|540800
876888000000|1997-10-15 04:00:00|1893.75|1893.75|1896.875|1896.875|1906.25|1906.25|1893.75|1893.75|355200
876974400000|1997-10-16 04:00:00|1900|1900|1890.625|1890.625|1906.25|1906.25|1881.25|1881.25|513600
877060800000|1997-10-17 04:00:00|1887.5|1887.5|1900|1900|1900|1900|1871.875|1871.875|484600
877320000000|1997-10-20 04:00:00|1903.125|1903.125|1918.75|1918.75|1925|1925|1903.125|1903.125|890200
877406400000|1997-10-21 04:00:00|1918.75|1918.75|1928.125|1928.125|1931.25|1931.25|1906.25|1906.25|351200
877492800000|1997-10-22 04:00:00|1928.125|1928.125|1915.625|1915.625|1934.375|1934.375|1900|1900|451600
877579200000|1997-10-23 04:00:00|1906.25|1906.25|1878.125|1878.125|1906.25|1906.25|1868.75|1868.75|901200
877665600000|1997-10-24 04:00:00|1893.75|1893.75|1868.75|1868.75|1900|1900|1865.625|1865.625|1150800
877928400000|1997-10-27 05:00:00|1856.25|1856.25|1806.25|1806.25|1871.875|1871.875|1806.25|1806.25|1015400
878014800000|1997-10-28 05:00:00|1787.5|1787.5|1821.875|1821.875|1831.25|1831.25|1743.75|1743.75|1781600
878101200000|1997-10-29 05:00:00|1815.625|1815.625|1846.875|1846.875|1862.5|1862.5|1812.5|1812.5|941400
878187600000|1997-10-30 05:00:00|1821.875|1821.875|1859.375|1859.375|1868.75|1868.75|1821.875|1821.875|1134600
878274000000|1997-10-31 05:00:00|1875|1875|1859.375|1859.375|1875|1875|1837.5|1837.5|661800
878533200000|1997-11-03 05:00:00|1871.875|1871.875|1865.625|1865.625|1881.25|1881.25|1862.5|1862.5|546800
878619600000|1997-11-04 05:00:00|1859.375|1859.375|1850|1850|1859.375|1859.375|1840.625|1840.625|663000
878706000000|1997-11-05 05:00:00|1843.75|1843.75|1856.25|1856.25|1865.625|1865.625|1840.625|1840.625|813400
878792400000|1997-11-06 05:00:00|1850|1850|1840.625|1840.625|1853.125|1853.125|1831.25|1831.25|445800
878878800000|1997-11-07 05:00:00|1818.75|1818.75|1831.25|1831.25|1837.5|1837.5|1818.75|1818.75|989200
879138000000|1997-11-10 05:00:00|1837.5|1837.5|1850|1850|1862.5|1862.5|1837.5|1837.5|493200
879224400000|1997-11-11 05:00:00|1859.375|1859.375|1871.875|1871.875|1871.875|1871.875|1853.125|1853.125|839800
879310800000|1997-11-12 05:00:00|1856.25|1856.25|1850|1850|1887.5|1887.5|1850|1850|476200
879397200000|1997-11-13 05:00:00|1856.25|1856.25|1853.125|1853.125|1871.875|1871.875|1843.75|1843.75|533600
879483600000|1997-11-14 05:00:00|1862.5|1862.5|1871.875|1871.875|1871.875|1871.875|1856.25|1856.25|794600
879742800000|1997-11-17 05:00:00|1881.25|1881.25|1912.5|1912.5|1912.5|1912.5|1881.25|1881.25|961600
879829200000|1997-11-18 05:00:00|1912.5|1912.5|1893.75|1893.75|1921.875|1921.875|1887.5|1887.5|747000
879915600000|1997-11-19 05:00:00|1900|1900|1912.5|1912.5|1921.875|1921.875|1890.625|1890.625|522000
880002000000|1997-11-20 05:00:00|1918.75|1918.75|1934.375|1934.375|1940.625|1940.625|1909.375|1909.375|688800
880088400000|1997-11-21 05:00:00|1934.375|1934.375|1937.5|1937.5|1943.75|1943.75|1918.75|1918.75|941800
880347600000|1997-11-24 05:00:00|1931.25|1931.25|1950|1950|1962.5|1962.5|1928.125|1928.125|3663200
880434000000|1997-11-25 05:00:00|1918.75|1918.75|1925|1925|1925|1925|1900|1900|1341600
880520400000|1997-11-26 05:00:00|1921.875|1921.875|1928.125|1928.125|1928.125|1928.125|1915.625|1915.625|327000
880693200000|1997-11-28 05:00:00|1928.125|1928.125|1943.75|1943.75|1946.875|1946.875|1925|1925|160000
880952400000|1997-12-01 05:00:00|1950|1950|1978.125|1978.125|1978.125|1978.125|1950|1950|479600
881038800000|1997-12-02 05:00:00|1984.375|1984.375|1953.125|1953.125|1987.5|1987.5|1943.75|1943.75|643600
881125200000|1997-12-03 05:00:00|1959.375|1959.375|1940.625|1940.625|1959.375|1959.375|1921.875|1921.875|1687800
881211600000|1997-12-04 05:00:00|1934.375|1934.375|1928.125|1928.125|1943.75|1943.75|1915.625|1915.625|911400
881298000000|1997-12-05 05:00:00|1928.125|1928.125|1937.5|1937.5|1943.75|1943.75|1925|1925|490200
881557200000|1997-12-08 05:00:00|1937.5|1937.5|1946.875|1946.875|1953.125|1953.125|1931.25|1931.25|908200
881643600000|1997-12-09 05:00:00|1940.625|1940.625|1956.25|1956.25|1956.25|1956.25|1931.25|1931.25|902200
881730000000|1997-12-10 05:00:00|1950|1950|1956.25|1956.25|1962.5|1962.5|1940.625|1940.625|348600
881816400000|1997-12-11 05:00:00|1959.375|1959.375|1925|1925|1962.5|1962.5|1921.875|1921.875|685400
881902800000|1997-12-12 05:00:00|1925|1925|1950|1950|1950|1950|1921.875|1921.875|501400
882162000000|1997-12-15 05:00:00|1962.5|1962.5|2009.375|2009.375|2015.625|2015.625|1962.5|1962.5|863600
882248400000|1997-12-16 05:00:00|2009.375|2009.375|2009.375|2009.375|2025|2025|2000|2000|776400
882334800000|1997-12-17 05:00:00|2050|2050|2037.5|2037.5|2053.125|2053.125|2021.875|2021.875|890400
882421200000|1997-12-18 05:00:00|2050|2050|2059.375|2059.375|2059.375|2059.375|2028.125|2028.125|1097800
882507600000|1997-12-19 05:00:00|2053.125|2053.125|2050|2050|2062.5|2062.5|2050|2050|1491800
882766800000|1997-12-22 05:00:00|2062.5|2062.5|2112.5|2112.5|2112.5|2112.5|2053.125|2053.125|1573400
882853200000|1997-12-23 05:00:00|2112.5|2112.5|2103.125|2103.125|2125|2125|2096.875|2096.875|1991800
882939600000|1997-12-24 05:00:00|2103.125|2103.125|2096.875|2096.875|2106.25|2106.25|2093.75|2093.75|280400
883112400000|1997-12-26 05:00:00|2103.125|2103.125|2103.125|2103.125|2106.25|2106.25|2100|2100|218600
883371600000|1997-12-29 05:00:00|2106.25|2106.25|2128.125|2128.125|2128.125|2128.125|2087.5|2087.5|507800
883458000000|1997-12-30 05:00:00|2128.125|2128.125|2134.375|2134.375|2143.75|2143.75|2118.75|2118.75|1128000
883544400000|1997-12-31 05:00:00|2143.75|2143.75|2128.125|2128.125|2143.75|2143.75|2121.875|2121.875|958800
883717200000|1998-01-02 05:00:00|2121.875|2121.875|2112.5|2112.5|2125|2125|2106.25|2106.25|580400
883976400000|1998-01-05 05:00:00|2112.5|2112.5|2093.75|2093.75|2146.875|2146.875|2084.375|2084.375|1190800
884062800000|1998-01-06 05:00:00|2081.25|2081.25|2078.125|2078.125|2093.75|2093.75|2068.75|2068.75|1326800
884149200000|1998-01-07 05:00:00|2043.75|2043.75|2059.375|2059.375|2062.5|2062.5|2043.75|2043.75|988000
884235600000|1998-01-08 05:00:00|2065.625|2065.625|2090.625|2090.625|2093.75|2093.75|2059.375|2059.375|971200
884322000000|1998-01-09 05:00:00|2100|2100|2025|2025|2106.25|2106.25|2025|2025|1833800
884581200000|1998-01-12 05:00:00|2012.5|2012.5|2040.625|2040.625|2043.75|2043.75|2006.25|2006.25|1098800
884667600000|1998-01-13 05:00:00|2050|2050|2015.625|2015.625|2050|2050|2012.5|2012.5|491600
884754000000|1998-01-14 05:00:00|2015.625|2015.625|2037.5|2037.5|2037.5|2037.5|1996.875|1996.875|764800
884840400000|1998-01-15 05:00:00|2034.375|2034.375|2031.25|2031.25|2037.5|2037.5|2031.25|2031.25|3751600
884926800000|1998-01-16 05:00:00|2037.5|2037.5|2034.375|2034.375|2040.625|2040.625|2031.25|2031.25|975200
885272400000|1998-01-20 05:00:00|2031.25|2031.25|2034.375|2034.375|2037.5|2037.5|2031.25|2031.25|808800
885358800000|1998-01-21 05:00:00|2031.25|2031.25|2040.625|2040.625|2040.625|2040.625|2031.25|2031.25|914600
885445200000|1998-01-22 05:00:00|2031.25|2031.25|2015.625|2015.625|2031.25|2031.25|1993.75|1993.75|761800
885531600000|1998-01-23 05:00:00|2009.375|2009.375|1978.125|1978.125|2021.875|2021.875|1975|1975|635600
885790800000|1998-01-26 05:00:00|1981.25|1981.25|2000|2000|2009.375|2009.375|1981.25|1981.25|578400
885877200000|1998-01-27 05:00:00|1996.875|1996.875|1978.125|1978.125|2000|2000|1978.125|1978.125|748200
885963600000|1998-01-28 05:00:00|1971.875|1971.875|1984.375|1984.375|1987.5|1987.5|1968.75|1968.75|680600
886050000000|1998-01-29 05:00:00|1978.125|1978.125|2012.5|2012.5|2012.5|2012.5|1975|1975|1459600
886136400000|1998-01-30 05:00:00|2000|2000|1996.875|1996.875|2031.25|2031.25|1990.625|1990.625|1522000
886395600000|1998-02-02 05:00:00|2000|2000|1990.625|1990.625|2006.25|2006.25|1978.125|1978.125|1225800
886482000000|1998-02-03 05:00:00|1984.375|1984.375|1996.875|1996.875|1996.875|1996.875|1978.125|1978.125|770600
886568400000|1998-02-04 05:00:00|1993.75|1993.75|2006.25|2006.25|2012.5|2012.5|1978.125|1978.125|784800
886654800000|1998-02-05 05:00:00|2012.5|2012.5|1993.75|1993.75|2018.75|2018.75|1987.5|1987.5|548000
886741200000|1998-02-06 05:00:00|2018.75|2018.75|2018.75|2018.75|2028.125|2028.125|2006.25|2006.25|925600
887000400000|1998-02-09 05:00:00|2015.625|2015.625|2012.5|2012.5|2021.875|2021.875|2003.125|2003.125|596600
887086800000|1998-02-10 05:00:00|2018.75|2018.75|2021.875|2021.875|2037.5|2037.5|2015.625|2015.625|1615200
887173200000|1998-02-11 05:00:00|2031.25|2031.25|2025|2025|2034.375|2034.375|2015.625|2015.625|491400
887259600000|1998-02-12 05:00:00|2018.75|2018.75|2018.75|2018.75|2025|2025|2003.125|2003.125|540400
887346000000|1998-02-13 05:00:00|2006.25|2006.25|2012.5|2012.5|2015.625|2015.625|2000|2000|651000
887691600000|1998-02-17 05:00:00|2006.25|2006.25|2018.75|2018.75|2018.75|2018.75|2006.25|2006.25|523400
887778000000|1998-02-18 05:00:00|2021.875|2021.875|2034.375|2034.375|2040.625|2040.625|2015.625|2015.625|726600
887864400000|1998-02-19 05:00:00|2021.875|2021.875|2015.625|2015.625|2025|2025|2012.5|2012.5|487000
887950800000|1998-02-20 05:00:00|2028.125|2028.125|2025|2025|2028.125|2028.125|2006.25|2006.25|449200
888210000000|1998-02-23 05:00:00|2031.25|2031.25|2040.625|2040.625|2040.625|2040.625|2018.75|2018.75|613600
888296400000|1998-02-24 05:00:00|2037.5|2037.5|2037.5|2037.5|2040.625|2040.625|2021.875|2021.875|839200
888382800000|1998-02-25 05:00:00|2050|2050|2053.125|2053.125|2062.5|2062.5|2043.75|2043.75|1094400
888469200000|1998-02-26 05:00:00|2046.875|2046.875|2046.875|2046.875|2050|2050|2037.5|2037.5|3678800
888555600000|1998-02-27 05:00:00|2006.25|2006.25|1993.75|1993.75|2015.625|2015.625|1990.625|1990.625|4389000
888814800000|1998-03-02 05:00:00|1987.5|1987.5|2006.25|2006.25|2009.375|2009.375|1981.25|1981.25|797000
888901200000|1998-03-03 05:00:00|2003.125|2003.125|2012.5|2012.5|2015.625|2015.625|2003.125|2003.125|467400
888987600000|1998-03-04 05:00:00|2012.5|2012.5|2021.875|2021.875|2021.875|2021.875|2006.25|2006.25|616400
889074000000|1998-03-05 05:00:00|2018.75|2018.75|2015.625|2015.625|2021.875|2021.875|2009.375|2009.375|689600
889160400000|1998-03-06 05:00:00|2015.625|2015.625|2018.75|2018.75|2028.125|2028.125|2012.5|2012.5|597400
889419600000|1998-03-09 05:00:00|2006.25|2006.25|2037.5|2037.5|2037.5|2037.5|2006.25|2006.25|702000
889506000000|1998-03-10 05:00:00|2034.375|2034.375|2056.25|2056.25|2056.25|2056.25|2034.375|2034.375|1321200
889592400000|1998-03-11 05:00:00|2050|2050|2050|2050|2056.25|2056.25|2046.875|2046.875|1182000
889678800000|1998-03-12 05:00:00|2053.125|2053.125|2031.25|2031.25|2065.625|2065.625|2031.25|2031.25|1722200
889765200000|1998-03-13 05:00:00|2037.5|2037.5|2031.25|2031.25|2046.875|2046.875|2025|2025|824000
890024400000|1998-03-16 05:00:00|2031.25|2031.25|2034.375|2034.375|2037.5|2037.5|2025|2025|941400
890110800000|1998-03-17 05:00:00|2034.375|2034.375|2031.25|2031.25|2034.375|2034.375|2018.75|2018.75|1958400
890197200000|1998-03-18 05:00:00|2034.375|2034.375|2015.625|2015.625|2037.5|2037.5|2015.625|2015.625|1605000
890283600000|1998-03-19 05:00:00|2025|2025|2025|2025|2028.125|2028.125|2009.375|2009.375|1955600
890370000000|1998-03-20 05:00:00|2043.75|2043.75|2081.25|2081.25|2090.625|2090.625|2034.375|2034.375|3197400
890629200000|1998-03-23 05:00:00|2084.375|2084.375|2096.875|2096.875|2100|2100|2078.125|2078.125|1330200
890715600000|1998-03-24 05:00:00|2100|2100|2118.75|2118.75|2125|2125|2100|2100|749200
890802000000|1998-03-25 05:00:00|2118.75|2118.75|2093.75|2093.75|2118.75|2118.75|2075|2075|2189000
890888400000|1998-03-26 05:00:00|2096.875|2096.875|2078.125|2078.125|2096.875|2096.875|2075|2075|729000
890974800000|1998-03-27 05:00:00|2078.125|2078.125|2053.125|2053.125|2081.25|2081.25|2040.625|2040.625|590400
891234000000|1998-03-30 05:00:00|2050|2050|2059.375|2059.375|2065.625|2065.625|2040.625|2040.625|695200
891320400000|1998-03-31 05:00:00|2068.75|2068.75|2090.625|2090.625|2103.125|2103.125|2062.5|2062.5|801600
891406800000|1998-04-01 05:00:00|2100|2100|2087.5|2087.5|2100|2100|2071.875|2071.875|877000
891493200000|1998-04-02 05:00:00|2087.5|2087.5|2093.75|2093.75|2093.75|2093.75|2075|2075|810400
891579600000|1998-04-03 05:00:00|2090.625|2090.625|2093.75|2093.75|2103.125|2103.125|2081.25|2081.25|976400
891835200000|1998-04-06 04:00:00|2084.375|2084.375|2084.375|2084.375|2093.75|2093.75|2071.875|2071.875|678200
891921600000|1998-04-07 04:00:00|2081.25|2081.25|2078.125|2078.125|2084.375|2084.375|2056.25|2056.25|996800
892008000000|1998-04-08 04:00:00|2065.625|2065.625|2040.625|2040.625|2068.75|2068.75|2040.625|2040.625|831600
892094400000|1998-04-09 04:00:00|2053.125|2053.125|2018.75|2018.75|2053.125|2053.125|2000|2000|1108400
892440000000|1998-04-13 04:00:00|2012.5|2012.5|2000|2000|2012.5|2012.5|1987.5|1987.5|839800
892526400000|1998-04-14 04:00:00|2000|2000|1990.625|1990.625|2006.25|2006.25|1975|1975|2159600
892612800000|1998-04-15 04:00:00|1990.625|1990.625|1990.625|1990.625|2000|2000|1971.875|1971.875|1859200
892699200000|1998-04-16 04:00:00|2000|2000|1984.375|1984.375|2000|2000|1978.125|1978.125|1401800
892785600000|1998-04-17 04:00:00|1981.25|1981.25|1987.5|1987.5|1987.5|1987.5|1968.75|1968.75|1108600
893044800000|1998-04-20 04:00:00|1987.5|1987.5|1971.875|1971.875|1987.5|1987.5|1962.5|1962.5|787600
893131200000|1998-04-21 04:00:00|1968.75|1968.75|1975|1975|1987.5|1987.5|1965.625|1965.625|1755200
893217600000|1998-04-22 04:00:00|1975|1975|1984.375|1984.375|1987.5|1987.5|1975|1975|1253800
893304000000|1998-04-23 04:00:00|1978.125|1978.125|1956.25|1956.25|1981.25|1981.25|1943.75|1943.75|762600
893390400000|1998-04-24 04:00:00|1946.875|1946.875|1962.5|1962.5|1965.625|1965.625|1925|1925|970200
893649600000|1998-04-27 04:00:00|1950|1950|1943.75|1943.75|1959.375|1959.375|1934.375|1934.375|698600
893736000000|1998-04-28 04:00:00|1950|1950|1956.25|1956.25|1968.75|1968.75|1945.3125|1945.3125|624400
893822400000|1998-04-29 04:00:00|1962.5|1962.5|1946.875|1946.875|1965.625|1965.625|1937.5|1937.5|656200
893908800000|1998-04-30 04:00:00|1962.5|1962.5|1978.125|1978.125|1987.5|1987.5|1959.375|1959.375|727400
893995200000|1998-05-01 04:00:00|1990.625|1990.625|1956.25|1956.25|1996.875|1996.875|1940.625|1940.625|550800
894254400000|1998-05-04 04:00:00|1956.25|1956.25|1965.625|1965.625|1981.25|1981.25|1943.75|1943.75|494200
894340800000|1998-05-05 04:00:00|1962.5|1962.5|1968.75|1968.75|1975|1975|1953.125|1953.125|457600
894427200000|1998-05-06 04:00:00|1968.75|1968.75|1968.75|1968.75|1971.875|1971.875|1950|1950|372200
894513600000|1998-05-07 04:00:00|1981.25|1981.25|1946.875|1946.875|1981.25|1981.25|1940.625|1940.625|1273600
894600000000|1998-05-08 04:00:00|1959.375|1959.375|1968.75|1968.75|1978.125|1978.125|1956.25|1956.25|1601200
894859200000|1998-05-11 04:00:00|1981.25|1981.25|1946.875|1946.875|1981.25|1981.25|1940.625|1940.625|910800
894945600000|1998-05-12 04:00:00|1959.375|1959.375|1965.625|1965.625|1965.625|1965.625|1943.75|1943.75|1253200
895032000000|1998-05-13 04:00:00|1965.625|1965.625|1959.375|1959.375|1968.75|1968.75|1956.25|1956.25|369600
895118400000|1998-05-14 04:00:00|1959.375|1959.375|1959.375|1959.375|1959.375|1959.375|1943.75|1943.75|862200
895204800000|1998-05-15 04:00:00|1953.125|1953.125|1956.25|1956.25|1962.5|1962.5|1953.125|1953.125|825800
895464000000|1998-05-18 04:00:00|1956.25|1956.25|1956.25|1956.25|1962.5|1962.5|1946.875|1946.875|968600
895550400000|1998-05-19 04:00:00|1943.75|1943.75|1950|1950|1953.125|1953.125|1940.625|1940.625|578400
895636800000|1998-05-20 04:00:00|1946.875|1946.875|1965.625|1965.625|1965.625|1965.625|1943.75|1943.75|771000
895723200000|1998-05-21 04:00:00|1953.125|1953.125|1946.875|1946.875|1968.75|1968.75|1940.625|1940.625|1499200
895809600000|1998-05-22 04:00:00|1946.875|1946.875|1940.625|1940.625|1953.125|1953.125|1925|1925|729400
896155200000|1998-05-26 04:00:00|1950|1950|1928.125|1928.125|1953.125|1953.125|1925|1925|2790200
896241600000|1998-05-27 04:00:00|1896.875|1896.875|1925|1925|1931.25|1931.25|1890.625|1890.625|2175200
896328000000|1998-05-28 04:00:00|1921.875|1921.875|1937.5|1937.5|1940.625|1940.625|1906.25|1906.25|5240800
896414400000|1998-05-29 04:00:00|1937.5|1937.5|1984.375|1984.375|1984.375|1984.375|1934.375|1934.375|675200
896673600000|1998-06-01 04:00:00|1981.25|1981.25|2012.5|2012.5|2040.625|2040.625|1971.875|1971.875|1209800
896760000000|1998-06-02 04:00:00|2028.125|2028.125|2018.75|2018.75|2034.375|2034.375|1996.875|1996.875|915000
896846400000|1998-06-03 04:00:00|2012.5|2012.5|2025|2025|2034.375|2034.375|2012.5|2012.5|457200
896932800000|1998-06-04 04:00:00|2012.5|2012.5|2006.25|2006.25|2015.625|2015.625|2000|2000|509200
897019200000|1998-06-05 04:00:00|2006.25|2006.25|2021.875|2021.875|2021.875|2021.875|1996.875|1996.875|381600
897278400000|1998-06-08 04:00:00|2028.125|2028.125|2025|2025|2037.5|2037.5|2015.625|2015.625|410600
897364800000|1998-06-09 04:00:00|2028.125|2028.125|2037.5|2037.5|2037.5|2037.5|2021.875|2021.875|2666600
897451200000|1998-06-10 04:00:00|2031.25|2031.25|2050|2050|2065.625|2065.625|2031.25|2031.25|1361600
897537600000|1998-06-11 04:00:00|2050|2050|2065.625|2065.625|2068.75|2068.75|2028.125|2028.125|818000
897624000000|1998-06-12 04:00:00|2062.5|2062.5|2050|2050|2068.75|2068.75|2031.25|2031.25|878800
897883200000|1998-06-15 04:00:00|2050|2050|2025|2025|2050|2050|2025|2025|1117000
897969600000|1998-06-16 04:00:00|2021.875|2021.875|2028.125|2028.125|2034.375|2034.375|2015.625|2015.625|1207800
898056000000|1998-06-17 04:00:00|2021.875|2021.875|2025|2025|2031.25|2031.25|2003.125|2003.125|1668200
898142400000|1998-06-18 04:00:00|2018.75|2018.75|2025|2025|2034.375|2034.375|2018.75|2018.75|1094800
898228800000|1998-06-19 04:00:00|2037.5|2037.5|2025|2025|2040.625|2040.625|2015.625|2015.625|1367200
898488000000|1998-06-22 04:00:00|2025|2025|2021.875|2021.875|2028.125|2028.125|2015.625|2015.625|1255600
898574400000|1998-06-23 04:00:00|2043.75|2043.75|2031.25|2031.25|2046.875|2046.875|2015.625|2015.625|1074600
898660800000|1998-06-24 04:00:00|2025|2025|2043.75|2043.75|2043.75|2043.75|2012.5|2012.5|1944600
898747200000|1998-06-25 04:00:00|2043.75|2043.75|2034.375|2034.375|2043.75|2043.75|2021.875|2021.875|1492400
898833600000|1998-06-26 04:00:00|2037.5|2037.5|2031.25|2031.25|2050|2050|2018.75|2018.75|764000
899092800000|1998-06-29 04:00:00|2037.5|2037.5|2050|2050|2081.25|2081.25|2037.5|2037.5|1190800
899179200000|1998-06-30 04:00:00|2050|2050|2037.5|2037.5|2050|2050|2031.25|2031.25|828200
899265600000|1998-07-01 04:00:00|2040.625|2040.625|2050|2050|2056.25|2056.25|2025|2025|499400
899352000000|1998-07-02 04:00:00|2050|2050|2050|2050|2050|2050|2031.25|2031.25|607000
899697600000|1998-07-06 04:00:00|2046.875|2046.875|2068.75|2068.75|2075|2075|2046.875|2046.875|1132400
899784000000|1998-07-07 04:00:00|2071.875|2071.875|2050|2050|2078.125|2078.125|2046.875|2046.875|637600
899870400000|1998-07-08 04:00:00|2050|2050|2056.25|2056.25|2056.25|2056.25|2046.875|2046.875|742400
899956800000|1998-07-09 04:00:00|2056.25|2056.25|2050|2050|2056.25|2056.25|2037.5|2037.5|1094800
900043200000|1998-07-10 04:00:00|2046.875|2046.875|2043.75|2043.75|2053.125|2053.125|2031.25|2031.25|619200
900302400000|1998-07-13 04:00:00|2034.375|2034.375|2021.875|2021.875|2034.375|2034.375|2015.625|2015.625|718400
900388800000|1998-07-14 04:00:00|2018.75|2018.75|2015.625|2015.625|2021.875|2021.875|2006.25|2006.25|843600
900475200000|1998-07-15 04:00:00|2012.5|2012.5|2000|2000|2015.625|2015.625|2000|2000|236800
900561600000|1998-07-16 04:00:00|2000|2000|1993.75|1993.75|2003.125|2003.125|1981.25|1981.25|591600
900648000000|1998-07-17 04:00:00|2000|2000|1993.75|1993.75|2003.125|2003.125|1968.75|1968.75|526000
900907200000|1998-07-20 04:00:00|1981.25|1981.25|1981.25|1981.25|1984.375|1984.375|1965.625|1965.625|582200
900993600000|1998-07-21 04:00:00|1978.125|1978.125|1996.875|1996.875|2003.125|2003.125|1971.875|1971.875|1143400
901080000000|1998-07-22 04:00:00|2000|2000|2018.75|2018.75|2018.75|2018.75|2000|2000|771400
901166400000|1998-07-23 04:00:00|2018.75|2018.75|1996.875|1996.875|2018.75|2018.75|1993.75|1993.75|710600
901252800000|1998-07-24 04:00:00|1996.875|1996.875|2009.375|2009.375|2015.625|2015.625|1993.75|1993.75|673000
901512000000|1998-07-27 04:00:00|2003.125|2003.125|2012.5|2012.5|2031.25|2031.25|2000|2000|601800
901598400000|1998-07-28 04:00:00|2015.625|2015.625|2031.25|2031.25|2031.25|2031.25|2012.5|2012.5|1144400
901684800000|1998-07-29 04:00:00|2034.375|2034.375|2031.25|2031.25|2034.375|2034.375|2003.125|2003.125|540800
901771200000|1998-07-30 04:00:00|2028.125|2028.125|2053.125|2053.125|2053.125|2053.125|2028.125|2028.125|1365200
901857600000|1998-07-31 04:00:00|2053.125|2053.125|2037.5|2037.5|2056.25|2056.25|2025|2025|851400
902116800000|1998-08-03 04:00:00|2037.5|2037.5|2040.625|2040.625|2056.25|2056.25|2018.75|2018.75|1821800
902203200000|1998-08-04 04:00:00|2040.625|2040.625|2003.125|2003.125|2043.75|2043.75|1993.75|1993.75|1101600
902289600000|1998-08-05 04:00:00|2012.5|2012.5|2000|2000|2021.875|2021.875|1993.75|1993.75|794800
902376000000|1998-08-06 04:00:00|1990.625|1990.625|1993.75|1993.75|2006.25|2006.25|1987.5|1987.5|555600
902462400000|1998-08-07 04:00:00|1990.625|1990.625|2025|2025|2034.375|2034.375|1984.375|1984.375|500200
902721600000|1998-08-10 04:00:00|2018.75|2018.75|2021.875|2021.875|2021.875|2021.875|2006.25|2006.25|558600
902808000000|1998-08-11 04:00:00|2009.375|2009.375|2018.75|2018.75|2021.875|2021.875|2003.125|2003.125|1180600
902894400000|1998-08-12 04:00:00|2025|2025|2093.75|2093.75|2100|2100|2021.875|2021.875|1133400
902980800000|1998-08-13 04:00:00|2075|2075|2075|2075|2081.25|2081.25|2053.125|2053.125|967800
903067200000|1998-08-14 04:00:00|2071.875|2071.875|2084.375|2084.375|2100|2100|2068.75|2068.75|627600
903326400000|1998-08-17 04:00:00|2078.125|2078.125|2100|2100|2109.375|2109.375|2075|2075|907200
903412800000|1998-08-18 04:00:00|2100|2100|2093.75|2093.75|2109.375|2109.375|2087.5|2087.5|583200
903499200000|1998-08-19 04:00:00|2090.625|2090.625|2059.375|2059.375|2090.625|2090.625|2053.125|2053.125|753200
903585600000|1998-08-20 04:00:00|2056.25|2056.25|2056.25|2056.25|2068.75|2068.75|2037.5|2037.5|1177800
903672000000|1998-08-21 04:00:00|2043.75|2043.75|2109.375|2109.375|2109.375|2109.375|2037.5|2037.5|1382000
903931200000|1998-08-24 04:00:00|2109.375|2109.375|2125|2125|2134.375|2134.375|2096.875|2096.875|1077400
904017600000|1998-08-25 04:00:00|2118.75|2118.75|2112.5|2112.5|2131.25|2131.25|2096.875|2096.875|4100200
904104000000|1998-08-26 04:00:00|2068.75|2068.75|2084.375|2084.375|2100|2100|2059.375|2059.375|8991000
904190400000|1998-08-27 04:00:00|2078.125|2078.125|2096.875|2096.875|2112.5|2112.5|2078.125|2078.125|1159400
904276800000|1998-08-28 04:00:00|2084.375|2084.375|2118.75|2118.75|2118.75|2118.75|2071.875|2071.875|842400
904536000000|1998-08-31 04:00:00|2115.625|2115.625|2084.375|2084.375|2134.375|2134.375|2056.25|2056.25|1761200
904622400000|1998-09-01 04:00:00|2093.75|2093.75|2106.25|2106.25|2112.5|2112.5|2081.25|2081.25|1790400
904708800000|1998-09-02 04:00:00|2093.75|2093.75|2043.75|2043.75|2103.125|2103.125|2040.625|2040.625|927800
904795200000|1998-09-03 04:00:00|1993.75|1993.75|2021.875|2021.875|2040.625|2040.625|1993.75|1993.75|1183200
904881600000|1998-09-04 04:00:00|2021.875|2021.875|2043.75|2043.75|2046.875|2046.875|2009.375|2009.375|1258400
905227200000|1998-09-08 04:00:00|2050|2050|2050|2050|2050|2050|2021.875|2021.875|1691200
905313600000|1998-09-09 04:00:00|2050|2050|2053.125|2053.125|2059.375|2059.375|2037.5|2037.5|2188600
905400000000|1998-09-10 04:00:00|2031.25|2031.25|2068.75|2068.75|2075|2075|2031.25|2031.25|1013600
905486400000|1998-09-11 04:00:00|2056.25|2056.25|2100|2100|2100|2100|2053.125|2053.125|2012600
905745600000|1998-09-14 04:00:00|2100|2100|2093.75|2093.75|2100|2100|2081.25|2081.25|1073200
905832000000|1998-09-15 04:00:00|2087.5|2087.5|2125|2125|2125|2125|2084.375|2084.375|644600
905918400000|1998-09-16 04:00:00|2121.875|2121.875|2150|2150|2150|2150|2109.375|2109.375|486000
906004800000|1998-09-17 04:00:00|2137.5|2137.5|2131.25|2131.25|2150|2150|2103.125|2103.125|631600
906091200000|1998-09-18 04:00:00|2134.375|2134.375|2156.25|2156.25|2162.5|2162.5|2131.25|2131.25|1405200
906350400000|1998-09-21 04:00:00|2156.25|2156.25|2178.125|2178.125|2181.25|2181.25|2143.75|2143.75|1143600
906436800000|1998-09-22 04:00:00|2190.625|2190.625|2206.25|2206.25|2206.25|2206.25|2181.25|2181.25|1435200
906523200000|1998-09-23 04:00:00|2206.25|2206.25|2221.875|2221.875|2240.625|2240.625|2206.25|2206.25|1645400
906609600000|1998-09-24 04:00:00|2209.375|2209.375|2156.25|2156.25|2215.625|2215.625|2137.5|2137.5|1107600
906696000000|1998-09-25 04:00:00|2137.5|2137.5|2156.25|2156.25|2184.375|2184.375|2131.25|2131.25|905400
906955200000|1998-09-28 04:00:00|2162.5|2162.5|2193.75|2193.75|2196.875|2196.875|2150|2150|723400
907041600000|1998-09-29 04:00:00|2196.875|2196.875|2215.625|2215.625|2215.625|2215.625|2187.5|2187.5|806200
907128000000|1998-09-30 04:00:00|2209.375|2209.375|2231.25|2231.25|2246.875|2246.875|2206.25|2206.25|1660200
907214400000|1998-10-01 04:00:00|2228.125|2228.125|2278.125|2278.125|2300|2300|2218.75|2218.75|2712200
907300800000|1998-10-02 04:00:00|2287.5|2287.5|2331.25|2331.25|2337.5|2337.5|2284.375|2284.375|1901000
907560000000|1998-10-05 04:00:00|2362.5|2362.5|2400|2400|2400|2400|2343.75|2343.75|2769600
907646400000|1998-10-06 04:00:00|2387.5|2387.5|2387.5|2387.5|2393.75|2393.75|2362.5|2362.5|1048400
907732800000|1998-10-07 04:00:00|2381.25|2381.25|2393.75|2393.75|2406.25|2406.25|2371.875|2371.875|2304400
907819200000|1998-10-08 04:00:00|2381.25|2381.25|2400|2400|2446.875|2446.875|2381.25|2381.25|3912600
907905600000|1998-10-09 04:00:00|2390.625|2390.625|2353.125|2353.125|2393.75|2393.75|2343.75|2343.75|2997000
908164800000|1998-10-12 04:00:00|2356.25|2356.25|2303.125|2303.125|2359.375|2359.375|2287.5|2287.5|3556600
908251200000|1998-10-13 04:00:00|2309.375|2309.375|2334.375|2334.375|2350|2350|2303.125|2303.125|1250800
908337600000|1998-10-14 04:00:00|2340.625|2340.625|2381.25|2381.25|2418.75|2418.75|2340.625|2340.625|1808800
908424000000|1998-10-15 04:00:00|2375|2375|2403.125|2403.125|2437.5|2437.5|2362.5|2362.5|1860800
908510400000|1998-10-16 04:00:00|2418.75|2418.75|2318.75|2318.75|2418.75|2418.75|2312.5|2312.5|1554800
908769600000|1998-10-19 04:00:00|2321.875|2321.875|2321.875|2321.875|2337.5|2337.5|2312.5|2312.5|772600
908856000000|1998-10-20 04:00:00|2318.75|2318.75|2303.125|2303.125|2328.125|2328.125|2281.25|2281.25|1461600
908942400000|1998-10-21 04:00:00|2312.5|2312.5|2281.25|2281.25|2312.5|2312.5|2265.625|2265.625|1407800
909028800000|1998-10-22 04:00:00|2278.125|2278.125|2296.875|2296.875|2296.875|2296.875|2275|2275|821200
909115200000|1998-10-23 04:00:00|2290.625|2290.625|2281.25|2281.25|2309.375|2309.375|2275|2275|763800
909378000000|1998-10-26 05:00:00|2278.125|2278.125|2275|2275|2284.375|2284.375|2256.25|2256.25|557600
909464400000|1998-10-27 05:00:00|2281.25|2281.25|2293.75|2293.75|2296.875|2296.875|2268.75|2268.75|670200
909550800000|1998-10-28 05:00:00|2296.875|2296.875|2306.25|2306.25|2318.75|2318.75|2290.625|2290.625|951000
909637200000|1998-10-29 05:00:00|2306.25|2306.25|2312.5|2312.5|2318.75|2318.75|2293.75|2293.75|964400
909723600000|1998-10-30 05:00:00|2321.875|2321.875|2306.25|2306.25|2321.875|2321.875|2303.125|2303.125|1060600
909982800000|1998-11-02 05:00:00|2306.25|2306.25|2331.25|2331.25|2343.75|2343.75|2306.25|2306.25|800000
910069200000|1998-11-03 05:00:00|2328.125|2328.125|2353.125|2353.125|2356.25|2356.25|2325|2325|517000
910155600000|1998-11-04 05:00:00|2365.625|2365.625|2350|2350|2368.75|2368.75|2334.375|2334.375|2287600
910242000000|1998-11-05 05:00:00|2343.75|2343.75|2381.25|2381.25|2381.25|2381.25|2343.75|2343.75|700600
910328400000|1998-11-06 05:00:00|2375|2375|2375|2375|2381.25|2381.25|2359.375|2359.375|599800
910587600000|1998-11-09 05:00:00|2368.75|2368.75|2356.25|2356.25|2371.875|2371.875|2350|2350|819600
910674000000|1998-11-10 05:00:00|2356.25|2356.25|2409.375|2409.375|2412.5|2412.5|2356.25|2356.25|747000
910760400000|1998-11-11 05:00:00|2396.875|2396.875|2362.5|2362.5|2400|2400|2353.125|2353.125|808200
910846800000|1998-11-12 05:00:00|2359.375|2359.375|2368.75|2368.75|2371.875|2371.875|2359.375|2359.375|1233800
910933200000|1998-11-13 05:00:00|2362.5|2362.5|2378.125|2378.125|2387.5|2387.5|2362.5|2362.5|618800
911192400000|1998-11-16 05:00:00|2387.5|2387.5|2381.25|2381.25|2390.625|2390.625|2371.875|2371.875|439800
911278800000|1998-11-17 05:00:00|2384.375|2384.375|2384.375|2384.375|2403.125|2403.125|2384.375|2384.375|849200
911365200000|1998-11-18 05:00:00|2384.375|2384.375|2365.625|2365.625|2384.375|2384.375|2362.5|2362.5|3752000
911451600000|1998-11-19 05:00:00|2359.375|2359.375|2353.125|2353.125|2362.5|2362.5|2337.5|2337.5|669800
911538000000|1998-11-20 05:00:00|2381.25|2381.25|2350|2350|2384.375|2384.375|2350|2350|810400
911797200000|1998-11-23 05:00:00|2362.5|2362.5|2375|2375|2375|2375|2340.625|2340.625|3350000
911883600000|1998-11-24 05:00:00|2350|2350|2359.375|2359.375|2368.75|2368.75|2350|2350|954600
911970000000|1998-11-25 05:00:00|2365.625|2365.625|2359.375|2359.375|2365.625|2365.625|2350|2350|913200
912142800000|1998-11-27 05:00:00|2337.5|2337.5|2362.5|2362.5|2362.5|2362.5|2334.375|2334.375|426600
912402000000|1998-11-30 05:00:00|2350|2350|2309.375|2309.375|2353.125|2353.125|2306.25|2306.25|1363400
912488400000|1998-12-01 05:00:00|2309.375|2309.375|2309.375|2309.375|2312.5|2312.5|2300|2300|857200
912574800000|1998-12-02 05:00:00|2306.25|2306.25|2325|2325|2328.125|2328.125|2306.25|2306.25|1008600
912661200000|1998-12-03 05:00:00|2328.125|2328.125|2343.75|2343.75|2350|2350|2318.75|2318.75|954200
912747600000|1998-12-04 05:00:00|2337.5|2337.5|2375|2375|2396.875|2396.875|2337.5|2337.5|1034400
913006800000|1998-12-07 05:00:00|2387.5|2387.5|2368.75|2368.75|2400|2400|2365.625|2365.625|1240600
913093200000|1998-12-08 05:00:00|2356.25|2356.25|2365.625|2365.625|2375|2375|2350|2350|863000
913179600000|1998-12-09 05:00:00|2362.5|2362.5|2343.75|2343.75|2362.5|2362.5|2337.5|2337.5|553200
913266000000|1998-12-10 05:00:00|2325|2325|2300|2300|2328.125|2328.125|2281.25|2281.25|2686200
913352400000|1998-12-11 05:00:00|2287.5|2287.5|2281.25|2281.25|2293.75|2293.75|2265.625|2265.625|855000
913611600000|1998-12-14 05:00:00|2293.75|2293.75|2309.375|2309.375|2315.625|2315.625|2278.125|2278.125|893400
913698000000|1998-12-15 05:00:00|2312.5|2312.5|2346.875|2346.875|2350|2350|2309.375|2309.375|630200
913784400000|1998-12-16 05:00:00|2359.375|2359.375|2350|2350|2359.375|2359.375|2321.875|2321.875|498200
913870800000|1998-12-17 05:00:00|2343.75|2343.75|2390.625|2390.625|2396.875|2396.875|2343.75|2343.75|1027200
913957200000|1998-12-18 05:00:00|2362.5|2362.5|2393.75|2393.75|2393.75|2393.75|2362.5|2362.5|806000
914216400000|1998-12-21 05:00:00|2393.75|2393.75|2390.625|2390.625|2421.875|2421.875|2381.25|2381.25|1076800
914302800000|1998-12-22 05:00:00|2396.875|2396.875|2381.25|2381.25|2396.875|2396.875|2362.5|2362.5|1539400
914389200000|1998-12-23 05:00:00|2381.25|2381.25|2384.375|2384.375|2393.75|2393.75|2375|2375|1518400
914475600000|1998-12-24 05:00:00|2384.375|2384.375|2362.5|2362.5|2384.375|2384.375|2356.25|2356.25|124400
914821200000|1998-12-28 05:00:00|2362.5|2362.5|2331.25|2331.25|2362.5|2362.5|2325|2325|444200
914907600000|1998-12-29 05:00:00|2328.125|2328.125|2334.375|2334.375|2350|2350|2328.125|2328.125|742000
914994000000|1998-12-30 05:00:00|2334.375|2334.375|2328.125|2328.125|2340.625|2340.625|2321.875|2321.875|1136800
915080400000|1998-12-31 05:00:00|2331.25|2331.25|2337.5|2337.5|2353.125|2353.125|2325|2325|476600
915426000000|1999-01-04 05:00:00|2337.5|2337.5|2318.75|2318.75|2353.125|2353.125|2312.5|2312.5|1447800
915512400000|1999-01-05 05:00:00|2325|2325|2325|2325|2337.5|2337.5|2321.875|2321.875|572800
915598800000|1999-01-06 05:00:00|2325|2325|2328.125|2328.125|2328.125|2328.125|2312.5|2312.5|766400
915685200000|1999-01-07 05:00:00|2328.125|2328.125|2312.5|2312.5|2346.875|2346.875|2300|2300|892800
915771600000|1999-01-08 05:00:00|2306.25|2306.25|2287.5|2287.5|2309.375|2309.375|2284.375|2284.375|1495600
916030800000|1999-01-11 05:00:00|2287.5|2287.5|2262.5|2262.5|2290.625|2290.625|2253.125|2253.125|1015200
916117200000|1999-01-12 05:00:00|2262.5|2262.5|2243.75|2243.75|2278.125|2278.125|2243.75|2243.75|1357600
916203600000|1999-01-13 05:00:00|2250|2250|2259.375|2259.375|2293.75|2293.75|2243.75|2243.75|1604600
916290000000|1999-01-14 05:00:00|2253.125|2253.125|2243.75|2243.75|2265.625|2265.625|2231.25|2231.25|1025800
916376400000|1999-01-15 05:00:00|2246.875|2246.875|2246.875|2246.875|2246.875|2246.875|2231.25|2231.25|497400
916722000000|1999-01-19 05:00:00|2240.625|2240.625|2225|2225|2243.75|2243.75|2215.625|2215.625|395200
916808400000|1999-01-20 05:00:00|2218.75|2218.75|2212.5|2212.5|2243.75|2243.75|2206.25|2206.25|695800
916894800000|1999-01-21 05:00:00|2225|2225|2225|2225|2228.125|2228.125|2203.125|2203.125|1016200
916981200000|1999-01-22 05:00:00|2225|2225|2253.125|2253.125|2256.25|2256.25|2221.875|2221.875|1085800
917240400000|1999-01-25 05:00:00|2246.875|2246.875|2259.375|2259.375|2262.5|2262.5|2243.75|2243.75|977600
917326800000|1999-01-26 05:00:00|2250|2250|2262.5|2262.5|2275|2275|2243.75|2243.75|1102800
917413200000|1999-01-27 05:00:00|2262.5|2262.5|2231.25|2231.25|2275|2275|2231.25|2231.25|1247800
917499600000|1999-01-28 05:00:00|2231.25|2231.25|2240.625|2240.625|2259.375|2259.375|2231.25|2231.25|1030400
917586000000|1999-01-29 05:00:00|2246.875|2246.875|2237.5|2237.5|2250|2250|2209.375|2209.375|1323200
917845200000|1999-02-01 05:00:00|2231.25|2231.25|2190.625|2190.625|2234.375|2234.375|2184.375|2184.375|701000
917931600000|1999-02-02 05:00:00|2178.125|2178.125|2184.375|2184.375|2196.875|2196.875|2175|2175|724600
918018000000|1999-02-03 05:00:00|2181.25|2181.25|2196.875|2196.875|2218.75|2218.75|2178.125|2178.125|1212600
918104400000|1999-02-04 05:00:00|2196.875|2196.875|2168.75|2168.75|2196.875|2196.875|2168.75|2168.75|1294600
918190800000|1999-02-05 05:00:00|2171.875|2171.875|2171.875|2171.875|2181.25|2181.25|2162.5|2162.5|503800
918450000000|1999-02-08 05:00:00|2168.75|2168.75|2190.625|2190.625|2196.875|2196.875|2165.625|2165.625|1106000
918536400000|1999-02-09 05:00:00|2184.375|2184.375|2178.125|2178.125|2190.625|2190.625|2168.75|2168.75|648200
918622800000|1999-02-10 05:00:00|2184.375|2184.375|2181.25|2181.25|2196.875|2196.875|2175|2175|3380000
918709200000|1999-02-11 05:00:00|2175|2175|2128.125|2128.125|2175|2175|2128.125|2128.125|1075600
918795600000|1999-02-12 05:00:00|2118.75|2118.75|2090.625|2090.625|2121.875|2121.875|2081.25|2081.25|1309400
919141200000|1999-02-16 05:00:00|2100|2100|2121.875|2121.875|2134.375|2134.375|2100|2100|500400
919227600000|1999-02-17 05:00:00|2131.25|2131.25|2156.25|2156.25|2181.25|2181.25|2121.875|2121.875|1184800
919314000000|1999-02-18 05:00:00|2153.125|2153.125|2190.625|2190.625|2203.125|2203.125|2143.75|2143.75|811800
919400400000|1999-02-19 05:00:00|2184.375|2184.375|2112.5|2112.5|2184.375|2184.375|2100|2100|1191600
919659600000|1999-02-22 05:00:00|2118.75|2118.75|2000|2000|2118.75|2118.75|2000|2000|3573400
919746000000|1999-02-23 05:00:00|1906.25|1906.25|1937.5|1937.5|1959.375|1959.375|1906.25|1906.25|4329200
919832400000|1999-02-24 05:00:00|1940.625|1940.625|1968.75|1968.75|1993.75|1993.75|1937.5|1937.5|6839600
919918800000|1999-02-25 05:00:00|1968.75|1968.75|1971.875|1971.875|1987.5|1987.5|1953.125|1953.125|3989800
920005200000|1999-02-26 05:00:00|1937.5|1937.5|1931.25|1931.25|1940.625|1940.625|1912.5|1912.5|4143600
920264400000|1999-03-01 05:00:00|1931.25|1931.25|1937.5|1937.5|1940.625|1940.625|1912.5|1912.5|1109800
920350800000|1999-03-02 05:00:00|1934.375|1934.375|1946.875|1946.875|1962.5|1962.5|1931.25|1931.25|955800
920437200000|1999-03-03 05:00:00|1950|1950|1962.5|1962.5|1965.625|1965.625|1943.75|1943.75|906000
920523600000|1999-03-04 05:00:00|1959.375|1959.375|1984.375|1984.375|1987.5|1987.5|1950|1950|780600
920610000000|1999-03-05 05:00:00|1996.875|1996.875|1981.25|1981.25|2003.125|2003.125|1971.875|1971.875|1650800
920869200000|1999-03-08 05:00:00|1987.5|1987.5|1965.625|1965.625|1990.625|1990.625|1956.25|1956.25|794600
920955600000|1999-03-09 05:00:00|1965.625|1965.625|1943.75|1943.75|1984.375|1984.375|1943.75|1943.75|1206800
921042000000|1999-03-10 05:00:00|1946.875|1946.875|1950|1950|1962.5|1962.5|1934.375|1934.375|1045800
921128400000|1999-03-11 05:00:00|1937.5|1937.5|1959.375|1959.375|1959.375|1959.375|1937.5|1937.5|1463800
921214800000|1999-03-12 05:00:00|1962.5|1962.5|1978.125|1978.125|1984.375|1984.375|1956.25|1956.25|1437400
921474000000|1999-03-15 05:00:00|1975|1975|1962.5|1962.5|1987.5|1987.5|1959.375|1959.375|470400
921560400000|1999-03-16 05:00:00|1962.5|1962.5|1943.75|1943.75|1965.625|1965.625|1940.625|1940.625|548600
921646800000|1999-03-17 05:00:00|1943.75|1943.75|1943.75|1943.75|1950|1950|1931.25|1931.25|1215600
921733200000|1999-03-18 05:00:00|1943.75|1943.75|1962.5|1962.5|1968.75|1968.75|1940.625|1940.625|763000
921819600000|1999-03-19 05:00:00|1965.625|1965.625|1940.625|1940.625|1965.625|1965.625|1940.625|1940.625|825200
922078800000|1999-03-22 05:00:00|1953.125|1953.125|1950|1950|1959.375|1959.375|1943.75|1943.75|1275200
922165200000|1999-03-23 05:00:00|1975|1975|1953.125|1953.125|1975|1975|1940.625|1940.625|2154800
922251600000|1999-03-24 05:00:00|1956.25|1956.25|1981.25|1981.25|1984.375|1984.375|1953.125|1953.125|889400
922338000000|1999-03-25 05:00:00|1987.5|1987.5|1950|1950|1987.5|1987.5|1946.875|1946.875|1399200
922424400000|1999-03-26 05:00:00|1946.875|1946.875|1906.25|1906.25|1946.875|1946.875|1900|1900|1095800
922683600000|1999-03-29 05:00:00|1912.5|1912.5|1903.125|1903.125|1928.125|1928.125|1903.125|1903.125|1246400
922770000000|1999-03-30 05:00:00|1900|1900|1865.625|1865.625|1900|1900|1859.375|1859.375|1436200
922856400000|1999-03-31 05:00:00|1881.25|1881.25|1846.875|1846.875|1881.25|1881.25|1843.75|1843.75|990600
922942800000|1999-04-01 05:00:00|1846.875|1846.875|1850|1850|1865.625|1865.625|1828.125|1828.125|2690600
923284800000|1999-04-05 04:00:00|1850|1850|1862.5|1862.5|1875|1875|1850|1850|2140600
923371200000|1999-04-06 04:00:00|1868.75|1868.75|1862.5|1862.5|1875|1875|1850|1850|6219200
923457600000|1999-04-07 04:00:00|1875|1875|1856.25|1856.25|1875|1875|1850|1850|1477200
923544000000|1999-04-08 04:00:00|1856.25|1856.25|1884.375|1884.375|1890.625|1890.625|1856.25|1856.25|1224400
923630400000|1999-04-09 04:00:00|1881.25|1881.25|1875|1875|1881.25|1881.25|1862.5|1862.5|653200
923889600000|1999-04-12 04:00:00|1875|1875|1900|1900|1909.375|1909.375|1871.875|1871.875|795800
923976000000|1999-04-13 04:00:00|1890.625|1890.625|1896.875|1896.875|1900|1900|1884.375|1884.375|5828800
924062400000|1999-04-14 04:00:00|1896.875|1896.875|1875|1875|1896.875|1896.875|1871.875|1871.875|1513800
924148800000|1999-04-15 04:00:00|1878.125|1878.125|1896.875|1896.875|1896.875|1896.875|1875|1875|1164200
924235200000|1999-04-16 04:00:00|1896.875|1896.875|1903.125|1903.125|1906.25|1906.25|1881.25|1881.25|758800
924494400000|1999-04-19 04:00:00|1950|1950|1981.25|1981.25|2006.25|2006.25|1950|1950|2543600
924580800000|1999-04-20 04:00:00|1987.5|1987.5|2053.125|2053.125|2053.125|2053.125|1987.5|1987.5|1982600
924667200000|1999-04-21 04:00:00|2053.125|2053.125|2018.75|2018.75|2056.25|2056.25|2000|2000|1164600
924753600000|1999-04-22 04:00:00|2006.25|2006.25|2012.5|2012.5|2012.5|2012.5|1987.5|1987.5|882000
924840000000|1999-04-23 04:00:00|2012.5|2012.5|2012.5|2012.5|2025|2025|2006.25|2006.25|929600
925099200000|1999-04-26 04:00:00|2015.625|2015.625|2006.25|2006.25|2015.625|2015.625|1987.5|1987.5|981800
925185600000|1999-04-27 04:00:00|2006.25|2006.25|2025|2025|2025|2025|2000|2000|1742600
925272000000|1999-04-28 04:00:00|2025|2025|2034.375|2034.375|2037.5|2037.5|2009.375|2009.375|1790000
925358400000|1999-04-29 04:00:00|2046.875|2046.875|2062.5|2062.5|2087.5|2087.5|2046.875|2046.875|2229200
925444800000|1999-04-30 04:00:00|2059.375|2059.375|2056.25|2056.25|2065.625|2065.625|2053.125|2053.125|1188600
925704000000|1999-05-03 04:00:00|2053.125|2053.125|2081.25|2081.25|2084.375|2084.375|2050|2050|836800
925790400000|1999-05-04 04:00:00|2078.125|2078.125|2075|2075|2090.625|2090.625|2075|2075|1179600
925876800000|1999-05-05 04:00:00|2078.125|2078.125|2062.5|2062.5|2078.125|2078.125|2050|2050|1649000
925963200000|1999-05-06 04:00:00|2056.25|2056.25|2053.125|2053.125|2059.375|2059.375|2046.875|2046.875|1059600
926049600000|1999-05-07 04:00:00|2059.375|2059.375|2046.875|2046.875|2062.5|2062.5|2043.75|2043.75|1449600
926308800000|1999-05-10 04:00:00|2050|2050|2046.875|2046.875|2056.25|2056.25|2043.75|2043.75|665000
926395200000|1999-05-11 04:00:00|2046.875|2046.875|2050|2050|2053.125|2053.125|2037.5|2037.5|740200
926481600000|1999-05-12 04:00:00|2050|2050|2096.875|2096.875|2096.875|2096.875|2034.375|2034.375|3685600
926568000000|1999-05-13 04:00:00|2096.875|2096.875|2093.75|2093.75|2100|2100|2090.625|2090.625|1454400
926654400000|1999-05-14 04:00:00|2075|2075|2062.5|2062.5|2075|2075|2043.75|2043.75|1166400
926913600000|1999-05-17 04:00:00|2068.75|2068.75|2084.375|2084.375|2084.375|2084.375|2062.5|2062.5|1087200
927000000000|1999-05-18 04:00:00|2084.375|2084.375|2081.25|2081.25|2084.375|2084.375|2071.875|2071.875|1367800
927086400000|1999-05-19 04:00:00|2081.25|2081.25|2106.25|2106.25|2106.25|2106.25|2081.25|2081.25|1317800
927172800000|1999-05-20 04:00:00|2106.25|2106.25|2115.625|2115.625|2118.75|2118.75|2106.25|2106.25|1249600
927259200000|1999-05-21 04:00:00|2112.5|2112.5|2143.75|2143.75|2143.75|2143.75|2112.5|2112.5|1262200
927518400000|1999-05-24 04:00:00|2150|2150|2171.875|2171.875|2190.625|2190.625|2150|2150|1501400
927604800000|1999-05-25 04:00:00|2168.75|2168.75|2200|2200|2209.375|2209.375|2168.75|2168.75|1636200
927691200000|1999-05-26 04:00:00|2168.75|2168.75|2187.5|2187.5|2203.125|2203.125|2162.5|2162.5|1440000
927777600000|1999-05-27 04:00:00|2175|2175|2131.25|2131.25|2181.25|2181.25|2115.625|2115.625|566800
927864000000|1999-05-28 04:00:00|2131.25|2131.25|2159.375|2159.375|2175|2175|2131.25|2131.25|644600
928209600000|1999-06-01 04:00:00|2159.375|2159.375|2125|2125|2159.375|2159.375|2096.875|2096.875|878400
928296000000|1999-06-02 04:00:00|2137.5|2137.5|2131.25|2131.25|2146.875|2146.875|2118.75|2118.75|483400
928382400000|1999-06-03 04:00:00|2137.5|2137.5|2118.75|2118.75|2137.5|2137.5|2112.5|2112.5|1289200
928468800000|1999-06-04 04:00:00|2131.25|2131.25|2137.5|2137.5|2150|2150|2100|2100|1115200
928728000000|1999-06-07 04:00:00|2137.5|2137.5|2140.625|2140.625|2140.625|2140.625|2125|2125|651800
928814400000|1999-06-08 04:00:00|2134.375|2134.375|2131.25|2131.25|2137.5|2137.5|2121.875|2121.875|553800
928900800000|1999-06-09 04:00:00|2128.125|2128.125|2112.5|2112.5|2150|2150|2109.375|2109.375|409600
928987200000|1999-06-10 04:00:00|2115.625|2115.625|2078.125|2078.125|2128.125|2128.125|2071.875|2071.875|499200
929073600000|1999-06-11 04:00:00|2078.125|2078.125|2075|2075|2100|2100|2059.375|2059.375|303800
929332800000|1999-06-14 04:00:00|2075|2075|2100|2100|2112.5|2112.5|2071.875|2071.875|558000
929419200000|1999-06-15 04:00:00|2118.75|2118.75|2156.25|2156.25|2156.25|2156.25|2115.625|2115.625|988200
929505600000|1999-06-16 04:00:00|2175|2175|2178.125|2178.125|2187.5|2187.5|2168.75|2168.75|923400
929592000000|1999-06-17 04:00:00|2175|2175|2187.5|2187.5|2193.75|2193.75|2156.25|2156.25|1037200
929678400000|1999-06-18 04:00:00|2187.5|2187.5|2200|2200|2203.125|2203.125|2187.5|2187.5|1479600
929937600000|1999-06-21 04:00:00|2203.125|2203.125|2231.25|2231.25|2231.25|2231.25|2193.75|2193.75|2255600
930024000000|1999-06-22 04:00:00|2228.125|2228.125|2234.375|2234.375|2240.625|2240.625|2218.75|2218.75|1261800
930110400000|1999-06-23 04:00:00|2231.25|2231.25|2231.25|2231.25|2237.5|2237.5|2228.125|2228.125|1522000
930196800000|1999-06-24 04:00:00|2225|2225|2225|2225|2228.125|2228.125|2200|2200|508000
930283200000|1999-06-25 04:00:00|2225|2225|2215.625|2215.625|2228.125|2228.125|2203.125|2203.125|605600
930542400000|1999-06-28 04:00:00|2215.625|2215.625|2221.875|2221.875|2225|2225|2196.875|2196.875|713600
930628800000|1999-06-29 04:00:00|2215.625|2215.625|2193.75|2193.75|2215.625|2215.625|2190.625|2190.625|1035000
930715200000|1999-06-30 04:00:00|2190.625|2190.625|2165.625|2165.625|2200|2200|2165.625|2165.625|756800
930801600000|1999-07-01 04:00:00|2153.125|2153.125|2178.125|2178.125|2181.25|2181.25|2150|2150|1136000
930888000000|1999-07-02 04:00:00|2175|2175|2200|2200|2203.125|2203.125|2168.75|2168.75|925400
931233600000|1999-07-06 04:00:00|2184.375|2184.375|2203.125|2203.125|2203.125|2203.125|2178.125|2178.125|627800
931320000000|1999-07-07 04:00:00|2190.625|2190.625|2206.25|2206.25|2212.5|2212.5|2190.625|2190.625|486800
931406400000|1999-07-08 04:00:00|2193.75|2193.75|2181.25|2181.25|2209.375|2209.375|2175|2175|1201800
931492800000|1999-07-09 04:00:00|2181.25|2181.25|2196.875|2196.875|2212.5|2212.5|2178.125|2178.125|617600
931752000000|1999-07-12 04:00:00|2196.875|2196.875|2206.25|2206.25|2209.375|2209.375|2181.25|2181.25|1016800
931838400000|1999-07-13 04:00:00|2206.25|2206.25|2215.625|2215.625|2221.875|2221.875|2196.875|2196.875|1016600
931924800000|1999-07-14 04:00:00|2215.625|2215.625|2209.375|2209.375|2221.875|2221.875|2193.75|2193.75|919600
932011200000|1999-07-15 04:00:00|2215.625|2215.625|2212.5|2212.5|2225|2225|2206.25|2206.25|655200
932097600000|1999-07-16 04:00:00|2221.875|2221.875|2228.125|2228.125|2228.125|2228.125|2212.5|2212.5|781600
932356800000|1999-07-19 04:00:00|2237.5|2237.5|2259.375|2259.375|2259.375|2259.375|2228.125|2228.125|1786200
932443200000|1999-07-20 04:00:00|2250|2250|2268.75|2268.75|2275|2275|2250|2250|991400
932529600000|1999-07-21 04:00:00|2262.5|2262.5|2240.625|2240.625|2265.625|2265.625|2240.625|2240.625|2693200
932616000000|1999-07-22 04:00:00|2225|2225|2225|2225|2250|2250|2218.75|2218.75|749200
932702400000|1999-07-23 04:00:00|2228.125|2228.125|2240.625|2240.625|2250|2250|2228.125|2228.125|439200
932961600000|1999-07-26 04:00:00|2231.25|2231.25|2237.5|2237.5|2246.875|2246.875|2225|2225|1068600
933048000000|1999-07-27 04:00:00|2246.875|2246.875|2243.75|2243.75|2246.875|2246.875|2231.25|2231.25|1012800
933134400000|1999-07-28 04:00:00|2237.5|2237.5|2225|2225|2237.5|2237.5|2221.875|2221.875|427800
933220800000|1999-07-29 04:00:00|2225|2225|2193.75|2193.75|2225|2225|2187.5|2187.5|1068400
933307200000|1999-07-30 04:00:00|2193.75|2193.75|2203.125|2203.125|2215.625|2215.625|2187.5|2187.5|942600
933566400000|1999-08-02 04:00:00|2200|2200|2234.375|2234.375|2246.875|2246.875|2200|2200|559400
933652800000|1999-08-03 04:00:00|2231.25|2231.25|2262.5|2262.5|2262.5|2262.5|2231.25|2231.25|1044400
933739200000|1999-08-04 04:00:00|2275|2275|2278.125|2278.125|2287.5|2287.5|2259.375|2259.375|692400
933825600000|1999-08-05 04:00:00|2268.75|2268.75|2281.25|2281.25|2296.875|2296.875|2268.75|2268.75|732600
933912000000|1999-08-06 04:00:00|2275|2275|2284.375|2284.375|2287.5|2287.5|2253.125|2253.125|745400
934171200000|1999-08-09 04:00:00|2278.125|2278.125|2287.5|2287.5|2290.625|2290.625|2265.625|2265.625|611600
934257600000|1999-08-10 04:00:00|2278.125|2278.125|2287.5|2287.5|2296.875|2296.875|2278.125|2278.125|506400
934344000000|1999-08-11 04:00:00|2281.25|2281.25|2284.375|2284.375|2287.5|2287.5|2268.75|2268.75|1410800
934430400000|1999-08-12 04:00:00|2278.125|2278.125|2259.375|2259.375|2284.375|2284.375|2246.875|2246.875|803400
934516800000|1999-08-13 04:00:00|2275|2275|2271.875|2271.875|2293.75|2293.75|2265.625|2265.625|667800
934776000000|1999-08-16 04:00:00|2262.5|2262.5|2275|2275|2278.125|2278.125|2262.5|2262.5|518600
934862400000|1999-08-17 04:00:00|2268.75|2268.75|2284.375|2284.375|2284.375|2284.375|2262.5|2262.5|647600
934948800000|1999-08-18 04:00:00|2275|2275|2281.25|2281.25|2281.25|2281.25|2256.25|2256.25|593000
935035200000|1999-08-19 04:00:00|2268.75|2268.75|2284.375|2284.375|2284.375|2284.375|2253.125|2253.125|1031400
935121600000|1999-08-20 04:00:00|2281.25|2281.25|2284.375|2284.375|2325|2325|2278.125|2278.125|805400
935380800000|1999-08-23 04:00:00|2315.625|2315.625|2328.125|2328.125|2331.25|2331.25|2312.5|2312.5|652800
935467200000|1999-08-24 04:00:00|2321.875|2321.875|2334.375|2334.375|2334.375|2334.375|2318.75|2318.75|855800
935553600000|1999-08-25 04:00:00|2275|2275|2346.875|2346.875|2356.25|2356.25|2275|2275|1198600
935640000000|1999-08-26 04:00:00|2346.875|2346.875|2346.875|2346.875|2356.25|2356.25|2331.25|2331.25|685600
935726400000|1999-08-27 04:00:00|2346.875|2346.875|2346.875|2346.875|2359.375|2359.375|2337.5|2337.5|492200
935985600000|1999-08-30 04:00:00|2350|2350|2303.125|2303.125|2350|2350|2303.125|2303.125|1630600
936072000000|1999-08-31 04:00:00|2315.625|2315.625|2312.5|2312.5|2318.75|2318.75|2293.75|2293.75|1163400
936158400000|1999-09-01 04:00:00|2309.375|2309.375|2300|2300|2312.5|2312.5|2290.625|2290.625|1394000
936244800000|1999-09-02 04:00:00|2306.25|2306.25|2281.25|2281.25|2306.25|2306.25|2262.5|2262.5|1275400
936331200000|1999-09-03 04:00:00|2306.25|2306.25|2303.125|2303.125|2325|2325|2296.875|2296.875|876200
936676800000|1999-09-07 04:00:00|2293.75|2293.75|2268.75|2268.75|2296.875|2296.875|2262.5|2262.5|542800
936763200000|1999-09-08 04:00:00|2256.25|2256.25|2265.625|2265.625|2271.875|2271.875|2253.125|2253.125|542000
936849600000|1999-09-09 04:00:00|2262.5|2262.5|2271.875|2271.875|2271.875|2271.875|2253.125|2253.125|468800
936936000000|1999-09-10 04:00:00|2271.875|2271.875|2303.125|2303.125|2309.375|2309.375|2268.75|2268.75|1079200
937195200000|1999-09-13 04:00:00|2296.875|2296.875|2309.375|2309.375|2309.375|2309.375|2284.375|2284.375|580600
937281600000|1999-09-14 04:00:00|2303.125|2303.125|2318.75|2318.75|2321.875|2321.875|2300|2300|721000
937368000000|1999-09-15 04:00:00|2318.75|2318.75|2312.5|2312.5|2340.625|2340.625|2312.5|2312.5|2113800
937454400000|1999-09-16 04:00:00|2309.375|2309.375|2296.875|2296.875|2315.625|2315.625|2287.5|2287.5|1786400
937540800000|1999-09-17 04:00:00|2306.25|2306.25|2328.125|2328.125|2331.25|2331.25|2300|2300|531000
937800000000|1999-09-20 04:00:00|2331.25|2331.25|2318.75|2318.75|2334.375|2334.375|2306.25|2306.25|1054200
937886400000|1999-09-21 04:00:00|2325|2325|2296.875|2296.875|2325|2325|2293.75|2293.75|2805000
937972800000|1999-09-22 04:00:00|2287.5|2287.5|2287.5|2287.5|2306.25|2306.25|2284.375|2284.375|1568200
938059200000|1999-09-23 04:00:00|2287.5|2287.5|2253.125|2253.125|2290.625|2290.625|2250|2250|851800
938145600000|1999-09-24 04:00:00|2250|2250|2221.875|2221.875|2253.125|2253.125|2215.625|2215.625|684200
938404800000|1999-09-27 04:00:00|2259.375|2259.375|2234.375|2234.375|2259.375|2259.375|2228.125|2228.125|542000
938491200000|1999-09-28 04:00:00|2228.125|2228.125|2200|2200|2228.125|2228.125|2168.75|2168.75|958000
938577600000|1999-09-29 04:00:00|2193.75|2193.75|2225|2225|2228.125|2228.125|2193.75|2193.75|534800
938664000000|1999-09-30 04:00:00|2225|2225|2256.25|2256.25|2259.375|2259.375|2215.625|2215.625|728000
938750400000|1999-10-01 04:00:00|2253.125|2253.125|2287.5|2287.5|2293.75|2293.75|2225|2225|608000
939009600000|1999-10-04 04:00:00|2281.25|2281.25|2343.75|2343.75|2346.875|2346.875|2281.25|2281.25|588200
939096000000|1999-10-05 04:00:00|2340.625|2340.625|2309.375|2309.375|2340.625|2340.625|2296.875|2296.875|525400
939182400000|1999-10-06 04:00:00|2331.25|2331.25|2318.75|2318.75|2331.25|2331.25|2306.25|2306.25|462200
939268800000|1999-10-07 04:00:00|2312.5|2312.5|2287.5|2287.5|2312.5|2312.5|2281.25|2281.25|662600
939355200000|1999-10-08 04:00:00|2290.625|2290.625|2290.625|2290.625|2309.375|2309.375|2287.5|2287.5|373000
939614400000|1999-10-11 04:00:00|2287.5|2287.5|2250|2250|2287.5|2287.5|2250|2250|337400
939700800000|1999-10-12 04:00:00|2231.25|2231.25|2228.125|2228.125|2243.75|2243.75|2218.75|2218.75|577400
939787200000|1999-10-13 04:00:00|2231.25|2231.25|2234.375|2234.375|2250|2250|2228.125|2228.125|756600
939873600000|1999-10-14 04:00:00|2228.125|2228.125|2290.625|2290.625|2296.875|2296.875|2218.75|2218.75|2230600
939960000000|1999-10-15 04:00:00|2293.75|2293.75|2246.875|2246.875|2293.75|2293.75|2246.875|2246.875|845600
940219200000|1999-10-18 04:00:00|2250|2250|2293.75|2293.75|2293.75|2293.75|2246.875|2246.875|781200
940305600000|1999-10-19 04:00:00|2293.75|2293.75|2284.375|2284.375|2318.75|2318.75|2281.25|2281.25|1391800
940392000000|1999-10-20 04:00:00|2275|2275|2290.625|2290.625|2293.75|2293.75|2268.75|2268.75|624200
940478400000|1999-10-21 04:00:00|2278.125|2278.125|2278.125|2278.125|2293.75|2293.75|2256.25|2256.25|772000
940564800000|1999-10-22 04:00:00|2284.375|2284.375|2275|2275|2284.375|2284.375|2268.75|2268.75|486400
940824000000|1999-10-25 04:00:00|2262.5|2262.5|2281.25|2281.25|2293.75|2293.75|2256.25|2256.25|539400
940910400000|1999-10-26 04:00:00|2268.75|2268.75|2278.125|2278.125|2306.25|2306.25|2262.5|2262.5|997600
940996800000|1999-10-27 04:00:00|2284.375|2284.375|2328.125|2328.125|2337.5|2337.5|2281.25|2281.25|1324800
941083200000|1999-10-28 04:00:00|2343.75|2343.75|2381.25|2381.25|2393.75|2393.75|2343.75|2343.75|1572000
941169600000|1999-10-29 04:00:00|2393.75|2393.75|2406.25|2406.25|2418.75|2418.75|2381.25|2381.25|1808400
941432400000|1999-11-01 05:00:00|2403.125|2403.125|2412.5|2412.5|2412.5|2412.5|2403.125|2403.125|592600
941518800000|1999-11-02 05:00:00|2412.5|2412.5|2421.875|2421.875|2428.125|2428.125|2412.5|2412.5|1018200
941605200000|1999-11-03 05:00:00|2412.5|2412.5|2421.875|2421.875|2425|2425|2412.5|2412.5|1125200
941691600000|1999-11-04 05:00:00|2425|2425|2431.25|2431.25|2434.375|2434.375|2421.875|2421.875|1305400
941778000000|1999-11-05 05:00:00|2443.75|2443.75|2425|2425|2468.75|2468.75|2425|2425|1671000
942037200000|1999-11-08 05:00:00|2425|2425|2396.875|2396.875|2431.25|2431.25|2396.875|2396.875|1960200
942123600000|1999-11-09 05:00:00|2406.25|2406.25|2393.75|2393.75|2406.25|2406.25|2390.625|2390.625|1637000
942210000000|1999-11-10 05:00:00|2390.625|2390.625|2378.125|2378.125|2396.875|2396.875|2371.875|2371.875|936600
942296400000|1999-11-11 05:00:00|2371.875|2371.875|2387.5|2387.5|2393.75|2393.75|2368.75|2368.75|1478600
942382800000|1999-11-12 05:00:00|2393.75|2393.75|2406.25|2406.25|2406.25|2406.25|2387.5|2387.5|1224200
942642000000|1999-11-15 05:00:00|2393.75|2393.75|2400|2400|2403.125|2403.125|2387.5|2387.5|413600
942728400000|1999-11-16 05:00:00|2396.875|2396.875|2412.5|2412.5|2431.25|2431.25|2390.625|2390.625|858200
942814800000|1999-11-17 05:00:00|2425|2425|2428.125|2428.125|2434.375|2434.375|2415.625|2415.625|1117600
942901200000|1999-11-18 05:00:00|2428.125|2428.125|2412.5|2412.5|2428.125|2428.125|2409.375|2409.375|877600
942987600000|1999-11-19 05:00:00|2406.25|2406.25|2396.875|2396.875|2409.375|2409.375|2396.875|2396.875|1189600
943246800000|1999-11-22 05:00:00|2384.375|2384.375|2362.5|2362.5|2390.625|2390.625|2359.375|2359.375|2310000
943333200000|1999-11-23 05:00:00|2328.125|2328.125|2290.625|2290.625|2331.25|2331.25|2287.5|2287.5|1750400
943419600000|1999-11-24 05:00:00|2290.625|2290.625|2296.875|2296.875|2312.5|2312.5|2278.125|2278.125|1222800
943592400000|1999-11-26 05:00:00|2296.875|2296.875|2281.25|2281.25|2303.125|2303.125|2278.125|2278.125|316400
943851600000|1999-11-29 05:00:00|2281.25|2281.25|2234.375|2234.375|2284.375|2284.375|2231.25|2231.25|1165800
943938000000|1999-11-30 05:00:00|2231.25|2231.25|2268.75|2268.75|2278.125|2278.125|2231.25|2231.25|1602200
944024400000|1999-12-01 05:00:00|2262.5|2262.5|2250|2250|2265.625|2265.625|2246.875|2246.875|1797000
944110800000|1999-12-02 05:00:00|2250|2250|2231.25|2231.25|2265.625|2265.625|2231.25|2231.25|3047400
944197200000|1999-12-03 05:00:00|2215.625|2215.625|2228.125|2228.125|2243.75|2243.75|2215.625|2215.625|2369200
944456400000|1999-12-06 05:00:00|2225|2225|2203.125|2203.125|2246.875|2246.875|2200|2200|1019200
944542800000|1999-12-07 05:00:00|2200|2200|2206.25|2206.25|2225|2225|2187.5|2187.5|1574000
944629200000|1999-12-08 05:00:00|2200|2200|2175|2175|2206.25|2206.25|2165.625|2165.625|1032800
944715600000|1999-12-09 05:00:00|2175|2175|2159.375|2159.375|2175|2175|2159.375|2159.375|1390000
944802000000|1999-12-10 05:00:00|2162.5|2162.5|2156.25|2156.25|2171.875|2171.875|2150|2150|1380400
945061200000|1999-12-13 05:00:00|2150|2150|2146.4845|2146.4845|2153.125|2153.125|2137.5|2137.5|748200
945147600000|1999-12-14 05:00:00|2137.5|2137.5|2146.875|2146.875|2159.375|2159.375|2137.5|2137.5|564200
945234000000|1999-12-15 05:00:00|2156.25|2156.25|2146.875|2146.875|2159.375|2159.375|2134.375|2134.375|1731600
945320400000|1999-12-16 05:00:00|2137.5|2137.5|2075|2075|2140.625|2140.625|2071.875|2071.875|1402200
945406800000|1999-12-17 05:00:00|2075|2075|2050|2050|2081.25|2081.25|2050|2050|2065200
945666000000|1999-12-20 05:00:00|2053.125|2053.125|2046.875|2046.875|2071.875|2071.875|2028.125|2028.125|2289600
945752400000|1999-12-21 05:00:00|2046.875|2046.875|2046.875|2046.875|2081.25|2081.25|2046.875|2046.875|2471800
945838800000|1999-12-22 05:00:00|2050|2050|2028.125|2028.125|2050|2050|2028.125|2028.125|1495000
945925200000|1999-12-23 05:00:00|2031.25|2031.25|2031.25|2031.25|2043.75|2043.75|2028.125|2028.125|1696200
946270800000|1999-12-27 05:00:00|2037.5|2037.5|2015.625|2015.625|2043.75|2043.75|2015.625|2015.625|1163400
946357200000|1999-12-28 05:00:00|2009.375|2009.375|2003.125|2003.125|2025|2025|2003.125|2003.125|1044200
946443600000|1999-12-29 05:00:00|2003.125|2003.125|1987.5|1987.5|2006.25|2006.25|1975|1975|1320000
946530000000|1999-12-30 05:00:00|1987.5|1987.5|1981.25|1981.25|1993.75|1993.75|1981.25|1981.25|1324200
946616400000|1999-12-31 05:00:00|1981.25|1981.25|1962.5|1962.5|1981.25|1981.25|1962.5|1962.5|831600
946875600000|2000-01-03 05:00:00|1950|1950|1906.25|1906.25|1950|1950|1903.125|1903.125|2073400
946962000000|2000-01-04 05:00:00|1906.25|1906.25|1953.125|1953.125|1956.25|1956.25|1887.5|1887.5|3330800
947048400000|2000-01-05 05:00:00|1975|1975|2006.25|2006.25|2034.375|2034.375|1975|1975|6406600
947134800000|2000-01-06 05:00:00|2031.25|2031.25|2028.125|2028.125|2056.25|2056.25|2015.625|2015.625|4833600
947221200000|2000-01-07 05:00:00|2025|2025|2028.125|2028.125|2046.875|2046.875|2018.75|2018.75|3335200
947480400000|2000-01-10 05:00:00|2050|2050|2028.125|2028.125|2050|2050|2025|2025|2612400
947566800000|2000-01-11 05:00:00|2025|2025|2034.375|2034.375|2046.875|2046.875|2018.75|2018.75|2376600
947653200000|2000-01-12 05:00:00|2034.375|2034.375|2050|2050|2081.25|2081.25|2034.375|2034.375|3530000
947739600000|2000-01-13 05:00:00|2050|2050|2078.125|2078.125|2081.25|2081.25|2050|2050|4820000
947826000000|2000-01-14 05:00:00|2084.375|2084.375|2081.25|2081.25|2087.5|2087.5|2068.75|2068.75|3940800
948171600000|2000-01-18 05:00:00|2081.25|2081.25|2078.125|2078.125|2087.5|2087.5|2062.5|2062.5|2310800
948258000000|2000-01-19 05:00:00|2096.875|2096.875|2112.5|2112.5|2125|2125|2087.5|2087.5|3779800
948344400000|2000-01-20 05:00:00|2112.5|2112.5|2121.875|2121.875|2125|2125|2106.25|2106.25|3099800
948430800000|2000-01-21 05:00:00|2121.875|2121.875|2115.625|2115.625|2131.25|2131.25|2112.5|2112.5|4584200
948690000000|2000-01-24 05:00:00|2128.125|2128.125|2121.875|2121.875|2156.25|2156.25|2115.625|2115.625|790000
948776400000|2000-01-25 05:00:00|2121.875|2121.875|2100|2100|2131.25|2131.25|2087.5|2087.5|1290000
948862800000|2000-01-26 05:00:00|2131.25|2131.25|2134.375|2134.375|2134.375|2134.375|2112.5|2112.5|1105600
948949200000|2000-01-27 05:00:00|2134.375|2134.375|2128.125|2128.125|2134.375|2134.375|2125|2125|903000
949035600000|2000-01-28 05:00:00|2037.5|2037.5|2031.25|2031.25|2075|2075|2012.5|2012.5|5532800
949294800000|2000-01-31 05:00:00|2043.75|2043.75|2087.5|2087.5|2087.5|2087.5|2034.375|2034.375|3462000
949381200000|2000-02-01 05:00:00|2087.5|2087.5|2053.125|2053.125|2087.5|2087.5|2040.625|2040.625|2273200
949467600000|2000-02-02 05:00:00|2056.25|2056.25|2068.75|2068.75|2075|2075|2043.75|2043.75|1335600
949554000000|2000-02-03 05:00:00|2112.5|2112.5|2096.875|2096.875|2121.875|2121.875|2093.75|2093.75|6594800
949640400000|2000-02-04 05:00:00|2103.125|2103.125|2059.375|2059.375|2112.5|2112.5|2059.375|2059.375|3685800
949899600000|2000-02-07 05:00:00|2068.75|2068.75|2043.75|2043.75|2075|2075|2037.5|2037.5|2388200
949986000000|2000-02-08 05:00:00|2037.5|2037.5|2040.625|2040.625|2065.625|2065.625|2034.375|2034.375|2985000
950072400000|2000-02-09 05:00:00|2043.75|2043.75|2034.375|2034.375|2046.875|2046.875|2028.125|2028.125|2141000
950158800000|2000-02-10 05:00:00|2068.75|2068.75|2040.625|2040.625|2068.75|2068.75|2034.375|2034.375|1794200
950245200000|2000-02-11 05:00:00|2028.125|2028.125|2021.875|2021.875|2037.5|2037.5|2012.5|2012.5|1465000
950504400000|2000-02-14 05:00:00|2012.5|2012.5|2015.625|2015.625|2046.875|2046.875|2003.125|2003.125|1567600
950590800000|2000-02-15 05:00:00|2028.125|2028.125|2031.25|2031.25|2037.5|2037.5|2025|2025|2450400
950677200000|2000-02-16 05:00:00|2037.5|2037.5|2034.375|2034.375|2040.625|2040.625|2028.125|2028.125|2011800
950763600000|2000-02-17 05:00:00|2034.375|2034.375|2040.625|2040.625|2046.875|2046.875|2028.125|2028.125|1638400
950850000000|2000-02-18 05:00:00|2037.5|2037.5|2034.375|2034.375|2046.875|2046.875|2018.75|2018.75|2243000
951195600000|2000-02-22 05:00:00|2031.25|2031.25|2031.25|2031.25|2034.375|2034.375|2021.875|2021.875|1809600
951282000000|2000-02-23 05:00:00|2015.625|2015.625|1950|1950|2028.125|2028.125|1950|1950|2969600
951368400000|2000-02-24 05:00:00|1962.5|1962.5|1931.25|1931.25|1962.5|1962.5|1890.625|1890.625|1958400
951454800000|2000-02-25 05:00:00|1931.25|1931.25|1856.25|1856.25|1931.25|1931.25|1856.25|1856.25|1703600
951714000000|2000-02-28 05:00:00|1825|1825|1850|1850|1868.75|1868.75|1803.125|1803.125|4631800
951800400000|2000-02-29 05:00:00|1853.125|1853.125|1834.375|1834.375|1859.375|1859.375|1831.25|1831.25|1404600
951886800000|2000-03-01 05:00:00|1834.375|1834.375|1803.125|1803.125|1834.375|1834.375|1740.625|1740.625|2080000
951973200000|2000-03-02 05:00:00|1803.125|1803.125|1831.25|1831.25|1868.75|1868.75|1778.125|1778.125|2131400
952059600000|2000-03-03 05:00:00|1850|1850|1837.5|1837.5|1862.5|1862.5|1837.5|1837.5|1428600
952318800000|2000-03-06 05:00:00|1837.5|1837.5|1815.625|1815.625|1840.625|1840.625|1778.125|1778.125|1552600
952405200000|2000-03-07 05:00:00|1815.625|1815.625|1821.875|1821.875|1853.125|1853.125|1815.625|1815.625|1737200
952491600000|2000-03-08 05:00:00|1809.375|1809.375|1837.5|1837.5|1840.625|1840.625|1784.375|1784.375|2139200
952578000000|2000-03-09 05:00:00|1834.375|1834.375|1834.375|1834.375|1853.125|1853.125|1831.25|1831.25|1782400
952664400000|2000-03-10 05:00:00|1834.375|1834.375|1815.625|1815.625|1834.375|1834.375|1803.125|1803.125|1531000
952923600000|2000-03-13 05:00:00|1800|1800|1793.75|1793.75|1806.25|1806.25|1775|1775|715800
953010000000|2000-03-14 05:00:00|1784.375|1784.375|1756.25|1756.25|1787.5|1787.5|1746.875|1746.875|1407400
953096400000|2000-03-15 05:00:00|1756.25|1756.25|1837.5|1837.5|1862.5|1862.5|1756.25|1756.25|1785400
953182800000|2000-03-16 05:00:00|1850|1850|1937.5|1937.5|1965.625|1965.625|1850|1850|1835200
953269200000|2000-03-17 05:00:00|1965.625|1965.625|1865.625|1865.625|1965.625|1965.625|1856.25|1856.25|2616600
953528400000|2000-03-20 05:00:00|1878.125|1878.125|1890.625|1890.625|1906.25|1906.25|1871.875|1871.875|1670200
953614800000|2000-03-21 05:00:00|1896.875|1896.875|1890.625|1890.625|1900|1900|1871.875|1871.875|1289800
953701200000|2000-03-22 05:00:00|1881.25|1881.25|1890.625|1890.625|1893.75|1893.75|1856.25|1856.25|1347600
953787600000|2000-03-23 05:00:00|1868.75|1868.75|1909.375|1909.375|1918.75|1918.75|1865.625|1865.625|1097000
953874000000|2000-03-24 05:00:00|1909.375|1909.375|1878.125|1878.125|1909.375|1909.375|1871.875|1871.875|1875600
954133200000|2000-03-27 05:00:00|1859.375|1859.375|1891.4065|1891.4065|1918.75|1918.75|1859.375|1859.375|904800
954219600000|2000-03-28 05:00:00|1871.875|1871.875|1843.75|1843.75|1884.375|1884.375|1834.375|1834.375|1133600
954306000000|2000-03-29 05:00:00|1837.5|1837.5|1850|1850|1890.625|1890.625|1834.375|1834.375|1341200
954392400000|2000-03-30 05:00:00|1859.375|1859.375|1906.25|1906.25|1912.5|1912.5|1859.375|1859.375|1608800
954478800000|2000-03-31 05:00:00|1912.5|1912.5|1921.875|1921.875|1937.5|1937.5|1859.375|1859.375|1552800
954734400000|2000-04-03 04:00:00|1925|1925|1928.125|1928.125|1934.375|1934.375|1906.25|1906.25|1369600
954820800000|2000-04-04 04:00:00|1937.5|1937.5|1984.375|1984.375|2012.5|2012.5|1903.125|1903.125|1507800
954907200000|2000-04-05 04:00:00|1987.5|1987.5|2000|2000|2075|2075|1984.375|1984.375|1300800
954993600000|2000-04-06 04:00:00|1993.75|1993.75|1968.75|1968.75|1996.875|1996.875|1956.25|1956.25|1583400
955080000000|2000-04-07 04:00:00|1956.25|1956.25|1934.375|1934.375|1971.875|1971.875|1925|1925|811000
955339200000|2000-04-10 04:00:00|1946.875|1946.875|2012.5|2012.5|2025|2025|1925|1925|1096600
955425600000|2000-04-11 04:00:00|2009.375|2009.375|2050|2050|2081.25|2081.25|2009.375|2009.375|1076200
955512000000|2000-04-12 04:00:00|2056.25|2056.25|2121.875|2121.875|2178.125|2178.125|2056.25|2056.25|1434600
955598400000|2000-04-13 04:00:00|2121.875|2121.875|2234.375|2234.375|2250|2250|2118.75|2118.75|2452600
955684800000|2000-04-14 04:00:00|2275|2275|2171.875|2171.875|2278.125|2278.125|2162.5|2162.5|2767600
955944000000|2000-04-17 04:00:00|2165.625|2165.625|2178.125|2178.125|2234.375|2234.375|2065.625|2065.625|2772000
956030400000|2000-04-18 04:00:00|2175|2175|2143.75|2143.75|2221.875|2221.875|2137.5|2137.5|1218800
956116800000|2000-04-19 04:00:00|2134.375|2134.375|2121.875|2121.875|2140.625|2140.625|2062.5|2062.5|1452200
956203200000|2000-04-20 04:00:00|2115.625|2115.625|2146.875|2146.875|2156.25|2156.25|2100|2100|2193800
956548800000|2000-04-24 04:00:00|2150|2150|2215.625|2215.625|2237.5|2237.5|2150|2150|1211600
956635200000|2000-04-25 04:00:00|2243.75|2243.75|2290.625|2290.625|2296.875|2296.875|2162.5|2162.5|1871200
956721600000|2000-04-26 04:00:00|2278.125|2278.125|2325|2325|2346.875|2346.875|2268.75|2268.75|2016600
956808000000|2000-04-27 04:00:00|2312.5|2312.5|2275|2275|2318.75|2318.75|2256.25|2256.25|1287800
956894400000|2000-04-28 04:00:00|2256.25|2256.25|2250|2250|2265.625|2265.625|2212.5|2212.5|1091800
957153600000|2000-05-01 04:00:00|2237.5|2237.5|2218.75|2218.75|2253.125|2253.125|2212.5|2212.5|1552000
957240000000|2000-05-02 04:00:00|2206.25|2206.25|2159.375|2159.375|2237.5|2237.5|2156.25|2156.25|1223800
957326400000|2000-05-03 04:00:00|2165.625|2165.625|2171.875|2171.875|2181.25|2181.25|2137.5|2137.5|1012400
957412800000|2000-05-04 04:00:00|2175|2175|2225|2225|2250|2250|2153.125|2153.125|1393400
957499200000|2000-05-05 04:00:00|2221.875|2221.875|2178.125|2178.125|2221.875|2221.875|2159.375|2159.375|809600
957758400000|2000-05-08 04:00:00|2184.375|2184.375|2193.75|2193.75|2296.875|2296.875|2178.125|2178.125|1154800
957844800000|2000-05-09 04:00:00|2193.75|2193.75|2196.875|2196.875|2206.25|2206.25|2181.25|2181.25|704400
957931200000|2000-05-10 04:00:00|2209.375|2209.375|2296.875|2296.875|2309.375|2309.375|2206.25|2206.25|2292400
958017600000|2000-05-11 04:00:00|2296.875|2296.875|2334.375|2334.375|2353.125|2353.125|2287.5|2287.5|1470000
958104000000|2000-05-12 04:00:00|2328.125|2328.125|2275|2275|2331.25|2331.25|2250|2250|1204600
958363200000|2000-05-15 04:00:00|2275|2275|2300|2300|2337.5|2337.5|2275|2275|798000
958449600000|2000-05-16 04:00:00|2296.875|2296.875|2293.75|2293.75|2312.5|2312.5|2237.5|2237.5|1002200
958536000000|2000-05-17 04:00:00|2281.25|2281.25|2209.375|2209.375|2281.25|2281.25|2190.625|2190.625|921000
958622400000|2000-05-18 04:00:00|2215.625|2215.625|2271.875|2271.875|2296.875|2296.875|2215.625|2215.625|1387800
958708800000|2000-05-19 04:00:00|2271.875|2271.875|2309.375|2309.375|2328.125|2328.125|2231.25|2231.25|990800
958968000000|2000-05-22 04:00:00|2315.625|2315.625|2343.75|2343.75|2375|2375|2306.25|2306.25|981000
959054400000|2000-05-23 04:00:00|2343.75|2343.75|2275|2275|2346.875|2346.875|2256.25|2256.25|1347600
959140800000|2000-05-24 04:00:00|2253.125|2253.125|2271.875|2271.875|2306.25|2306.25|2246.875|2246.875|2055400
959227200000|2000-05-25 04:00:00|2275|2275|2253.125|2253.125|2275|2275|2231.25|2231.25|1030200
959313600000|2000-05-26 04:00:00|2253.125|2253.125|2303.125|2303.125|2318.75|2318.75|2253.125|2253.125|733600
959659200000|2000-05-30 04:00:00|2337.5|2337.5|2259.375|2259.375|2337.5|2337.5|2240.625|2240.625|1097200
959745600000|2000-05-31 04:00:00|2278.125|2278.125|2287.5|2287.5|2309.375|2309.375|2265.625|2265.625|663800
959832000000|2000-06-01 04:00:00|2278.125|2278.125|2290.625|2290.625|2296.875|2296.875|2243.75|2243.75|1142800
959918400000|2000-06-02 04:00:00|2278.125|2278.125|2250|2250|2278.125|2278.125|2237.5|2237.5|1296600
960177600000|2000-06-05 04:00:00|2237.5|2237.5|2193.75|2193.75|2240.625|2240.625|2171.875|2171.875|995600
960264000000|2000-06-06 04:00:00|2187.5|2187.5|2212.5|2212.5|2240.625|2240.625|2175|2175|1596000
960350400000|2000-06-07 04:00:00|2212.5|2212.5|2187.5|2187.5|2218.75|2218.75|2178.125|2178.125|773000
960436800000|2000-06-08 04:00:00|2178.125|2178.125|2193.75|2193.75|2193.75|2193.75|2150|2150|1641000
960523200000|2000-06-09 04:00:00|2212.5|2212.5|2231.25|2231.25|2250|2250|2200|2200|2190200
960782400000|2000-06-12 04:00:00|2234.375|2234.375|2243.75|2243.75|2278.125|2278.125|2234.375|2234.375|781600
960868800000|2000-06-13 04:00:00|2250|2250|2243.75|2243.75|2268.75|2268.75|2231.25|2231.25|1047200
960955200000|2000-06-14 04:00:00|2225|2225|2212.5|2212.5|2231.25|2231.25|2200|2200|1026800
961041600000|2000-06-15 04:00:00|2215.625|2215.625|2231.25|2231.25|2259.375|2259.375|2215.625|2215.625|1794600
961128000000|2000-06-16 04:00:00|2231.25|2231.25|2228.125|2228.125|2256.25|2256.25|2218.75|2218.75|1532000
961387200000|2000-06-19 04:00:00|2221.875|2221.875|2178.125|2178.125|2240.625|2240.625|2175|2175|1617200
961473600000|2000-06-20 04:00:00|2206.25|2206.25|2221.875|2221.875|2246.875|2246.875|2184.375|2184.375|2536200
961560000000|2000-06-21 04:00:00|2275|2275|2221.875|2221.875|2275|2275|2215.625|2215.625|3044000
961646400000|2000-06-22 04:00:00|2212.5|2212.5|2215.625|2215.625|2225|2225|2193.75|2193.75|1716600
961732800000|2000-06-23 04:00:00|2206.25|2206.25|2215.625|2215.625|2246.875|2246.875|2200|2200|1023600
961992000000|2000-06-26 04:00:00|2200|2200|2221.875|2221.875|2237.5|2237.5|2200|2200|1087200
962078400000|2000-06-27 04:00:00|2218.75|2218.75|2184.375|2184.375|2221.875|2221.875|2162.5|2162.5|1776800
962164800000|2000-06-28 04:00:00|2156.25|2156.25|2204.883|2204.883|2215.625|2215.625|2125|2125|3515400
962251200000|2000-06-29 04:00:00|2203.125|2203.125|2196.875|2196.875|2212.5|2212.5|2178.125|2178.125|1542600
962337600000|2000-06-30 04:00:00|2178.125|2178.125|2143.75|2143.75|2275|2275|2121.875|2121.875|2122000
962596800000|2000-07-03 04:00:00|2143.75|2143.75|2181.25|2181.25|2221.875|2221.875|2143.75|2143.75|517800
962769600000|2000-07-05 04:00:00|2187.5|2187.5|2150|2150|2221.875|2221.875|2140.625|2140.625|1454600
962856000000|2000-07-06 04:00:00|2156.25|2156.25|2209.375|2209.375|2209.375|2209.375|2150|2150|856200
962942400000|2000-07-07 04:00:00|2209.375|2209.375|2256.25|2256.25|2256.25|2256.25|2187.5|2187.5|1410400
963201600000|2000-07-10 04:00:00|2250|2250|2287.5|2287.5|2293.75|2293.75|2250|2250|1362600
963288000000|2000-07-11 04:00:00|2287.5|2287.5|2309.375|2309.375|2309.375|2309.375|2259.375|2259.375|1333400
963374400000|2000-07-12 04:00:00|2309.375|2309.375|2306.25|2306.25|2312.5|2312.5|2250|2250|1368000
963460800000|2000-07-13 04:00:00|2281.25|2281.25|2337.5|2337.5|2343.75|2343.75|2262.5|2262.5|1463400
963547200000|2000-07-14 04:00:00|2337.5|2337.5|2353.125|2353.125|2384.375|2384.375|2337.5|2337.5|1938000
963806400000|2000-07-17 04:00:00|2340.625|2340.625|2354.6875|2354.6875|2378.125|2378.125|2331.25|2331.25|794600
963892800000|2000-07-18 04:00:00|2359.375|2359.375|2371.875|2371.875|2390.625|2390.625|2350|2350|1082600
963979200000|2000-07-19 04:00:00|2375|2375|2403.125|2403.125|2415.625|2415.625|2371.875|2371.875|1693000
964065600000|2000-07-20 04:00:00|2393.75|2393.75|2393.75|2393.75|2409.375|2409.375|2387.5|2387.5|1478600
964152000000|2000-07-21 04:00:00|2396.875|2396.875|2381.25|2381.25|2403.125|2403.125|2375|2375|710800
964411200000|2000-07-24 04:00:00|2368.75|2368.75|2356.25|2356.25|2384.375|2384.375|2340.625|2340.625|648800
964497600000|2000-07-25 04:00:00|2362.5|2362.5|2384.375|2384.375|2393.75|2393.75|2350|2350|1706600
964584000000|2000-07-26 04:00:00|2381.25|2381.25|2350|2350|2381.25|2381.25|2350|2350|1072600
964670400000|2000-07-27 04:00:00|2350|2350|2350|2350|2400|2400|2337.5|2337.5|1716000
964756800000|2000-07-28 04:00:00|2346.875|2346.875|2309.375|2309.375|2359.375|2359.375|2300|2300|1370600
965016000000|2000-07-31 04:00:00|2318.75|2318.75|2271.875|2271.875|2343.75|2343.75|2265.625|2265.625|1165800
965102400000|2000-08-01 04:00:00|2278.125|2278.125|2340.625|2340.625|2350|2350|2275|2275|1123000
965188800000|2000-08-02 04:00:00|2340.625|2340.625|2387.5|2387.5|2403.125|2403.125|2328.125|2328.125|1160600
965275200000|2000-08-03 04:00:00|2421.875|2421.875|2441.4065|2441.4065|2468.75|2468.75|2412.5|2412.5|1359600
965361600000|2000-08-04 04:00:00|2443.75|2443.75|2481.25|2481.25|2487.5|2487.5|2384.375|2384.375|1781200
965620800000|2000-08-07 04:00:00|2468.75|2468.75|2532.0315|2532.0315|2537.5|2537.5|2453.125|2453.125|1255000
965707200000|2000-08-08 04:00:00|2525|2525|2543.75|2543.75|2543.75|2543.75|2459.375|2459.375|1922000
965793600000|2000-08-09 04:00:00|2512.5|2512.5|2524.219|2524.219|2540.625|2540.625|2503.125|2503.125|1306000
965880000000|2000-08-10 04:00:00|2481.25|2481.25|2503.9065|2503.9065|2518.75|2518.75|2481.25|2481.25|846000
965966400000|2000-08-11 04:00:00|2518.75|2518.75|2543.75|2543.75|2562.5|2562.5|2512.5|2512.5|1102600
966225600000|2000-08-14 04:00:00|2540.625|2540.625|2593.75|2593.75|2609.375|2609.375|2515.625|2515.625|1544400
966312000000|2000-08-15 04:00:00|2578.125|2578.125|2606.25|2606.25|2646.875|2646.875|2578.125|2578.125|1823200
966398400000|2000-08-16 04:00:00|2581.25|2581.25|2588.4765|2588.4765|2625|2625|2578.125|2578.125|775200
966484800000|2000-08-17 04:00:00|2575|2575|2621.875|2621.875|2625|2625|2575|2575|1755000
966571200000|2000-08-18 04:00:00|2609.375|2609.375|2590.625|2590.625|2621.875|2621.875|2568.75|2568.75|1068600
966830400000|2000-08-21 04:00:00|2587.5|2587.5|2578.125|2578.125|2593.75|2593.75|2553.125|2553.125|1107200
966916800000|2000-08-22 04:00:00|2578.125|2578.125|2596.875|2596.875|2603.125|2603.125|2562.5|2562.5|846400
967003200000|2000-08-23 04:00:00|2575|2575|2618.75|2618.75|2621.875|2621.875|2559.375|2559.375|2975200
967089600000|2000-08-24 04:00:00|2606.25|2606.25|2584.375|2584.375|2628.125|2628.125|2571.875|2571.875|993600
967176000000|2000-08-25 04:00:00|2584.375|2584.375|2525|2525|2584.375|2584.375|2525|2525|1131600
967435200000|2000-08-28 04:00:00|2525|2525|2543.75|2543.75|2565.625|2565.625|2525|2525|1036400
967521600000|2000-08-29 04:00:00|2540.625|2540.625|2534.375|2534.375|2565.625|2565.625|2521.875|2521.875|553800
967608000000|2000-08-30 04:00:00|2506.25|2506.25|2568.75|2568.75|2587.5|2587.5|2503.125|2503.125|1077200
967694400000|2000-08-31 04:00:00|2565.625|2565.625|2644.5315|2644.5315|2696.875|2696.875|2565.625|2565.625|3107000
967780800000|2000-09-01 04:00:00|2650|2650|2650.9765|2650.9765|2678.125|2678.125|2643.75|2643.75|918400
968126400000|2000-09-05 04:00:00|2625|2625|2696.875|2696.875|2709.375|2709.375|2600|2600|749800
968212800000|2000-09-06 04:00:00|2696.875|2696.875|2731.25|2731.25|2734.375|2734.375|2693.75|2693.75|1525800
968299200000|2000-09-07 04:00:00|2734.375|2734.375|2771.875|2771.875|2784.375|2784.375|2725|2725|1116000
968385600000|2000-09-08 04:00:00|2775|2775|2857.422|2857.422|2862.5|2862.5|2756.25|2756.25|1198400
968644800000|2000-09-11 04:00:00|2862.5|2862.5|2937.5|2937.5|2968.75|2968.75|2862.5|2862.5|2015600
968731200000|2000-09-12 04:00:00|2921.875|2921.875|2893.75|2893.75|2959.375|2959.375|2846.875|2846.875|2718400
968817600000|2000-09-13 04:00:00|2900|2900|2918.75|2918.75|2956.25|2956.25|2896.875|2896.875|2346800
968904000000|2000-09-14 04:00:00|2900|2900|2912.5|2912.5|2925|2925|2837.5|2837.5|2275200
968990400000|2000-09-15 04:00:00|2943.75|2943.75|2944.7265|2944.7265|2987.5|2987.5|2912.5|2912.5|1649200
969249600000|2000-09-18 04:00:00|2934.375|2934.375|2955.2735|2955.2735|2962.5|2962.5|2893.75|2893.75|1057200
969336000000|2000-09-19 04:00:00|2990.625|2990.625|2790.625|2790.625|2990.625|2990.625|2775|2775|2152200
969422400000|2000-09-20 04:00:00|2793.75|2793.75|2734.375|2734.375|2793.75|2793.75|2687.5|2687.5|1977800
969508800000|2000-09-21 04:00:00|2762.5|2762.5|2728.125|2728.125|2800|2800|2696.875|2696.875|1346200
969595200000|2000-09-22 04:00:00|2740.625|2740.625|2750|2750|2812.5|2812.5|2734.375|2734.375|1314000
969854400000|2000-09-25 04:00:00|2718.75|2718.75|2750|2750|2762.5|2762.5|2703.125|2703.125|1196600
969940800000|2000-09-26 04:00:00|2750|2750|2828.125|2828.125|2856.25|2856.25|2750|2750|1451400
970027200000|2000-09-27 04:00:00|2825|2825|2857.2265|2857.2265|2868.75|2868.75|2765.625|2765.625|1164800
970113600000|2000-09-28 04:00:00|2868.75|2868.75|2878.125|2878.125|2912.5|2912.5|2868.75|2868.75|1419600
970200000000|2000-09-29 04:00:00|2890.625|2890.625|2904.1015|2904.1015|2950|2950|2890.625|2890.625|1120600
970459200000|2000-10-02 04:00:00|2896.875|2896.875|2859.375|2859.375|2896.875|2896.875|2812.5|2812.5|1542800
970545600000|2000-10-03 04:00:00|2850|2850|2765.625|2765.625|2856.25|2856.25|2762.5|2762.5|1319000
970632000000|2000-10-04 04:00:00|2765.625|2765.625|2646.875|2646.875|2812.5|2812.5|2612.5|2612.5|2819000
970718400000|2000-10-05 04:00:00|2634.375|2634.375|2550|2550|2675|2675|2537.5|2537.5|3696400
970804800000|2000-10-06 04:00:00|2631.25|2631.25|2684.375|2684.375|2696.875|2696.875|2631.25|2631.25|2723600
971064000000|2000-10-09 04:00:00|2684.375|2684.375|2703.125|2703.125|2762.5|2762.5|2668.75|2668.75|995600
971150400000|2000-10-10 04:00:00|2725|2725|2781.25|2781.25|2821.875|2821.875|2721.875|2721.875|1989400
971236800000|2000-10-11 04:00:00|2821.875|2821.875|2796.875|2796.875|2856.25|2856.25|2781.25|2781.25|1753000
971323200000|2000-10-12 04:00:00|2800|2800|2800|2800|2875|2875|2753.125|2753.125|1458200
971409600000|2000-10-13 04:00:00|2818.75|2818.75|2859.375|2859.375|2881.25|2881.25|2818.75|2818.75|1145800
971668800000|2000-10-16 04:00:00|2862.5|2862.5|2912.5|2912.5|2915.625|2915.625|2856.25|2856.25|1253600
971755200000|2000-10-17 04:00:00|2912.5|2912.5|2921.875|2921.875|2937.5|2937.5|2884.375|2884.375|1272800
971841600000|2000-10-18 04:00:00|2931.25|2931.25|2853.125|2853.125|2956.25|2956.25|2846.875|2846.875|2115800
971928000000|2000-10-19 04:00:00|2853.125|2853.125|2900|2900|2906.25|2906.25|2809.375|2809.375|1708800
972014400000|2000-10-20 04:00:00|2896.875|2896.875|2953.125|2953.125|2956.25|2956.25|2893.75|2893.75|2255000
972273600000|2000-10-23 04:00:00|2953.125|2953.125|2968.75|2968.75|2993.75|2993.75|2934.375|2934.375|1133200
972360000000|2000-10-24 04:00:00|2975|2975|2953.125|2953.125|3000|3000|2925|2925|1520200
972446400000|2000-10-25 04:00:00|2943.75|2943.75|2918.75|2918.75|2990.625|2990.625|2903.125|2903.125|1597800
972532800000|2000-10-26 04:00:00|2912.5|2912.5|2850|2850|2925|2925|2843.75|2843.75|2106000
972619200000|2000-10-27 04:00:00|2850|2850|2912.5|2912.5|2912.5|2912.5|2778.125|2778.125|1814200
972882000000|2000-10-30 05:00:00|2912.5|2912.5|2993.75|2993.75|2996.875|2996.875|2912.5|2912.5|1103400
972968400000|2000-10-31 05:00:00|2993.75|2993.75|2978.125|2978.125|3000|3000|2925|2925|1029200
973054800000|2000-11-01 05:00:00|2987.5|2987.5|3028.125|3028.125|3059.375|3059.375|2975|2975|1289200
973141200000|2000-11-02 05:00:00|3031.25|3031.25|2962.5|2962.5|3034.375|3034.375|2953.125|2953.125|734800
973227600000|2000-11-03 05:00:00|2937.5|2937.5|2900|2900|3000|3000|2862.5|2862.5|755000
973486800000|2000-11-06 05:00:00|2900|2900|2900|2900|2965.625|2965.625|2871.875|2871.875|793000
973573200000|2000-11-07 05:00:00|2887.5|2887.5|2903.125|2903.125|2912.5|2912.5|2840.625|2840.625|1064600
973659600000|2000-11-08 05:00:00|2903.125|2903.125|2887.5|2887.5|2937.5|2937.5|2875|2875|1560200
973746000000|2000-11-09 05:00:00|2887.5|2887.5|2903.125|2903.125|2909.375|2909.375|2859.375|2859.375|1012600
973832400000|2000-11-10 05:00:00|2906.25|2906.25|2950|2950|2965.625|2965.625|2906.25|2906.25|1461600
974091600000|2000-11-13 05:00:00|2950|2950|2984.375|2984.375|3037.5|3037.5|2950|2950|1134600
974178000000|2000-11-14 05:00:00|2981.25|2981.25|2925|2925|2981.25|2981.25|2896.875|2896.875|566400
974264400000|2000-11-15 05:00:00|2937.5|2937.5|2965.625|2965.625|2993.75|2993.75|2915.625|2915.625|800000
974350800000|2000-11-16 05:00:00|2987.5|2987.5|3037.5|3037.5|3037.5|3037.5|2968.75|2968.75|906600
974437200000|2000-11-17 05:00:00|3046.875|3046.875|3134.375|3134.375|3134.375|3134.375|3037.5|3037.5|1879000
974696400000|2000-11-20 05:00:00|3171.875|3171.875|3143.75|3143.75|3184.375|3184.375|3115.625|3115.625|4234800
974782800000|2000-11-21 05:00:00|2993.75|2993.75|2975|2975|3006.25|3006.25|2965.625|2965.625|5342400
974869200000|2000-11-22 05:00:00|2975|2975|3000|3000|3031.25|3031.25|2968.75|2968.75|2551000
975042000000|2000-11-24 05:00:00|3006.25|3006.25|3015.625|3015.625|3021.875|3021.875|2981.25|2981.25|407000
975301200000|2000-11-27 05:00:00|3015.625|3015.625|2990.625|2990.625|3018.75|3018.75|2987.5|2987.5|1312000
975387600000|2000-11-28 05:00:00|3003.125|3003.125|2993.75|2993.75|3009.375|3009.375|2953.125|2953.125|2660000
975474000000|2000-11-29 05:00:00|2968.75|2968.75|3021.875|3021.875|3037.5|3037.5|2968.75|2968.75|1763400
975560400000|2000-11-30 05:00:00|3021.875|3021.875|3000|3000|3059.375|3059.375|2965.625|2965.625|3550400
975646800000|2000-12-01 05:00:00|2987.5|2987.5|2962.5|2962.5|2993.75|2993.75|2915.625|2915.625|1454400
975906000000|2000-12-04 05:00:00|2975|2975|3006.25|3006.25|3037.5|3037.5|2965.625|2965.625|1781000
975992400000|2000-12-05 05:00:00|2993.75|2993.75|2928.125|2928.125|2993.75|2993.75|2915.625|2915.625|2439200
976078800000|2000-12-06 05:00:00|2975|2975|2937.5|2937.5|2996.875|2996.875|2928.125|2928.125|1569600
976165200000|2000-12-07 05:00:00|2950|2950|2996.875|2996.875|3034.375|3034.375|2943.75|2943.75|1564000
976251600000|2000-12-08 05:00:00|2962.5|2962.5|3009.375|3009.375|3012.5|3012.5|2940.625|2940.625|1506000
976510800000|2000-12-11 05:00:00|3009.375|3009.375|3003.125|3003.125|3012.5|3012.5|2959.375|2959.375|1378000
976597200000|2000-12-12 05:00:00|3028.125|3028.125|3009.375|3009.375|3040.625|3040.625|3000|3000|1029400
976683600000|2000-12-13 05:00:00|3009.375|3009.375|3081.25|3081.25|3093.75|3093.75|3006.25|3006.25|1795000
976770000000|2000-12-14 05:00:00|3087.5|3087.5|3050|3050|3087.5|3087.5|3037.5|3037.5|1613000
976856400000|2000-12-15 05:00:00|3050|3050|3075|3075|3090.625|3090.625|3046.875|3046.875|2357600
977115600000|2000-12-18 05:00:00|3087.5|3087.5|3103.125|3103.125|3125|3125|3059.375|3059.375|1242200
977202000000|2000-12-19 05:00:00|3143.75|3143.75|3103.125|3103.125|3153.125|3153.125|3093.75|3093.75|1466800
977288400000|2000-12-20 05:00:00|3115.625|3115.625|3187.5|3187.5|3212.5|3212.5|3093.75|3093.75|1888600
977374800000|2000-12-21 05:00:00|3218.75|3218.75|3234.375|3234.375|3250|3250|3175|3175|1577400
977461200000|2000-12-22 05:00:00|3225|3225|3268.75|3268.75|3278.125|3278.125|3206.25|3206.25|938800
977806800000|2000-12-26 05:00:00|3287.5|3287.5|3362.5|3362.5|3368.75|3368.75|3287.5|3287.5|660600
977893200000|2000-12-27 05:00:00|3350|3350|3356.25|3356.25|3396.875|3396.875|3318.75|3318.75|992400
977979600000|2000-12-28 05:00:00|3362.5|3362.5|3346.875|3346.875|3362.5|3362.5|3293.75|3293.75|962800
978066000000|2000-12-29 05:00:00|3346.875|3346.875|3350|3350|3356.25|3356.25|3309.375|3309.375|857800
978411600000|2001-01-02 05:00:00|3287.5|3287.5|3278.125|3278.125|3306.25|3306.25|3228.125|3228.125|1104400
978498000000|2001-01-03 05:00:00|3275|3275|3021.875|3021.875|3312.5|3312.5|3012.5|3012.5|2569200
978584400000|2001-01-04 05:00:00|3050|3050|2800|2800|3050|3050|2775|2775|4019200
978670800000|2001-01-05 05:00:00|2812.5|2812.5|2821.875|2821.875|2843.75|2843.75|2765.625|2765.625|3299400
978930000000|2001-01-08 05:00:00|2875|2875|2934.375|2934.375|2943.75|2943.75|2865.625|2865.625|3367800
979016400000|2001-01-09 05:00:00|2925|2925|2931.25|2931.25|2937.5|2937.5|2881.25|2881.25|3146800
979102800000|2001-01-10 05:00:00|2993.75|2993.75|2937.5|2937.5|3003.125|3003.125|2890.625|2890.625|2717600
979189200000|2001-01-11 05:00:00|2937.5|2937.5|2821.875|2821.875|2937.5|2937.5|2787.5|2787.5|2920000
979275600000|2001-01-12 05:00:00|2821.875|2821.875|2912.5|2912.5|2925|2925|2796.875|2796.875|2989800
979621200000|2001-01-16 05:00:00|2875|2875|2821.875|2821.875|2887.5|2887.5|2775|2775|3191400
979707600000|2001-01-17 05:00:00|2825|2825|2903.125|2903.125|2918.75|2918.75|2778.125|2778.125|5556200
979794000000|2001-01-18 05:00:00|2903.125|2903.125|2950|2950|2962.5|2962.5|2868.75|2868.75|2288200
979880400000|2001-01-19 05:00:00|2931.25|2931.25|3028.125|3028.125|3037.5|3037.5|2884.375|2884.375|3791400
980139600000|2001-01-22 05:00:00|3028.125|3028.125|3050|3050|3081.25|3081.25|2987.5|2987.5|1933400
980226000000|2001-01-23 05:00:00|3059.375|3059.375|3100|3100|3168.75|3168.75|3059.375|3059.375|1821800
980312400000|2001-01-24 05:00:00|3109.375|3109.375|3134.375|3134.375|3171.875|3171.875|3100|3100|1492200
980398800000|2001-01-25 05:00:00|3162.5|3162.5|3181.25|3181.25|3200|3200|3156.25|3156.25|1279800
980485200000|2001-01-26 05:00:00|3187.5|3187.5|3143.75|3143.75|3212.5|3212.5|3106.25|3106.25|1504600
980744400000|2001-01-29 05:00:00|3144|3144|3152.5|3152.5|3228|3228|3144|3144|1410200
980830800000|2001-01-30 05:00:00|3162|3162|3100|3100|3174.5|3174.5|3096|3096|2435400
980917200000|2001-01-31 05:00:00|3100|3100|3090|3090|3107.5|3107.5|3030|3030|1394600
981003600000|2001-02-01 05:00:00|3075|3075|3050|3050|3096.5|3096.5|3025|3025|1261400
981090000000|2001-02-02 05:00:00|3062|3062|3081|3081|3125|3125|3050|3050|1705400
981349200000|2001-02-05 05:00:00|3092.5|3092.5|3106.5|3106.5|3141|3141|3085.5|3085.5|1097200
981435600000|2001-02-06 05:00:00|3115|3115|3112|3112|3146.5|3146.5|3075|3075|795200
981522000000|2001-02-07 05:00:00|3119.5|3119.5|3162|3162|3181|3181|3117.5|3117.5|1715600
981608400000|2001-02-08 05:00:00|3172.5|3172.5|3214.5|3214.5|3225|3225|3170|3170|1213000
981694800000|2001-02-09 05:00:00|3212.5|3212.5|3290|3290|3305|3305|3203|3203|1969000
981954000000|2001-02-12 05:00:00|3289.5|3289.5|3268.5|3268.5|3327|3327|3207|3207|2060400
982040400000|2001-02-13 05:00:00|3281|3281|3237|3237|3323|3323|3208|3208|1979600
982126800000|2001-02-14 05:00:00|3237.5|3237.5|3234|3234|3257.5|3257.5|3202.5|3202.5|1474600
982213200000|2001-02-15 05:00:00|3224|3224|3232.5|3232.5|3240|3240|3172.5|3172.5|1508800
982299600000|2001-02-16 05:00:00|3265|3265|3258.5|3258.5|3305|3305|3250.5|3250.5|1697200
982645200000|2001-02-20 05:00:00|3275|3275|3320.5|3320.5|3357.5|3357.5|3258|3258|1626600
982731600000|2001-02-21 05:00:00|3345|3345|3298|3298|3383|3383|3295|3295|2075800
982818000000|2001-02-22 05:00:00|3310|3310|3320|3320|3375|3375|3280|3280|1660600
982904400000|2001-02-23 05:00:00|3350|3350|3266|3266|3373.5|3373.5|3205|3205|1891200
983163600000|2001-02-26 05:00:00|3274.5|3274.5|3295.5|3295.5|3350|3350|3270|3270|1713200
983250000000|2001-02-27 05:00:00|3317.5|3317.5|3310|3310|3362.5|3362.5|3285|3285|2584800
983336400000|2001-02-28 05:00:00|3312.5|3312.5|3278|3278|3330|3330|3235|3235|3019200
983422800000|2001-03-01 05:00:00|3250|3250|3257.5|3257.5|3299.5|3299.5|3215|3215|2057000
983509200000|2001-03-02 05:00:00|3262.5|3262.5|3259.5|3259.5|3282.5|3282.5|3217.5|3217.5|1759400
983768400000|2001-03-05 05:00:00|3272|3272|3272.5|3272.5|3297.5|3297.5|3252.5|3252.5|912400
983854800000|2001-03-06 05:00:00|3285|3285|3280|3280|3295|3295|3235|3235|1271400
983941200000|2001-03-07 05:00:00|3280|3280|3320.5|3320.5|3335|3335|3270|3270|1731800
984027600000|2001-03-08 05:00:00|3320.5|3320.5|3373.5|3373.5|3375|3375|3305|3305|1362600
984114000000|2001-03-09 05:00:00|3377.5|3377.5|3344.5|3344.5|3400|3400|3300|3300|2743800
984373200000|2001-03-12 05:00:00|3277.5|3277.5|3260|3260|3360.5|3360.5|3250.5|3250.5|1892400
984459600000|2001-03-13 05:00:00|3272.5|3272.5|3200|3200|3272.5|3272.5|3177|3177|2188000
984546000000|2001-03-14 05:00:00|3137.5|3137.5|3115|3115|3160|3160|3090.5|3090.5|2029600
984632400000|2001-03-15 05:00:00|3137.5|3137.5|3213|3213|3218.5|3218.5|3120|3120|2201800
984718800000|2001-03-16 05:00:00|3213|3213|3205|3205|3257.5|3257.5|3167.5|3167.5|2823000
984978000000|2001-03-19 05:00:00|3205|3205|3195|3195|3222.5|3222.5|3150|3150|1728000
985064400000|2001-03-20 05:00:00|3210|3210|3130.5|3130.5|3210|3210|3127.5|3127.5|2208000
985150800000|2001-03-21 05:00:00|3131|3131|3059|3059|3165|3165|3057.5|3057.5|2629200
985237200000|2001-03-22 05:00:00|3055|3055|3015|3015|3078|3078|2950|2950|3200800
985323600000|2001-03-23 05:00:00|3002.5|3002.5|2982.5|2982.5|3003|3003|2927.5|2927.5|1966400
985582800000|2001-03-26 05:00:00|3015|3015|3037.5|3037.5|3074|3074|3010.5|3010.5|2457800
985669200000|2001-03-27 05:00:00|3050|3050|3147.5|3147.5|3150|3150|3050|3050|2808600
985755600000|2001-03-28 05:00:00|3137.5|3137.5|3146|3146|3182.5|3182.5|3080.5|3080.5|2056400
985842000000|2001-03-29 05:00:00|3135|3135|3161.5|3161.5|3184.5|3184.5|3093.5|3093.5|1829400
985928400000|2001-03-30 05:00:00|3195|3195|3223.5|3223.5|3241.5|3241.5|3177.5|3177.5|1589800
986184000000|2001-04-02 04:00:00|3247.5|3247.5|3287.5|3287.5|3298|3298|3202.5|3202.5|1700200
986270400000|2001-04-03 04:00:00|3300|3300|3344|3344|3370|3370|3213.5|3213.5|3173600
986356800000|2001-04-04 04:00:00|3374|3374|3364.5|3364.5|3385|3385|3305|3305|3125800
986443200000|2001-04-05 04:00:00|3364.5|3364.5|3367.5|3367.5|3375|3375|3275.5|3275.5|3807800
986529600000|2001-04-06 04:00:00|3390|3390|3295|3295|3400|3400|3240.5|3240.5|3647400
986788800000|2001-04-09 04:00:00|3295|3295|3367|3367|3411.5|3411.5|3294.5|3294.5|1938000
986875200000|2001-04-10 04:00:00|3407.5|3407.5|3420|3420|3490|3490|3396.5|3396.5|2417200
986961600000|2001-04-11 04:00:00|3407.5|3407.5|3403.5|3403.5|3440|3440|3338.5|3338.5|1877200
987048000000|2001-04-12 04:00:00|3420|3420|3375|3375|3434.5|3434.5|3362.5|3362.5|2377800
987393600000|2001-04-16 04:00:00|3375|3375|3350|3350|3400|3400|3337.5|3337.5|2504200
987480000000|2001-04-17 04:00:00|3365|3365|3425|3425|3427.5|3427.5|3355|3355|2426200
987566400000|2001-04-18 04:00:00|3455|3455|3381|3381|3477.5|3477.5|3345.5|3345.5|3183800
987652800000|2001-04-19 04:00:00|3391|3391|3290|3290|3391|3391|3275.5|3275.5|2865000
987739200000|2001-04-20 04:00:00|3300|3300|3305|3305|3354.5|3354.5|3275.5|3275.5|1964800
987998400000|2001-04-23 04:00:00|3332.5|3332.5|3444|3444|3450|3450|3332.5|3332.5|2913000
988084800000|2001-04-24 04:00:00|3412.5|3412.5|3478|3478|3482.5|3482.5|3409|3409|2413800
988171200000|2001-04-25 04:00:00|3478|3478|3450|3450|3497.5|3497.5|3382.5|3382.5|2998000
988257600000|2001-04-26 04:00:00|3465|3465|3475|3475|3499.5|3499.5|3452.5|3452.5|1295200
988344000000|2001-04-27 04:00:00|3475|3475|3412|3412|3487|3487|3400|3400|1170600
988603200000|2001-04-30 04:00:00|3412|3412|3424.5|3424.5|3462.5|3462.5|3365|3365|1608800
988689600000|2001-05-01 04:00:00|3412.5|3412.5|3374.5|3374.5|3422.5|3422.5|3340|3340|2302600
988776000000|2001-05-02 04:00:00|3374.5|3374.5|3303.5|3303.5|3374.5|3374.5|3299|3299|1961200
988862400000|2001-05-03 04:00:00|3291|3291|3275|3275|3300|3300|3237.5|3237.5|1510400
988948800000|2001-05-04 04:00:00|3270|3270|3322.5|3322.5|3325|3325|3256.5|3256.5|1429400
989208000000|2001-05-07 04:00:00|3310|3310|3305|3305|3340.5|3340.5|3280|3280|897800
989294400000|2001-05-08 04:00:00|3300|3300|3264|3264|3302.5|3302.5|3261|3261|1905000
989380800000|2001-05-09 04:00:00|3264|3264|3263|3263|3290|3290|3237.5|3237.5|2282400
989467200000|2001-05-10 04:00:00|3275|3275|3286.5|3286.5|3289|3289|3262.5|3262.5|1358800
989553600000|2001-05-11 04:00:00|3275|3275|3290|3290|3305|3305|3267.5|3267.5|1525800
989812800000|2001-05-14 04:00:00|3300|3300|3341|3341|3349.5|3349.5|3300|3300|1231000
989899200000|2001-05-15 04:00:00|3340|3340|3322.5|3322.5|3340|3340|3300.5|3300.5|1563800
989985600000|2001-05-16 04:00:00|3340|3340|3352|3352|3362.5|3362.5|3295|3295|1714800
990072000000|2001-05-17 04:00:00|3364.5|3364.5|3337.5|3337.5|3365|3365|3310|3310|1056800
990158400000|2001-05-18 04:00:00|3325.5|3325.5|3304|3304|3353|3353|3298|3298|1677000
990417600000|2001-05-21 04:00:00|3327.5|3327.5|3349.5|3349.5|3350|3350|3309.5|3309.5|1344200
990504000000|2001-05-22 04:00:00|3350|3350|3329.5|3329.5|3355|3355|3322.5|3322.5|1113800
990590400000|2001-05-23 04:00:00|3338.5|3338.5|3369|3369|3375|3375|3322.5|3322.5|1688400
990676800000|2001-05-24 04:00:00|3369|3369|3365|3365|3370.5|3370.5|3347|3347|778000
990763200000|2001-05-25 04:00:00|3345|3345|3288|3288|3355|3355|3268.5|3268.5|1726600
991108800000|2001-05-29 04:00:00|3275.5|3275.5|3275|3275|3280|3280|3231|3231|5820800
991195200000|2001-05-30 04:00:00|3242.5|3242.5|3298.5|3298.5|3315.5|3315.5|3235|3235|6941800
991281600000|2001-05-31 04:00:00|3297.5|3297.5|3315|3315|3330|3330|3272.5|3272.5|1489400
991368000000|2001-06-01 04:00:00|3315|3315|3290|3290|3315|3315|3268.5|3268.5|1007000
991627200000|2001-06-04 04:00:00|3290|3290|3279.5|3279.5|3290|3290|3250|3250|890400
991713600000|2001-06-05 04:00:00|3275|3275|3218.5|3218.5|3287|3287|3205|3205|1472200
991800000000|2001-06-06 04:00:00|3220|3220|3098|3098|3225|3225|3090|3090|4168600
991886400000|2001-06-07 04:00:00|3105|3105|3099.5|3099.5|3114.5|3114.5|3050|3050|3551000
991972800000|2001-06-08 04:00:00|3130|3130|3125|3125|3137.5|3137.5|3082.5|3082.5|1361600
992232000000|2001-06-11 04:00:00|3125|3125|3195.5|3195.5|3195.5|3195.5|3125|3125|1633800
992318400000|2001-06-12 04:00:00|3184|3184|3216.5|3216.5|3229.5|3229.5|3167.5|3167.5|1436200
992404800000|2001-06-13 04:00:00|3212.5|3212.5|3102.5|3102.5|3237.5|3237.5|3094.5|3094.5|1921000
992491200000|2001-06-14 04:00:00|3102.5|3102.5|3060.5|3060.5|3102.5|3102.5|3032.5|3032.5|1635200
992577600000|2001-06-15 04:00:00|3067.5|3067.5|3105|3105|3166|3166|3050|3050|2745000
992836800000|2001-06-18 04:00:00|3155|3155|3134.5|3134.5|3180|3180|3128|3128|1439600
992923200000|2001-06-19 04:00:00|3150|3150|3152.5|3152.5|3155.5|3155.5|3110|3110|1023800
993009600000|2001-06-20 04:00:00|3175|3175|3134.5|3134.5|3190|3190|3113|3113|1130600
993096000000|2001-06-21 04:00:00|3152.5|3152.5|3012.5|3012.5|3152.5|3152.5|2988|2988|1542800
993182400000|2001-06-22 04:00:00|3012.5|3012.5|3062.5|3062.5|3075|3075|2997.5|2997.5|1357800
993441600000|2001-06-25 04:00:00|3062.5|3062.5|3044|3044|3084|3084|3027.5|3027.5|1115600
993528000000|2001-06-26 04:00:00|3025|3025|3027.5|3027.5|3055|3055|3000|3000|1422400
993614400000|2001-06-27 04:00:00|3047.5|3047.5|3057|3057|3075|3075|3017.5|3017.5|1136800
993700800000|2001-06-28 04:00:00|3045|3045|3018.5|3018.5|3085|3085|3003|3003|1374400
993787200000|2001-06-29 04:00:00|3020|3020|3006.5|3006.5|3022.5|3022.5|2973.5|2973.5|2127200
994046400000|2001-07-02 04:00:00|3007.5|3007.5|2994|2994|3040|3040|2967.5|2967.5|2223800
994132800000|2001-07-03 04:00:00|2997.5|2997.5|2987.5|2987.5|2997.5|2997.5|2967.5|2967.5|1961800
994305600000|2001-07-05 04:00:00|2983|2983|3079.5|3079.5|3086|3086|2970|2970|2803000
994392000000|2001-07-06 04:00:00|3076|3076|3110.5|3110.5|3135|3135|3075|3075|1790000
994651200000|2001-07-09 04:00:00|3145|3145|3126|3126|3149|3149|3110|3110|1184000
994737600000|2001-07-10 04:00:00|3138.5|3138.5|3122|3122|3138.5|3138.5|3101.5|3101.5|1455200
994824000000|2001-07-11 04:00:00|3134.5|3134.5|3034.5|3034.5|3152.5|3152.5|3027.5|3027.5|2346600
994910400000|2001-07-12 04:00:00|3055|3055|3084|3084|3096.5|3096.5|2995|2995|1945600
994996800000|2001-07-13 04:00:00|3077.5|3077.5|3089.5|3089.5|3098|3098|3056.5|3056.5|1262800
995256000000|2001-07-16 04:00:00|3087.5|3087.5|3087.5|3087.5|3135|3135|3062.5|3062.5|967800
995342400000|2001-07-17 04:00:00|3075|3075|3074.5|3074.5|3095|3095|3045|3045|989800
995428800000|2001-07-18 04:00:00|3074.5|3074.5|3075|3075|3104.5|3104.5|3037.5|3037.5|1042200
995515200000|2001-07-19 04:00:00|3080|3080|3056|3056|3102.5|3102.5|3034|3034|761200
995601600000|2001-07-20 04:00:00|3105|3105|2999|2999|3105|3105|2975.5|2975.5|1782800
995860800000|2001-07-23 04:00:00|3025|3025|2952.5|2952.5|3025|3025|2902.5|2902.5|2551600
995947200000|2001-07-24 04:00:00|2915.5|2915.5|2862.5|2862.5|2922.5|2922.5|2835|2835|2537200
996033600000|2001-07-25 04:00:00|2835|2835|2987.5|2987.5|2999|2999|2813|2813|3301400
996120000000|2001-07-26 04:00:00|2967.5|2967.5|3010|3010|3028|3028|2941|2941|2301600
996206400000|2001-07-27 04:00:00|2997.5|2997.5|2974.5|2974.5|3018.5|3018.5|2939|2939|1356400
996465600000|2001-07-30 04:00:00|2987|2987|3022|3022|3035|3035|2904|2904|734200
996552000000|2001-07-31 04:00:00|3020|3020|3024.5|3024.5|3042.5|3042.5|2965|2965|1179200
996638400000|2001-08-01 04:00:00|3012|3012|3048.5|3048.5|3052.5|3052.5|2975.5|2975.5|1664400
996724800000|2001-08-02 04:00:00|3048.5|3048.5|3111.5|3111.5|3133.5|3133.5|3040|3040|1463600
996811200000|2001-08-03 04:00:00|3111.5|3111.5|3104.5|3104.5|3132|3132|3055.5|3055.5|983800
997070400000|2001-08-06 04:00:00|3050|3050|3036.5|3036.5|3052.5|3052.5|2992|2992|1725400
997156800000|2001-08-07 04:00:00|3047.5|3047.5|3064.5|3064.5|3087|3087|3022.5|3022.5|1048400
997243200000|2001-08-08 04:00:00|3050|3050|3007|3007|3057.5|3057.5|2995|2995|1034200
997329600000|2001-08-09 04:00:00|3000|3000|3030|3030|3030|3030|2985|2985|1126000
997416000000|2001-08-10 04:00:00|3015|3015|3075|3075|3103|3103|3008|3008|1177000
997675200000|2001-08-13 04:00:00|3050|3050|3060|3060|3099.5|3099.5|3048.5|3048.5|996200
997761600000|2001-08-14 04:00:00|3040|3040|3055.5|3055.5|3080|3080|3017.5|3017.5|740600
997848000000|2001-08-15 04:00:00|3032|3032|3056|3056|3090|3090|3002.5|3002.5|897000
997934400000|2001-08-16 04:00:00|3043.5|3043.5|3087.5|3087.5|3095|3095|3020.5|3020.5|1314400
998020800000|2001-08-17 04:00:00|3085|3085|3100|3100|3100|3100|3062.5|3062.5|842000
998280000000|2001-08-20 04:00:00|3090|3090|3137|3137|3137|3137|3090|3090|841800
998366400000|2001-08-21 04:00:00|3137|3137|3102|3102|3159.5|3159.5|3095|3095|914600
998452800000|2001-08-22 04:00:00|3102|3102|3125|3125|3142.5|3142.5|3099|3099|1087600
998539200000|2001-08-23 04:00:00|3120.5|3120.5|3150|3150|3154|3154|3116|3116|982600
998625600000|2001-08-24 04:00:00|3150|3150|3170|3170|3170.5|3170.5|3137.5|3137.5|846000
998884800000|2001-08-27 04:00:00|3170|3170|3188|3188|3207.5|3207.5|3163.5|3163.5|828000
998971200000|2001-08-28 04:00:00|3188.5|3188.5|3144|3144|3197.5|3197.5|3144|3144|930000
999057600000|2001-08-29 04:00:00|3145|3145|3176.5|3176.5|3176.5|3176.5|3110|3110|1361000
999144000000|2001-08-30 04:00:00|3172|3172|3138|3138|3172|3172|3135|3135|1623400
999230400000|2001-08-31 04:00:00|3138.5|3138.5|3147.5|3147.5|3152.5|3152.5|3112.5|3112.5|1509600
999576000000|2001-09-04 04:00:00|3107.5|3107.5|3161|3161|3179.5|3179.5|3107.5|3107.5|1458200
999662400000|2001-09-05 04:00:00|3159|3159|3125|3125|3168.5|3168.5|3120|3120|2435600
999748800000|2001-09-06 04:00:00|3125|3125|3135.5|3135.5|3145|3145|3112.5|3112.5|1777400
999835200000|2001-09-07 04:00:00|3135|3135|3131.5|3131.5|3162|3162|3112.5|3112.5|1481600
1000094400000|2001-09-10 04:00:00|2975|2975|3013|3013|3037.5|3037.5|2925|2925|11150200
1000699200000|2001-09-17 04:00:00|3013|3013|3012|3012|3075|3075|2985|2985|5593600
1000785600000|2001-09-18 04:00:00|3050|3050|3075|3075|3095|3095|2977.5|2977.5|3320800
1000872000000|2001-09-19 04:00:00|3073.5|3073.5|3060|3060|3084.5|3084.5|2967.5|2967.5|3929200
1000958400000|2001-09-20 04:00:00|3060|3060|2988|2988|3067.5|3067.5|2988|2988|3949400
1001044800000|2001-09-21 04:00:00|2937.5|2937.5|2949|2949|3022.5|3022.5|2918|2918|3669000
1001304000000|2001-09-24 04:00:00|2949|2949|2949.5|2949.5|3003.5|3003.5|2943.5|2943.5|2171600
1001390400000|2001-09-25 04:00:00|2955|2955|2870.5|2870.5|2957.5|2957.5|2855.5|2855.5|3013600
1001476800000|2001-09-26 04:00:00|2871|2871|2840|2840|2871|2871|2756.5|2756.5|3539200
1001563200000|2001-09-27 04:00:00|2825|2825|2845|2845|2847.5|2847.5|2800|2800|3237600
1001649600000|2001-09-28 04:00:00|2925|2925|2967.5|2967.5|2973|2973|2860.5|2860.5|3560800
1001908800000|2001-10-01 04:00:00|2955|2955|2985|2985|3005|3005|2917.5|2917.5|1817000
1001995200000|2001-10-02 04:00:00|2975|2975|3000|3000|3025|3025|2975|2975|1857200
1002081600000|2001-10-03 04:00:00|2990|2990|3071.5|3071.5|3073.5|3073.5|2990|2990|2123600
1002168000000|2001-10-04 04:00:00|3071.5|3071.5|3102.5|3102.5|3103.5|3103.5|3006.5|3006.5|1540800
1002254400000|2001-10-05 04:00:00|3102.5|3102.5|3124.5|3124.5|3125|3125|3082|3082|1057000
1002513600000|2001-10-08 04:00:00|3075|3075|3076|3076|3121|3121|3062.5|3062.5|764000
1002600000000|2001-10-09 04:00:00|3065|3065|3041.5|3041.5|3095|3095|3035|3035|1226000
1002686400000|2001-10-10 04:00:00|3041.5|3041.5|3055|3055|3067|3067|3007|3007|1351200
1002772800000|2001-10-11 04:00:00|3050|3050|3022.5|3022.5|3055|3055|3010.5|3010.5|1573000
1002859200000|2001-10-12 04:00:00|2988|2988|2993.5|2993.5|3019|3019|2950|2950|2133000
1003118400000|2001-10-15 04:00:00|2999.5|2999.5|2969.5|2969.5|2999.5|2999.5|2948|2948|1509400
1003204800000|2001-10-16 04:00:00|2970|2970|3047.5|3047.5|3050.5|3050.5|2970|2970|1871400
1003291200000|2001-10-17 04:00:00|3062.5|3062.5|3030|3030|3071|3071|3019|3019|1180800
1003377600000|2001-10-18 04:00:00|3040|3040|2989|2989|3045|3045|2982|2982|1188400
1003464000000|2001-10-19 04:00:00|2980|2980|3057|3057|3072.5|3072.5|2976.5|2976.5|1549600
1003723200000|2001-10-22 04:00:00|3050|3050|3056|3056|3080|3080|3035|3035|1521200
1003809600000|2001-10-23 04:00:00|3056.5|3056.5|3031|3031|3059|3059|3012.5|3012.5|1127800
1003896000000|2001-10-24 04:00:00|3042.5|3042.5|3015|3015|3044|3044|2963|2963|1503000
1003982400000|2001-10-25 04:00:00|3007.5|3007.5|3065|3065|3067.5|3067.5|3000|3000|1340600
1004068800000|2001-10-26 04:00:00|3050|3050|3055|3055|3065|3065|3024.5|3024.5|1596600
1004331600000|2001-10-29 05:00:00|3045|3045|3064|3064|3075|3075|3027.5|3027.5|1304200
1004418000000|2001-10-30 05:00:00|3075|3075|3062.5|3062.5|3090|3090|3044|3044|1923800
1004504400000|2001-10-31 05:00:00|3052.5|3052.5|3056|3056|3089|3089|3051|3051|3387400
1004590800000|2001-11-01 05:00:00|3040|3040|3087.5|3087.5|3097.5|3097.5|3025.5|3025.5|2304200
1004677200000|2001-11-02 05:00:00|3083|3083|3042|3042|3087.5|3087.5|3000|3000|2853200
1004936400000|2001-11-05 05:00:00|3100|3100|3095|3095|3100|3100|3070|3070|2101200
1005022800000|2001-11-06 05:00:00|3075|3075|3093.5|3093.5|3093.5|3093.5|3043|3043|1592400
1005109200000|2001-11-07 05:00:00|3085|3085|3035|3035|3092.5|3092.5|3032|3032|1322000
1005195600000|2001-11-08 05:00:00|3062.5|3062.5|3119|3119|3120|3120|3057|3057|1718400
1005282000000|2001-11-09 05:00:00|3100|3100|3135.5|3135.5|3142|3142|3083|3083|1456200
1005541200000|2001-11-12 05:00:00|3135.5|3135.5|3127|3127|3138|3138|3094|3094|1268200
1005627600000|2001-11-13 05:00:00|3112.5|3112.5|3140|3140|3148.5|3148.5|3100|3100|1586000
1005714000000|2001-11-14 05:00:00|3127.5|3127.5|3027|3027|3130|3130|3024.5|3024.5|2130800
1005800400000|2001-11-15 05:00:00|3042.5|3042.5|2992.5|2992.5|3061|3061|2961|2961|2611000
1005886800000|2001-11-16 05:00:00|2980|2980|2993.5|2993.5|3012.5|3012.5|2938.5|2938.5|1550800
1006146000000|2001-11-19 05:00:00|2993.5|2993.5|2960|2960|2993.5|2993.5|2950.5|2950.5|2427400
1006232400000|2001-11-20 05:00:00|2960|2960|3017.5|3017.5|3042.5|3042.5|2960|2960|6787200
1006318800000|2001-11-21 05:00:00|2998.5|2998.5|2972|2972|2999|2999|2907.5|2907.5|2695600
1006491600000|2001-11-23 05:00:00|2962.5|2962.5|2998|2998|3002|3002|2937.5|2937.5|442600
1006750800000|2001-11-26 05:00:00|2987.5|2987.5|2989|2989|2999.5|2999.5|2967|2967|1278200
1006837200000|2001-11-27 05:00:00|2982.5|2982.5|2996|2996|3030|3030|2942.5|2942.5|1315800
1006923600000|2001-11-28 05:00:00|3000|3000|2927.5|2927.5|3005|3005|2925.5|2925.5|1545400
1007010000000|2001-11-29 05:00:00|2935|2935|2942.5|2942.5|2943.5|2943.5|2885|2885|1454000
1007096400000|2001-11-30 05:00:00|2940|2940|2922.5|2922.5|2945|2945|2900|2900|1795000
1007355600000|2001-12-03 05:00:00|2922.5|2922.5|2904|2904|2926.5|2926.5|2886.5|2886.5|1977400
1007442000000|2001-12-04 05:00:00|2885|2885|2910.5|2910.5|2910.5|2910.5|2865.5|2865.5|2885600
1007528400000|2001-12-05 05:00:00|2910|2910|2911.5|2911.5|2925.5|2925.5|2900|2900|2310000
1007614800000|2001-12-06 05:00:00|2915|2915|2860|2860|2915|2915|2845|2845|1996600
1007701200000|2001-12-07 05:00:00|2860|2860|2925|2925|2925|2925|2847.5|2847.5|1840800
1007960400000|2001-12-10 05:00:00|2900|2900|2885.5|2885.5|2912.5|2912.5|2885|2885|1569000
1008046800000|2001-12-11 05:00:00|2892.5|2892.5|2810|2810|2896.5|2896.5|2805.5|2805.5|1629400
1008133200000|2001-12-12 05:00:00|2820|2820|2860|2860|2860|2860|2765|2765|2817000
1008219600000|2001-12-13 05:00:00|2860|2860|2862.5|2862.5|2886.5|2886.5|2834|2834|2307800
1008306000000|2001-12-14 05:00:00|2840|2840|2850|2850|2872.5|2872.5|2812.5|2812.5|1778800
1008565200000|2001-12-17 05:00:00|2830|2830|2805|2805|2864.5|2864.5|2795.5|2795.5|2172000
1008651600000|2001-12-18 05:00:00|2805|2805|2860|2860|2869|2869|2805|2805|2030600
1008738000000|2001-12-19 05:00:00|2872.5|2872.5|2947.5|2947.5|2951.5|2951.5|2842.5|2842.5|3480800
1008824400000|2001-12-20 05:00:00|2948|2948|2912.5|2912.5|2955|2955|2912|2912|2927200
1008910800000|2001-12-21 05:00:00|2930|2930|2902.5|2902.5|2933.5|2933.5|2880|2880|3749800
1009170000000|2001-12-24 05:00:00|2910|2910|2915|2915|2949|2949|2909|2909|998400
1009342800000|2001-12-26 05:00:00|2925|2925|2940.5|2940.5|2943.5|2943.5|2917.5|2917.5|2518000
1009429200000|2001-12-27 05:00:00|2940.5|2940.5|2928|2928|2940.5|2940.5|2917.5|2917.5|4429000
1009515600000|2001-12-28 05:00:00|2935|2935|2980|2980|2997.5|2997.5|2905|2905|2511200
1009774800000|2001-12-31 05:00:00|2995|2995|3005|3005|3037.5|3037.5|2975|2975|2254600
1009947600000|2002-01-02 05:00:00|3000|3000|3037.5|3037.5|3044.5|3044.5|2944.5|2944.5|2652400
1010034000000|2002-01-03 05:00:00|3037.5|3037.5|3025|3025|3040|3040|3000|3000|1907800
1010120400000|2002-01-04 05:00:00|3025|3025|3008|3008|3029.5|3029.5|2977.5|2977.5|2033400
1010379600000|2002-01-07 05:00:00|3012.5|3012.5|3043|3043|3048.5|3048.5|3000|3000|1695000
1010466000000|2002-01-08 05:00:00|3025|3025|2968|2968|3026|3026|2957.5|2957.5|1996400
1010552400000|2002-01-09 05:00:00|2968|2968|2975.5|2975.5|3008|3008|2955|2955|1816800
1010638800000|2002-01-10 05:00:00|2965|2965|3000|3000|3010|3010|2963.5|2963.5|948800
1010725200000|2002-01-11 05:00:00|2985|2985|2952|2952|3008.5|3008.5|2942.5|2942.5|1690400
1010984400000|2002-01-14 05:00:00|2937.5|2937.5|2963.5|2963.5|2992.5|2992.5|2931.5|2931.5|2513800
1011070800000|2002-01-15 05:00:00|2987.5|2987.5|2975|2975|2992.5|2992.5|2962.5|2962.5|1612800
1011157200000|2002-01-16 05:00:00|2975.5|2975.5|2991.5|2991.5|3026.5|3026.5|2975.5|2975.5|2301200
1011243600000|2002-01-17 05:00:00|2991.5|2991.5|2943|2943|2995|2995|2931|2931|2463000
1011330000000|2002-01-18 05:00:00|2925|2925|2912.5|2912.5|2941.5|2941.5|2908|2908|1582400
1011675600000|2002-01-22 05:00:00|2913|2913|2875.5|2875.5|2930|2930|2866.5|2866.5|1814600
1011762000000|2002-01-23 05:00:00|2863|2863|2895|2895|2905.5|2905.5|2863|2863|1378000
1011848400000|2002-01-24 05:00:00|2897.5|2897.5|2890|2890|2910|2910|2882.5|2882.5|1211600
1011934800000|2002-01-25 05:00:00|2890.5|2890.5|2920|2920|2929.5|2929.5|2875.5|2875.5|1159000
1012194000000|2002-01-28 05:00:00|2920|2920|2929.5|2929.5|2941|2941|2910|2910|1618200
1012280400000|2002-01-29 05:00:00|2954.5|2954.5|2867|2867|2954.5|2954.5|2866|2866|1830800
1012366800000|2002-01-30 05:00:00|2867|2867|2888|2888|2905|2905|2819.5|2819.5|2314400
1012453200000|2002-01-31 05:00:00|2888|2888|2943.5|2943.5|2947|2947|2867.5|2867.5|1754800
1012539600000|2002-02-01 05:00:00|2943.5|2943.5|2942|2942|2962|2962|2934.5|2934.5|1291400
1012798800000|2002-02-04 05:00:00|2942|2942|2925|2925|2957|2957|2912.5|2912.5|1282400
1012885200000|2002-02-05 05:00:00|2920|2920|2894|2894|2937.5|2937.5|2880|2880|2328200
1012971600000|2002-02-06 05:00:00|2892.5|2892.5|2877.5|2877.5|2910|2910|2854.5|2854.5|2132600
1013058000000|2002-02-07 05:00:00|2875|2875|2872|2872|2900|2900|2860|2860|943400
1013144400000|2002-02-08 05:00:00|2870|2870|2875.5|2875.5|2892.5|2892.5|2859|2859|957600
1013403600000|2002-02-11 05:00:00|2885|2885|2902|2902|2912|2912|2832.5|2832.5|1263000
1013490000000|2002-02-12 05:00:00|2902|2902|2909|2909|2937.5|2937.5|2895|2895|1528400
1013576400000|2002-02-13 05:00:00|2909|2909|2940|2940|2951|2951|2902.5|2902.5|1007200
1013662800000|2002-02-14 05:00:00|2945|2945|2933.5|2933.5|2948.5|2948.5|2915.5|2915.5|923200
1013749200000|2002-02-15 05:00:00|2937.5|2937.5|2927.5|2927.5|2945|2945|2907.5|2907.5|1636200
1014094800000|2002-02-19 05:00:00|2900|2900|2890.5|2890.5|2925|2925|2881|2881|1682600
1014181200000|2002-02-20 05:00:00|2890.5|2890.5|2890.5|2890.5|2899|2899|2864|2864|2138400
1014267600000|2002-02-21 05:00:00|2895|2895|2894.5|2894.5|2928.5|2928.5|2885|2885|1411600
1014354000000|2002-02-22 05:00:00|2894.5|2894.5|2944|2944|2947.5|2947.5|2875|2875|2188200
1014613200000|2002-02-25 05:00:00|2950|2950|2935|2935|2965|2965|2931.5|2931.5|2157200
1014699600000|2002-02-26 05:00:00|2900|2900|2915|2915|2942.5|2942.5|2887.5|2887.5|3551200
1014786000000|2002-02-27 05:00:00|2892.5|2892.5|2900.5|2900.5|2912.45|2912.45|2885|2885|3505200
1014872400000|2002-02-28 05:00:00|2905|2905|2914|2914|2927.5|2927.5|2885|2885|1741000
1014958800000|2002-03-01 05:00:00|2914|2914|2957|2957|2958|2958|2902.5|2902.5|1615800
1015218000000|2002-03-04 05:00:00|2952.5|2952.5|3002|3002|3003.5|3003.5|2952.5|2952.5|1488800
1015304400000|2002-03-05 05:00:00|2987.5|2987.5|3010.5|3010.5|3017.5|3017.5|2986.5|2986.5|1909600
1015390800000|2002-03-06 05:00:00|3020|3020|3098.5|3098.5|3102|3102|3007.5|3007.5|3666200
1015477200000|2002-03-07 05:00:00|3086|3086|3128|3128|3139|3139|3065|3065|3386200
1015563600000|2002-03-08 05:00:00|3137.5|3137.5|3110|3110|3137.5|3137.5|3100|3100|2553600
1015822800000|2002-03-11 05:00:00|3112.5|3112.5|3115|3115|3129.5|3129.5|3100|3100|1824400
1015909200000|2002-03-12 05:00:00|3107.5|3107.5|3067.5|3067.5|3115|3115|3044.5|3044.5|4004000
1015995600000|2002-03-13 05:00:00|3050|3050|3030|3030|3076|3076|3030|3030|5389200
1016082000000|2002-03-14 05:00:00|2980|2980|3066.5|3066.5|3075.5|3075.5|2980|2980|11519200
1016168400000|2002-03-15 05:00:00|3087.5|3087.5|3100|3100|3147.5|3147.5|3079|3079|5042200
1016427600000|2002-03-18 05:00:00|3110|3110|3139.5|3139.5|3147.5|3147.5|3099.5|3099.5|3482600
1016514000000|2002-03-19 05:00:00|3140|3140|3138|3138|3144|3144|3127.5|3127.5|2490400
1016600400000|2002-03-20 05:00:00|3138|3138|3120|3120|3138|3138|3082.5|3082.5|3459400
1016686800000|2002-03-21 05:00:00|3120|3120|3215|3215|3216|3216|3111.5|3111.5|2220600
1016773200000|2002-03-22 05:00:00|3215|3215|3215|3215|3240.5|3240.5|3189|3189|2180800
1017032400000|2002-03-25 05:00:00|3202.5|3202.5|3207.5|3207.5|3235.5|3235.5|3172.5|3172.5|1880800
1017118800000|2002-03-26 05:00:00|3200|3200|3207.5|3207.5|3235|3235|3193.5|3193.5|3024000
1017205200000|2002-03-27 05:00:00|3208|3208|3258|3258|3262|3262|3196.5|3196.5|2902400
1017291600000|2002-03-28 05:00:00|3267.5|3267.5|3258|3258|3298.5|3298.5|3237.5|3237.5|2510800
1017637200000|2002-04-01 05:00:00|3258.5|3258.5|3247.5|3247.5|3283.5|3283.5|3245.5|3245.5|1572000
1017723600000|2002-04-02 05:00:00|3225|3225|3260|3260|3285|3285|3225|3225|2192200
1017810000000|2002-04-03 05:00:00|3257.5|3257.5|3248.5|3248.5|3263|3263|3240|3240|2054400
1017896400000|2002-04-04 05:00:00|3270|3270|3309.5|3309.5|3310|3310|3267.5|3267.5|2780000
1017982800000|2002-04-05 05:00:00|3309.5|3309.5|3293.5|3293.5|3335.5|3335.5|3288.5|3288.5|2089200
1018238400000|2002-04-08 04:00:00|3294|3294|3300|3300|3315|3315|3277.5|3277.5|1936400
1018324800000|2002-04-09 04:00:00|3305|3305|3302.5|3302.5|3316|3316|3295|3295|1583000
1018411200000|2002-04-10 04:00:00|3302.5|3302.5|3330|3330|3349.5|3349.5|3300.5|3300.5|1760000
1018497600000|2002-04-11 04:00:00|3330|3330|3295|3295|3345|3345|3286.5|3286.5|1998800
1018584000000|2002-04-12 04:00:00|3265|3265|3286.5|3286.5|3297.5|3297.5|3250|3250|1707400
1018843200000|2002-04-15 04:00:00|3278|3278|3230|3230|3278.5|3278.5|3225|3225|2140800
1018929600000|2002-04-16 04:00:00|3227.5|3227.5|3260|3260|3282.5|3282.5|3225|3225|1735000
1019016000000|2002-04-17 04:00:00|3260|3260|3277|3277|3283|3283|3247.5|3247.5|1946200
1019102400000|2002-04-18 04:00:00|3270|3270|3335|3335|3348|3348|3270|3270|2661800
1019188800000|2002-04-19 04:00:00|3335|3335|3342.5|3342.5|3344.5|3344.5|3317.5|3317.5|1250000
1019448000000|2002-04-22 04:00:00|3312.5|3312.5|3312.5|3312.5|3347.5|3347.5|3312.5|3312.5|2022800
1019534400000|2002-04-23 04:00:00|3309.5|3309.5|3295|3295|3342|3342|3289.5|3289.5|2770800
1019620800000|2002-04-24 04:00:00|3295.5|3295.5|3321.5|3321.5|3353|3353|3292.5|3292.5|1936200
1019707200000|2002-04-25 04:00:00|3312.5|3312.5|3305|3305|3335|3335|3296|3296|2739000
1019793600000|2002-04-26 04:00:00|3310|3310|3270.5|3270.5|3311.5|3311.5|3253.5|3253.5|1506600
1020052800000|2002-04-29 04:00:00|3262.5|3262.5|3320|3320|3330|3330|3257.5|3257.5|2001000
1020139200000|2002-04-30 04:00:00|3327.5|3327.5|3321|3321|3347.5|3347.5|3309|3309|1927400
1020225600000|2002-05-01 04:00:00|3321|3321|3287.5|3287.5|3322.5|3322.5|3279|3279|1228400
1020312000000|2002-05-02 04:00:00|3287.5|3287.5|3315|3315|3315.5|3315.5|3255.5|3255.5|1570000
1020398400000|2002-05-03 04:00:00|3315|3315|3331.5|3331.5|3347.5|3347.5|3296.5|3296.5|2082400
1020657600000|2002-05-06 04:00:00|3337.5|3337.5|3311|3311|3345|3345|3307.5|3307.5|1594200
1020744000000|2002-05-07 04:00:00|3325|3325|3261|3261|3327.5|3327.5|3250|3250|1430800
1020830400000|2002-05-08 04:00:00|3252.5|3252.5|3287.5|3287.5|3295|3295|3225|3225|1975000
1020916800000|2002-05-09 04:00:00|3287.5|3287.5|3247.5|3247.5|3287.5|3287.5|3242|3242|1296200
1021003200000|2002-05-10 04:00:00|3255|3255|3238|3238|3280|3280|3217.5|3217.5|2050200
1021262400000|2002-05-13 04:00:00|3232.5|3232.5|3260.5|3260.5|3266.5|3266.5|3212.5|3212.5|2300200
1021348800000|2002-05-14 04:00:00|3260.5|3260.5|3285|3285|3285|3285|3250|3250|1865800
1021435200000|2002-05-15 04:00:00|3225|3225|3238.5|3238.5|3267.5|3267.5|3225|3225|2559400
1021521600000|2002-05-16 04:00:00|3220|3220|3082|3082|3220|3220|3029.5|3029.5|11839200
1021608000000|2002-05-17 04:00:00|3087.5|3087.5|3122.5|3122.5|3125|3125|3035|3035|8523000
1021867200000|2002-05-20 04:00:00|3150|3150|3150|3150|3160|3160|3106|3106|4884600
1021953600000|2002-05-21 04:00:00|3155|3155|3205|3205|3214|3214|3150.5|3150.5|3106400
1022040000000|2002-05-22 04:00:00|3205|3205|3284.5|3284.5|3285|3285|3205|3205|2103000
1022126400000|2002-05-23 04:00:00|3295|3295|3313.5|3313.5|3315|3315|3287.5|3287.5|1785600
1022212800000|2002-05-24 04:00:00|3313.5|3313.5|3307|3307|3322|3322|3271|3271|1439400
1022558400000|2002-05-28 04:00:00|3305|3305|3315.5|3315.5|3324.5|3324.5|3292|3292|1916800
1022644800000|2002-05-29 04:00:00|3275|3275|3292.5|3292.5|3295|3295|3244.5|3244.5|5909600
1022731200000|2002-05-30 04:00:00|3270|3270|3254|3254|3277.5|3277.5|3248|3248|4644800
1022817600000|2002-05-31 04:00:00|3254|3254|3239|3239|3261.5|3261.5|3230|3230|1573000
1023076800000|2002-06-03 04:00:00|3237.5|3237.5|3176.5|3176.5|3245|3245|3160|3160|3024000
1023163200000|2002-06-04 04:00:00|3176.5|3176.5|3205|3205|3224|3224|3176.5|3176.5|2613800
1023249600000|2002-06-05 04:00:00|3187.5|3187.5|3175|3175|3202.5|3202.5|3160.5|3160.5|2279600
1023336000000|2002-06-06 04:00:00|3182.5|3182.5|3089.5|3089.5|3185|3185|3087.5|3087.5|3012000
1023422400000|2002-06-07 04:00:00|3089.5|3089.5|3126.5|3126.5|3142.5|3142.5|3071|3071|2688200
1023681600000|2002-06-10 04:00:00|3125|3125|3195.5|3195.5|3195.5|3195.5|3109|3109|1894800
1023768000000|2002-06-11 04:00:00|3205|3205|3195|3195|3225|3225|3176.5|3176.5|2274200
1023854400000|2002-06-12 04:00:00|3195.5|3195.5|3226|3226|3227.5|3227.5|3182.5|3182.5|2007400
1023940800000|2002-06-13 04:00:00|3226|3226|3252.5|3252.5|3262.5|3262.5|3210|3210|2074800
1024027200000|2002-06-14 04:00:00|3242.5|3242.5|3228.5|3228.5|3245|3245|3175|3175|2230200
1024286400000|2002-06-17 04:00:00|3225|3225|3247|3247|3250|3250|3195|3195|1608400
1024372800000|2002-06-18 04:00:00|3247|3247|3279.5|3279.5|3286.5|3286.5|3237.5|3237.5|1666200
1024459200000|2002-06-19 04:00:00|3272.5|3272.5|3248|3248|3307|3307|3233.5|3233.5|2379000
1024545600000|2002-06-20 04:00:00|3250|3250|3230.5|3230.5|3265.5|3265.5|3215|3215|3883200
1024632000000|2002-06-21 04:00:00|3205|3205|3250|3250|3250|3250|3195|3195|2597400
1024891200000|2002-06-24 04:00:00|3250|3250|3215|3215|3255|3255|3199|3199|2173200
1024977600000|2002-06-25 04:00:00|3215|3215|3225|3225|3249|3249|3210|3210|2012800
1025064000000|2002-06-26 04:00:00|3225|3225|3218.5|3218.5|3235|3235|3197.5|3197.5|2822200
1025150400000|2002-06-27 04:00:00|3231|3231|3248.5|3248.5|3248.5|3248.5|3196.5|3196.5|1773200
1025236800000|2002-06-28 04:00:00|3230|3230|3310|3310|3310|3310|3225|3225|2005600
1025496000000|2002-07-01 04:00:00|3297.5|3297.5|3259.5|3259.5|3297.5|3297.5|3251|3251|1638800
1025582400000|2002-07-02 04:00:00|3235|3235|3212.5|3212.5|3260.5|3260.5|3200|3200|3250200
1025668800000|2002-07-03 04:00:00|3212.5|3212.5|3200|3200|3219|3219|3181.5|3181.5|2697600
1025841600000|2002-07-05 04:00:00|3190|3190|3212.5|3212.5|3212.5|3212.5|3179|3179|1168400
1026100800000|2002-07-08 04:00:00|3200|3200|3215|3215|3230|3230|3199.5|3199.5|1523400
1026187200000|2002-07-09 04:00:00|3222.5|3222.5|3157|3157|3227.5|3227.5|3156.5|3156.5|2054200
1026273600000|2002-07-10 04:00:00|3150|3150|2985.5|2985.5|3159.5|3159.5|2972.5|2972.5|5149800
1026360000000|2002-07-11 04:00:00|2912.5|2912.5|3080|3080|3089|3089|2909.5|2909.5|4489800
1026446400000|2002-07-12 04:00:00|3052.5|3052.5|2994|2994|3057.5|3057.5|2977|2977|3269600
1026705600000|2002-07-15 04:00:00|2912.5|2912.5|3048.5|3048.5|3048.5|3048.5|2790|2790|6937200
1026792000000|2002-07-16 04:00:00|3030|3030|2944|2944|3045|3045|2940|2940|3647000
1026878400000|2002-07-17 04:00:00|2912.5|2912.5|2904|2904|2993|2993|2883|2883|3978400
1026964800000|2002-07-18 04:00:00|2925|2925|2950.5|2950.5|2982.5|2982.5|2917.5|2917.5|3473800
1027051200000|2002-07-19 04:00:00|2950.5|2950.5|2820|2820|2950.5|2950.5|2782.5|2782.5|6066400
1027310400000|2002-07-22 04:00:00|2787.5|2787.5|2755.5|2755.5|2837.5|2837.5|2677.5|2677.5|4805600
1027396800000|2002-07-23 04:00:00|2745|2745|2498.5|2498.5|2765|2765|2498.5|2498.5|7985000
1027483200000|2002-07-24 04:00:00|2498.5|2498.5|2717|2717|2729|2729|2450|2450|6570600
1027569600000|2002-07-25 04:00:00|2750|2750|2816|2816|2895|2895|2701|2701|5985800
1027656000000|2002-07-26 04:00:00|2820|2820|2739|2739|2830|2830|2709|2709|4987800
1027915200000|2002-07-29 04:00:00|2812.5|2812.5|2880.5|2880.5|2891.5|2891.5|2764.5|2764.5|4754000
1028001600000|2002-07-30 04:00:00|2880|2880|3020|3020|3020|3020|2853|2853|5476800
1028088000000|2002-07-31 04:00:00|2995|2995|2972|2972|3017.5|3017.5|2818.5|2818.5|6251800
1028174400000|2002-08-01 04:00:00|2965|2965|2918.5|2918.5|2989|2989|2875|2875|3116600
1028260800000|2002-08-02 04:00:00|2918.5|2918.5|2904|2904|2965|2965|2860|2860|3873600
1028520000000|2002-08-05 04:00:00|2925|2925|2894|2894|2980|2980|2892.5|2892.5|2694400
1028606400000|2002-08-06 04:00:00|2922.5|2922.5|2977.5|2977.5|3005.5|3005.5|2920|2920|2787400
1028692800000|2002-08-07 04:00:00|3007.5|3007.5|3002.5|3002.5|3022.5|3022.5|2955.5|2955.5|1969000
1028779200000|2002-08-08 04:00:00|3016|3016|3027.5|3027.5|3050.5|3050.5|2955|2955|2973200
1028865600000|2002-08-09 04:00:00|3027.5|3027.5|3059.5|3059.5|3107.5|3107.5|2990|2990|1890200
1029124800000|2002-08-12 04:00:00|3025|3025|3115|3115|3122.5|3122.5|3005|3005|2918400
1029211200000|2002-08-13 04:00:00|3107.5|3107.5|3060|3060|3111.5|3111.5|3057|3057|3419200
1029297600000|2002-08-14 04:00:00|3060|3060|3160|3160|3165|3165|3058.5|3058.5|3159800
1029384000000|2002-08-15 04:00:00|3189|3189|3182|3182|3205|3205|3132|3132|2321200
1029470400000|2002-08-16 04:00:00|3175|3175|3172.5|3172.5|3175|3175|3145|3145|1800200
1029729600000|2002-08-19 04:00:00|3172.5|3172.5|3188|3188|3200|3200|3126|3126|1931400
1029816000000|2002-08-20 04:00:00|3177.5|3177.5|3175.5|3175.5|3187.5|3187.5|3130|3130|1791000
1029902400000|2002-08-21 04:00:00|3188|3188|3261|3261|3261|3261|3162|3162|2069000
1029988800000|2002-08-22 04:00:00|3265|3265|3255|3255|3295|3295|3222.5|3222.5|3090600
1030075200000|2002-08-23 04:00:00|3247.5|3247.5|3240.5|3240.5|3255|3255|3219.5|3219.5|1610800
1030334400000|2002-08-26 04:00:00|3240.5|3240.5|3292.5|3292.5|3295|3295|3240.5|3240.5|1914000
1030420800000|2002-08-27 04:00:00|3300|3300|3225|3225|3307.5|3307.5|3221.5|3221.5|2433000
1030507200000|2002-08-28 04:00:00|3176.5|3176.5|3173.5|3173.5|3195|3195|3150|3150|2586600
1030593600000|2002-08-29 04:00:00|3170|3170|3110|3110|3170|3170|3110|3110|2899400
1030680000000|2002-08-30 04:00:00|3117.5|3117.5|3135.5|3135.5|3169.5|3169.5|3091|3091|2007000
1031025600000|2002-09-03 04:00:00|3090|3090|3076.5|3076.5|3108|3108|3054|3054|1958800
1031112000000|2002-09-04 04:00:00|3090|3090|3095|3095|3100|3100|3030.5|3030.5|2117200
1031198400000|2002-09-05 04:00:00|3070.5|3070.5|3077.5|3077.5|3107.5|3107.5|3056.5|3056.5|2563200
1031284800000|2002-09-06 04:00:00|3085|3085|3090.5|3090.5|3100|3100|3072|3072|2016800
1031544000000|2002-09-09 04:00:00|3085|3085|3064.5|3064.5|3085.5|3085.5|3034.5|3034.5|1968600
1031630400000|2002-09-10 04:00:00|3065|3065|2939|2939|3065|3065|2931|2931|4572200
1031716800000|2002-09-11 04:00:00|2947.5|2947.5|2932|2932|2967.5|2967.5|2911|2911|2556000
1031803200000|2002-09-12 04:00:00|2905|2905|2803.5|2803.5|2905.5|2905.5|2762.5|2762.5|5052200
1031889600000|2002-09-13 04:00:00|2792.5|2792.5|2900|2900|2900|2900|2792.5|2792.5|2229600
1032148800000|2002-09-16 04:00:00|2675|2675|2616.5|2616.5|2675|2675|2555|2555|15448800
1032235200000|2002-09-17 04:00:00|2616.5|2616.5|2487.5|2487.5|2620|2620|2450|2450|9859600
1032321600000|2002-09-18 04:00:00|2485|2485|2554.5|2554.5|2587.5|2587.5|2415|2415|7310000
1032408000000|2002-09-19 04:00:00|2547.5|2547.5|2525|2525|2560.5|2560.5|2510|2510|3185400
1032494400000|2002-09-20 04:00:00|2525.5|2525.5|2500|2500|2525.5|2525.5|2447.5|2447.5|4901600
1032753600000|2002-09-23 04:00:00|2490|2490|2458|2458|2511.5|2511.5|2431.5|2431.5|2547000
1032840000000|2002-09-24 04:00:00|2458|2458|2434.5|2434.5|2458|2458|2398.5|2398.5|3290400
1032926400000|2002-09-25 04:00:00|2465|2465|2466.5|2466.5|2515|2515|2435|2435|3272600
1033012800000|2002-09-26 04:00:00|2494|2494|2545|2545|2545|2545|2480|2480|2869000
1033099200000|2002-09-27 04:00:00|2540|2540|2522|2522|2556|2556|2509|2509|2666800
1033358400000|2002-09-30 04:00:00|2502.5|2502.5|2536.5|2536.5|2560|2560|2475|2475|3435000
1033444800000|2002-10-01 04:00:00|2551|2551|2600|2600|2604|2604|2513.5|2513.5|3901800
1033531200000|2002-10-02 04:00:00|2600|2600|2568|2568|2610|2610|2557|2557|3246200
1033617600000|2002-10-03 04:00:00|2578|2578|2515|2515|2590|2590|2513.5|2513.5|1909000
1033704000000|2002-10-04 04:00:00|2475|2475|2411|2411|2477.5|2477.5|2405.5|2405.5|4169600
1033963200000|2002-10-07 04:00:00|2410|2410|2387.5|2387.5|2449|2449|2380.5|2380.5|3495800
1034049600000|2002-10-08 04:00:00|2415|2415|2092|2092|2417.5|2417.5|1924.5|1924.5|23250000
1034136000000|2002-10-09 04:00:00|2000|2000|1824.5|1824.5|2030|2030|1800|1800|17092600
1034222400000|2002-10-10 04:00:00|1825|1825|1943.5|1943.5|1994|1994|1770|1770|15267600
1034308800000|2002-10-11 04:00:00|2075|2075|1984|1984|2080|2080|1900.05|1900.05|8176000
1034568000000|2002-10-14 04:00:00|1875|1875|1967.5|1967.5|2022.5|2022.5|1855|1855|8912200
1034654400000|2002-10-15 04:00:00|1968|1968|2057.5|2057.5|2090|2090|1944|1944|16395400
1034740800000|2002-10-16 04:00:00|2025|2025|2000|2000|2042.5|2042.5|2000|2000|28368400
1034827200000|2002-10-17 04:00:00|2035|2035|2022.5|2022.5|2035.5|2035.5|1992.5|1992.5|13487600
1034913600000|2002-10-18 04:00:00|2020.25|2020.25|2059|2059|2060|2060|1975|1975|8047800
1035172800000|2002-10-21 04:00:00|2064|2064|2117.5|2117.5|2140|2140|2052.5|2052.5|9527200
1035259200000|2002-10-22 04:00:00|2117.5|2117.5|2102.5|2102.5|2140|2140|2070|2070|7744400
1035345600000|2002-10-23 04:00:00|2110|2110|2240|2240|2243|2243|2109|2109|12103400
1035432000000|2002-10-24 04:00:00|2237.5|2237.5|2259|2259|2294|2294|2196.5|2196.5|7524600
1035518400000|2002-10-25 04:00:00|2240|2240|2283.5|2283.5|2305|2305|2200|2200|4109600
1035781200000|2002-10-28 05:00:00|2300|2300|2332.5|2332.5|2340|2340|2287.5|2287.5|5414000
1035867600000|2002-10-29 05:00:00|2332|2332|2324|2324|2346.5|2346.5|2288.5|2288.5|4734600
1035954000000|2002-10-30 05:00:00|2342|2342|2367|2367|2370.5|2370.5|2326.5|2326.5|3705600
1036040400000|2002-10-31 05:00:00|2410|2410|2400|2400|2410|2410|2348.5|2348.5|7275600
1036126800000|2002-11-01 05:00:00|2402.5|2402.5|2438|2438|2438|2438|2364.5|2364.5|4105600
1036386000000|2002-11-04 05:00:00|2464|2464|2500.5|2500.5|2566|2566|2438.5|2438.5|5105200
1036472400000|2002-11-05 05:00:00|2500.5|2500.5|2549.5|2549.5|2565|2565|2456.5|2456.5|3565400
1036558800000|2002-11-06 05:00:00|2549.5|2549.5|2509|2509|2590|2590|2475|2475|4267000
1036645200000|2002-11-07 05:00:00|2475.5|2475.5|2399|2399|2485|2485|2338.5|2338.5|5733400
1036731600000|2002-11-08 05:00:00|2399.5|2399.5|2396|2396|2454.5|2454.5|2356.5|2356.5|4337600
1036990800000|2002-11-11 05:00:00|2396.5|2396.5|2393|2393|2424|2424|2356|2356|2484200
1037077200000|2002-11-12 05:00:00|2420|2420|2334.5|2334.5|2424.5|2424.5|2328.5|2328.5|4347800
1037163600000|2002-11-13 05:00:00|2340|2340|2333.5|2333.5|2367.5|2367.5|2300|2300|4123800
1037250000000|2002-11-14 05:00:00|2359|2359|2416|2416|2422.5|2422.5|2348|2348|2853600
1037336400000|2002-11-15 05:00:00|2405|2405|2473.5|2473.5|2473.5|2473.5|2400|2400|2327400
1037595600000|2002-11-18 05:00:00|2464|2464|2460.5|2460.5|2474|2474|2420.5|2420.5|3013200
1037682000000|2002-11-19 05:00:00|2461|2461|2484.5|2484.5|2510|2510|2450|2450|2400600
1037768400000|2002-11-20 05:00:00|2495|2495|2475.5|2475.5|2509.5|2509.5|2442|2442|2755600
1037854800000|2002-11-21 05:00:00|2509|2509|2505|2505|2530|2530|2468.5|2468.5|3712400
1037941200000|2002-11-22 05:00:00|2500|2500|2605|2605|2610|2610|2481.5|2481.5|3904000
1038200400000|2002-11-25 05:00:00|2605|2605|2581.5|2581.5|2634|2634|2516.5|2516.5|5150600
1038286800000|2002-11-26 05:00:00|2575|2575|2501.5|2501.5|2592.5|2592.5|2499|2499|3632800
1038373200000|2002-11-27 05:00:00|2507.5|2507.5|2533|2533|2544.5|2544.5|2475|2475|2895000
1038546000000|2002-11-29 05:00:00|2533|2533|2547.5|2547.5|2550|2550|2506|2506|1149000
1038805200000|2002-12-02 05:00:00|2585|2585|2510|2510|2585|2585|2482.5|2482.5|3056000
1038891600000|2002-12-03 05:00:00|2510|2510|2505.5|2505.5|2537.5|2537.5|2481.5|2481.5|2337800
1038978000000|2002-12-04 05:00:00|2612|2612|2505|2505|2612|2612|2488.5|2488.5|4710800
1039064400000|2002-12-05 05:00:00|2533|2533|2508.5|2508.5|2550|2550|2470|2470|2800000
1039150800000|2002-12-06 05:00:00|2500|2500|2511.5|2511.5|2514|2514|2475.5|2475.5|3330400
1039410000000|2002-12-09 05:00:00|2511.5|2511.5|2501|2501|2553|2553|2499|2499|3516200
1039496400000|2002-12-10 05:00:00|2526|2526|2569|2569|2570|2570|2510|2510|2602200
1039582800000|2002-12-11 05:00:00|2569|2569|2631.5|2631.5|2632.5|2632.5|2559.5|2559.5|2632200
1039669200000|2002-12-12 05:00:00|2631.5|2631.5|2649|2649|2650|2650|2601|2601|2614600
1039755600000|2002-12-13 05:00:00|2650|2650|2700.5|2700.5|2702.5|2702.5|2637.5|2637.5|2995400
1040014800000|2002-12-16 05:00:00|2687.5|2687.5|2700|2700|2709|2709|2659.5|2659.5|3768200
1040101200000|2002-12-17 05:00:00|2710.5|2710.5|2683|2683|2719|2719|2677|2677|1684000
1040187600000|2002-12-18 05:00:00|2686|2686|2699|2699|2730|2730|2675|2675|2435000
1040274000000|2002-12-19 05:00:00|2700|2700|2697.5|2697.5|2706|2706|2679.5|2679.5|4306200
1040360400000|2002-12-20 05:00:00|2729|2729|2765|2765|2772.5|2772.5|2725.5|2725.5|5433200
1040619600000|2002-12-23 05:00:00|2778|2778|2720.5|2720.5|2783|2783|2717.5|2717.5|2087000
1040706000000|2002-12-24 05:00:00|2728|2728|2730.5|2730.5|2743.5|2743.5|2713|2713|794400
1040878800000|2002-12-26 05:00:00|2750|2750|2754|2754|2787|2787|2733.5|2733.5|1266400
1040965200000|2002-12-27 05:00:00|2735.5|2735.5|2697|2697|2760|2760|2690|2690|2001200
1041224400000|2002-12-30 05:00:00|2733.5|2733.5|2758.5|2758.5|2762|2762|2713.5|2713.5|2484200
1041310800000|2002-12-31 05:00:00|2751|2751|2745|2745|2765|2765|2710|2710|1735600
1041483600000|2003-01-02 05:00:00|2754|2754|2788.5|2788.5|2789|2789|2712.5|2712.5|2401800
1041570000000|2003-01-03 05:00:00|2795|2795|2785|2785|2816.5|2816.5|2769.5|2769.5|2632400
1041829200000|2003-01-06 05:00:00|2805|2805|2931|2931|2931|2931|2801|2801|6570400
1041915600000|2003-01-07 05:00:00|2931.5|2931.5|2860|2860|2931.5|2931.5|2811.5|2811.5|6201400
1042002000000|2003-01-08 05:00:00|2825|2825|2822.5|2822.5|2864.5|2864.5|2814|2814|3586000
1042088400000|2003-01-09 05:00:00|2825|2825|2842|2842|2847|2847|2795|2795|2352600
1042174800000|2003-01-10 05:00:00|2812.5|2812.5|2823.5|2823.5|2835|2835|2800|2800|1690400
1042434000000|2003-01-13 05:00:00|2788.5|2788.5|2810.5|2810.5|2837.5|2837.5|2765.5|2765.5|3071200
1042520400000|2003-01-14 05:00:00|2817.5|2817.5|2807|2807|2825|2825|2794|2794|2308200
1042606800000|2003-01-15 05:00:00|2836.5|2836.5|2784.5|2784.5|2836.5|2836.5|2760|2760|1803200
1042693200000|2003-01-16 05:00:00|2803.5|2803.5|2770|2770|2812.5|2812.5|2764|2764|2188800
1042779600000|2003-01-17 05:00:00|2772|2772|2725|2725|2775|2775|2717.5|2717.5|2457200
1043125200000|2003-01-21 05:00:00|2751.5|2751.5|2688|2688|2758.5|2758.5|2687.5|2687.5|2477200
1043211600000|2003-01-22 05:00:00|2688.5|2688.5|2650|2650|2688.5|2688.5|2648.5|2648.5|3447400
1043298000000|2003-01-23 05:00:00|2675|2675|2721.5|2721.5|2743|2743|2670|2670|2681000
1043384400000|2003-01-24 05:00:00|2697|2697|2684|2684|2722|2722|2665.5|2665.5|2630000
1043643600000|2003-01-27 05:00:00|2661.5|2661.5|2592|2592|2672|2672|2587|2587|3723400
1043730000000|2003-01-28 05:00:00|2653|2653|2702.5|2702.5|2721.5|2721.5|2640.5|2640.5|4544400
1043816400000|2003-01-29 05:00:00|2689|2689|2714.5|2714.5|2727|2727|2649.5|2649.5|2033000
1043902800000|2003-01-30 05:00:00|2705|2705|2662.5|2662.5|2716.5|2716.5|2662.5|2662.5|2388600
1043989200000|2003-01-31 05:00:00|2672.5|2672.5|2709.5|2709.5|2732|2732|2666|2666|2366000
1044248400000|2003-02-03 05:00:00|2709.5|2709.5|2752|2752|2757.5|2757.5|2703.5|2703.5|1988800
1044334800000|2003-02-04 05:00:00|2740|2740|2726|2726|2787.5|2787.5|2703|2703|2611600
1044421200000|2003-02-05 05:00:00|2726.5|2726.5|2732.5|2732.5|2779|2779|2726.5|2726.5|3619600
1044507600000|2003-02-06 05:00:00|2710|2710|2702.5|2702.5|2749.5|2749.5|2691|2691|2532200
1044594000000|2003-02-07 05:00:00|2716.5|2716.5|2699|2699|2727.5|2727.5|2690.5|2690.5|2654800
1044853200000|2003-02-10 05:00:00|2699|2699|2744|2744|2750|2750|2697.5|2697.5|2247000
1044939600000|2003-02-11 05:00:00|2774.5|2774.5|2687.5|2687.5|2774.5|2774.5|2682|2682|3095600
1045026000000|2003-02-12 05:00:00|2688|2688|2638|2638|2722.5|2722.5|2619|2619|2934000
1045112400000|2003-02-13 05:00:00|2638.5|2638.5|2689.5|2689.5|2720|2720|2593.5|2593.5|3836600
1045198800000|2003-02-14 05:00:00|2689.5|2689.5|2725|2725|2728|2728|2667|2667|3409200
1045544400000|2003-02-18 05:00:00|2765|2765|2751|2751|2767.5|2767.5|2729.5|2729.5|2019800
1045630800000|2003-02-19 05:00:00|2750.5|2750.5|2753|2753|2766|2766|2735|2735|2165000
1045717200000|2003-02-20 05:00:00|2753|2753|2771.5|2771.5|2790|2790|2742.5|2742.5|1883000
1045803600000|2003-02-21 05:00:00|2798.5|2798.5|2785.5|2785.5|2826|2826|2764|2764|2714800
1046062800000|2003-02-24 05:00:00|2787|2787|2788.5|2788.5|2807|2807|2768|2768|2403000
1046149200000|2003-02-25 05:00:00|2788|2788|2807|2807|2842|2842|2759|2759|2762600
1046235600000|2003-02-26 05:00:00|2781.5|2781.5|2719.5|2719.5|2781.5|2781.5|2719.5|2719.5|2535400
1046322000000|2003-02-27 05:00:00|2723|2723|2717|2717|2763|2763|2700|2700|2662200
1046408400000|2003-02-28 05:00:00|2716.5|2716.5|2695|2695|2754.5|2754.5|2695|2695|3868000
1046667600000|2003-03-03 05:00:00|2712.5|2712.5|2711.5|2711.5|2747.5|2747.5|2700|2700|1630000
1046754000000|2003-03-04 05:00:00|2722|2722|2695|2695|2730.5|2730.5|2695|2695|1342000
1046840400000|2003-03-05 05:00:00|2707|2707|2739.5|2739.5|2739.5|2739.5|2684|2684|3637600
1046926800000|2003-03-06 05:00:00|2739.5|2739.5|2757|2757|2776.5|2776.5|2711|2711|3105600
1047013200000|2003-03-07 05:00:00|2757.5|2757.5|2787.5|2787.5|2797.5|2797.5|2740|2740|4009000
1047272400000|2003-03-10 05:00:00|2751|2751|2725.5|2725.5|2767.5|2767.5|2712.5|2712.5|3221600
1047358800000|2003-03-11 05:00:00|2741.5|2741.5|2726.5|2726.5|2760|2760|2722|2722|2913800
1047445200000|2003-03-12 05:00:00|2724.5|2724.5|2706|2706|2737|2737|2676.5|2676.5|4431200
1047531600000|2003-03-13 05:00:00|2747.5|2747.5|2704.5|2704.5|2749.5|2749.5|2695|2695|4688400
1047618000000|2003-03-14 05:00:00|2717.5|2717.5|2712.5|2712.5|2724|2724|2700|2700|2969200
1047877200000|2003-03-17 05:00:00|2712.5|2712.5|2749|2749|2749|2749|2712.5|2712.5|3151200
1047963600000|2003-03-18 05:00:00|2760|2760|2780|2780|2785|2785|2750|2750|2901800
1048050000000|2003-03-19 05:00:00|2797.5|2797.5|2795.5|2795.5|2797.5|2797.5|2759.5|2759.5|2081800
1048136400000|2003-03-20 05:00:00|2789.5|2789.5|2816.5|2816.5|2817.5|2817.5|2772.5|2772.5|2100000
1048222800000|2003-03-21 05:00:00|2825|2825|2837|2837|2837|2837|2806.5|2806.5|2995600
1048482000000|2003-03-24 05:00:00|2812.5|2812.5|2785|2785|2822.5|2822.5|2759|2759|1909800
1048568400000|2003-03-25 05:00:00|2785|2785|2801|2801|2812|2812|2768.5|2768.5|2188000
1048654800000|2003-03-26 05:00:00|2801|2801|2788|2788|2824.5|2824.5|2785.5|2785.5|1964800
1048741200000|2003-03-27 05:00:00|2788|2788|2801.5|2801.5|2818|2818|2761.5|2761.5|2415800
1048827600000|2003-03-28 05:00:00|2785|2785|2800.5|2800.5|2810|2810|2785|2785|1677600
1049086800000|2003-03-31 05:00:00|2799|2799|2768.5|2768.5|2799|2799|2757.5|2757.5|2688600
1049173200000|2003-04-01 05:00:00|2768.5|2768.5|2784|2784|2795|2795|2737.5|2737.5|3822600
1049259600000|2003-04-02 05:00:00|2820|2820|2779.5|2779.5|2823|2823|2772.5|2772.5|1938800
1049346000000|2003-04-03 05:00:00|2792.5|2792.5|2764|2764|2797.5|2797.5|2748.5|2748.5|2541600
1049432400000|2003-04-04 05:00:00|2764|2764|2813|2813|2813|2813|2760.5|2760.5|2239000
1049688000000|2003-04-07 04:00:00|2828|2828|2807.5|2807.5|2857|2857|2807.5|2807.5|2196800
1049774400000|2003-04-08 04:00:00|2824|2824|2814.5|2814.5|2837|2837|2808|2808|1572800
1049860800000|2003-04-09 04:00:00|2852.5|2852.5|2806.5|2806.5|2859.5|2859.5|2791.5|2791.5|3081000
1049947200000|2003-04-10 04:00:00|2821.5|2821.5|2840.5|2840.5|2842.5|2842.5|2807.5|2807.5|1855000
1050033600000|2003-04-11 04:00:00|2870.5|2870.5|2832|2832|2873.5|2873.5|2824|2824|2787200
1050292800000|2003-04-14 04:00:00|2836.5|2836.5|2860|2860|2861.5|2861.5|2836|2836|2195800
1050379200000|2003-04-15 04:00:00|2884.5|2884.5|2898|2898|2907.5|2907.5|2860.5|2860.5|2525800
1050465600000|2003-04-16 04:00:00|2925|2925|2920.5|2920.5|2939.5|2939.5|2901.5|2901.5|3425000
1050552000000|2003-04-17 04:00:00|2922.5|2922.5|2933|2933|2937|2937|2897|2897|1872400
1050897600000|2003-04-21 04:00:00|2952.5|2952.5|2928|2928|2956.5|2956.5|2927|2927|2696200
1050984000000|2003-04-22 04:00:00|2905|2905|2925|2925|2933|2933|2895|2895|3674200
1051070400000|2003-04-23 04:00:00|2933.5|2933.5|2944|2944|2946|2946|2899|2899|3400600
1051156800000|2003-04-24 04:00:00|2927.5|2927.5|2977|2977|2994.5|2994.5|2927.5|2927.5|2799000
1051243200000|2003-04-25 04:00:00|2985|2985|2941.5|2941.5|2989.5|2989.5|2938|2938|3180400
1051502400000|2003-04-28 04:00:00|2935|2935|2971.5|2971.5|2974.5|2974.5|2934.5|2934.5|1870200
1051588800000|2003-04-29 04:00:00|2975|2975|2964|2964|2979|2979|2953|2953|2516000
1051675200000|2003-04-30 04:00:00|2975|2975|2959|2959|2980|2980|2950.5|2950.5|2853200
1051761600000|2003-05-01 04:00:00|2950.5|2950.5|2950|2950|2980|2980|2910|2910|2079800
1051848000000|2003-05-02 04:00:00|2931.5|2931.5|2966|2966|2966|2966|2931|2931|1910800
1052107200000|2003-05-05 04:00:00|2977.5|2977.5|2972|2972|2987.5|2987.5|2949|2949|1626400
1052193600000|2003-05-06 04:00:00|2974.5|2974.5|2971|2971|2984.5|2984.5|2956|2956|1868800
1052280000000|2003-05-07 04:00:00|2971|2971|2954|2954|2972|2972|2938|2938|2356200
1052366400000|2003-05-08 04:00:00|2941.5|2941.5|2948|2948|2964.5|2964.5|2935.5|2935.5|1520400
1052452800000|2003-05-09 04:00:00|2962.5|2962.5|2967|2967|2974.5|2974.5|2946|2946|1763000
1052712000000|2003-05-12 04:00:00|2958.5|2958.5|2995|2995|2997.5|2997.5|2950|2950|1569800
1052798400000|2003-05-13 04:00:00|2990|2990|2985|2985|2994.5|2994.5|2971.5|2971.5|1881200
1052884800000|2003-05-14 04:00:00|2987.5|2987.5|2998.5|2998.5|3000|3000|2975.5|2975.5|1737600
1052971200000|2003-05-15 04:00:00|3007.5|3007.5|3030.5|3030.5|3036|3036|2995|2995|2704200
1053057600000|2003-05-16 04:00:00|3043.5|3043.5|3094.5|3094.5|3100|3100|3039.5|3039.5|3229000
1053316800000|2003-05-19 04:00:00|3090.5|3090.5|3095|3095|3107.5|3107.5|3055|3055|3250000
1053403200000|2003-05-20 04:00:00|3122.5|3122.5|3135|3135|3137.5|3137.5|3108|3108|3912800
1053489600000|2003-05-21 04:00:00|3100|3100|3079.5|3079.5|3100.5|3100.5|3079|3079|9577000
1053576000000|2003-05-22 04:00:00|3080|3080|3114.5|3114.5|3118.5|3118.5|3078|3078|4806400
1053662400000|2003-05-23 04:00:00|3130|3130|3199.5|3199.5|3208.5|3208.5|3129.5|3129.5|5879200
1054008000000|2003-05-27 04:00:00|3199.5|3199.5|3232.5|3232.5|3233|3233|3165|3165|5371200
1054094400000|2003-05-28 04:00:00|3200|3200|3175|3175|3211|3211|3172|3172|5553400
1054180800000|2003-05-29 04:00:00|3175|3175|3113|3113|3182.5|3182.5|3092|3092|4793600
1054267200000|2003-05-30 04:00:00|3113.5|3113.5|3150|3150|3153.5|3153.5|3113|3113|4480000
1054526400000|2003-06-02 04:00:00|3162.5|3162.5|3166|3166|3187|3187|3153.5|3153.5|2639600
1054612800000|2003-06-03 04:00:00|3169|3169|3177.5|3177.5|3187.5|3187.5|3156.5|3156.5|3262600
1054699200000|2003-06-04 04:00:00|3180|3180|3180|3180|3192|3192|3164.5|3164.5|2399600
1054785600000|2003-06-05 04:00:00|3179.5|3179.5|3147.5|3147.5|3179.5|3179.5|3138|3138|2137600
1054872000000|2003-06-06 04:00:00|3160|3160|3120|3120|3175.6|3175.6|3118.5|3118.5|2548800
1055131200000|2003-06-09 04:00:00|3120.5|3120.5|3125|3125|3149|3149|3117.5|3117.5|3298200
1055217600000|2003-06-10 04:00:00|3134|3134|3135|3135|3147.5|3147.5|3121.5|3121.5|2087800
1055304000000|2003-06-11 04:00:00|3142.5|3142.5|3146|3146|3154|3154|3125.5|3125.5|3244000
1055390400000|2003-06-12 04:00:00|3200|3200|3233.5|3233.5|3243.5|3243.5|3163|3163|3882600
1055476800000|2003-06-13 04:00:00|3240|3240|3198|3198|3252.5|3252.5|3192.5|3192.5|3022200
1055736000000|2003-06-16 04:00:00|3230|3230|3283|3283|3283|3283|3216|3216|2065600
1055822400000|2003-06-17 04:00:00|3297.5|3297.5|3252.5|3252.5|3297.5|3297.5|3239.5|3239.5|2897800
1055908800000|2003-06-18 04:00:00|3252.5|3252.5|3254|3254|3270|3270|3238|3238|1511600
1055995200000|2003-06-19 04:00:00|3275|3275|3261|3261|3275|3275|3248|3248|2378000
1056081600000|2003-06-20 04:00:00|3269|3269|3255|3255|3284.5|3284.5|3248|3248|3250000
1056340800000|2003-06-23 04:00:00|3260.5|3260.5|3231|3231|3271|3271|3202.5|3202.5|1415600
1056427200000|2003-06-24 04:00:00|3231|3231|3220|3220|3245|3245|3193.5|3193.5|2244800
1056513600000|2003-06-25 04:00:00|3222|3222|3202.5|3202.5|3250|3250|3201.5|3201.5|2213400
1056600000000|2003-06-26 04:00:00|3223.5|3223.5|3210|3210|3244|3244|3205|3205|1831000
1056686400000|2003-06-27 04:00:00|3232.5|3232.5|3200.5|3200.5|3232.5|3232.5|3184|3184|1609600
1056945600000|2003-06-30 04:00:00|3200|3200|3213.5|3213.5|3218|3218|3191|3191|2605200
1057032000000|2003-07-01 04:00:00|3193|3193|3193.5|3193.5|3211|3211|3175|3175|1854800
1057118400000|2003-07-02 04:00:00|3195|3195|3214|3214|3214|3214|3177.5|3177.5|2718600
1057204800000|2003-07-03 04:00:00|3214|3214|3181|3181|3214|3214|3179.5|3179.5|1077400
1057550400000|2003-07-07 04:00:00|3187.5|3187.5|3171.5|3171.5|3211.5|3211.5|3165.5|3165.5|1737600
1057636800000|2003-07-08 04:00:00|3181|3181|3160.5|3160.5|3184|3184|3151|3151|2286600
1057723200000|2003-07-09 04:00:00|3160.5|3160.5|3135.5|3135.5|3162.5|3162.5|3132|3132|1617800
1057809600000|2003-07-10 04:00:00|3127.5|3127.5|3054.5|3054.5|3128.5|3128.5|3037.5|3037.5|4017400
1057896000000|2003-07-11 04:00:00|3062.5|3062.5|3062.5|3062.5|3075|3075|3050|3050|2178400
1058155200000|2003-07-14 04:00:00|3105|3105|3080|3080|3110.5|3110.5|3074|3074|3905000
1058241600000|2003-07-15 04:00:00|3090|3090|3038.5|3038.5|3091|3091|3034.5|3034.5|2013000
1058328000000|2003-07-16 04:00:00|3035|3035|2981|2981|3042.5|3042.5|2967.5|2967.5|2969800
1058414400000|2003-07-17 04:00:00|2985|2985|3003|3003|3024|3024|2972.5|2972.5|2612200
1058500800000|2003-07-18 04:00:00|3022.5|3022.5|3052.5|3052.5|3053|3053|3000|3000|2363200
1058760000000|2003-07-21 04:00:00|3050|3050|3008.5|3008.5|3050|3050|3000|3000|1825000
1058846400000|2003-07-22 04:00:00|3022.5|3022.5|3027.5|3027.5|3044|3044|3000|3000|2103600
1058932800000|2003-07-23 04:00:00|3042.5|3042.5|2999|2999|3049.5|3049.5|2992.5|2992.5|3752400
1059019200000|2003-07-24 04:00:00|3000|3000|2990|2990|3033.5|3033.5|2990|2990|2136400
1059105600000|2003-07-25 04:00:00|2996|2996|3006|3006|3023.5|3023.5|2974|2974|1953000
1059364800000|2003-07-28 04:00:00|3012.5|3012.5|2995|2995|3017.5|3017.5|2976.5|2976.5|1810800
1059451200000|2003-07-29 04:00:00|3000|3000|3001.5|3001.5|3009.5|3009.5|2971|2971|2451200
1059537600000|2003-07-30 04:00:00|3005|3005|3014|3014|3031|3031|3000|3000|2509400
1059624000000|2003-07-31 04:00:00|3037.5|3037.5|3005|3005|3047|3047|2998|2998|2464400
1059710400000|2003-08-01 04:00:00|2995|2995|2966|2966|3000|3000|2957.5|2957.5|2453400
1059969600000|2003-08-04 04:00:00|2965|2965|2940.5|2940.5|2972.5|2972.5|2907|2907|3475800
1060056000000|2003-08-05 04:00:00|2944|2944|2914.5|2914.5|2955|2955|2907|2907|2498200
1060142400000|2003-08-06 04:00:00|2914.5|2914.5|2941|2941|2957.5|2957.5|2902.5|2902.5|2691000
1060228800000|2003-08-07 04:00:00|2941|2941|2986|2986|2986.5|2986.5|2941|2941|2426200
1060315200000|2003-08-08 04:00:00|3005|3005|3016.5|3016.5|3017.5|3017.5|2988.5|2988.5|2059800
1060574400000|2003-08-11 04:00:00|3010|3010|3014|3014|3032|3032|3002|3002|1340200
1060660800000|2003-08-12 04:00:00|3027.5|3027.5|3051.5|3051.5|3053|3053|3010.5|3010.5|1393200
1060747200000|2003-08-13 04:00:00|3062.5|3062.5|3060|3060|3075|3075|3033|3033|1842600
1060833600000|2003-08-14 04:00:00|3060|3060|3049|3049|3062.5|3062.5|3036|3036|1683200
1060920000000|2003-08-15 04:00:00|3037.5|3037.5|3038.5|3038.5|3054.5|3054.5|3031|3031|1140600
1061179200000|2003-08-18 04:00:00|3040|3040|3030.5|3030.5|3050.5|3050.5|3025.5|3025.5|1705800
1061265600000|2003-08-19 04:00:00|3035|3035|3010|3010|3037.5|3037.5|3000|3000|2053600
1061352000000|2003-08-20 04:00:00|3002.5|3002.5|3047.5|3047.5|3052.5|3052.5|3001|3001|2324000
1061438400000|2003-08-21 04:00:00|3052.5|3052.5|3063|3063|3074.5|3074.5|3043|3043|1509000
1061524800000|2003-08-22 04:00:00|3064.5|3064.5|3007.5|3007.5|3067.5|3067.5|3001|3001|2352000
1061784000000|2003-08-25 04:00:00|3010|3010|3046|3046|3047|3047|3007.5|3007.5|1329400
1061870400000|2003-08-26 04:00:00|3046|3046|3058|3058|3061.5|3061.5|3033.5|3033.5|2539400
1061956800000|2003-08-27 04:00:00|3030.5|3030.5|3025.5|3025.5|3040|3040|3015|3015|1732600
1062043200000|2003-08-28 04:00:00|3029|3029|3027.5|3027.5|3037|3037|3019|3019|1328200
1062129600000|2003-08-29 04:00:00|3025|3025|3029|3029|3030.5|3030.5|3001|3001|982800
1062475200000|2003-09-02 04:00:00|3013.5|3013.5|3060|3060|3063.5|3063.5|3008|3008|3031600
1062561600000|2003-09-03 04:00:00|3052.5|3052.5|3062.5|3062.5|3068|3068|3030|3030|4087400
1062648000000|2003-09-04 04:00:00|3055|3055|3047.5|3047.5|3062|3062|3031|3031|2777200
1062734400000|2003-09-05 04:00:00|3047.5|3047.5|3039|3039|3047.5|3047.5|3019.5|3019.5|1610800
1062993600000|2003-09-08 04:00:00|3042.5|3042.5|3062.5|3062.5|3067|3067|3036|3036|1308600
1063080000000|2003-09-09 04:00:00|3050|3050|3017.5|3017.5|3053|3053|3017|3017|1523000
1063166400000|2003-09-10 04:00:00|3005|3005|3035.5|3035.5|3047|3047|3005|3005|1664400
1063252800000|2003-09-11 04:00:00|3040.5|3040.5|3025|3025|3057|3057|3025|3025|1572200
1063339200000|2003-09-12 04:00:00|3020.5|3020.5|3058|3058|3064|3064|3014|3014|1484200
1063598400000|2003-09-15 04:00:00|3051.5|3051.5|3039|3039|3054|3054|3021|3021|1414200
1063684800000|2003-09-16 04:00:00|3035|3035|3053|3053|3059|3059|3030|3030|1992800
1063771200000|2003-09-17 04:00:00|3059|3059|3050|3050|3062|3062|3040|3040|2127000
1063857600000|2003-09-18 04:00:00|3059|3059|3102|3102|3106.5|3106.5|3056|3056|3335800
1063944000000|2003-09-19 04:00:00|3102|3102|3096.5|3096.5|3112.5|3112.5|3070|3070|4482800
1064203200000|2003-09-22 04:00:00|3085|3085|3043.5|3043.5|3085.5|3085.5|3042|3042|2613600
1064289600000|2003-09-23 04:00:00|3062.5|3062.5|3055|3055|3065|3065|3042|3042|2330200
1064376000000|2003-09-24 04:00:00|3046|3046|3031|3031|3057|3057|3020|3020|1833000
1064462400000|2003-09-25 04:00:00|3031|3031|3028|3028|3050|3050|3016|3016|1358600
1064548800000|2003-09-26 04:00:00|3028|3028|3065|3065|3076|3076|3013.5|3013.5|2521400
1064808000000|2003-09-29 04:00:00|3072.5|3072.5|3107.5|3107.5|3107.6|3107.6|3058|3058|2529000
1064894400000|2003-09-30 04:00:00|3097.5|3097.5|3095|3095|3110|3110|3075|3075|2392800
1064980800000|2003-10-01 04:00:00|3117.5|3117.5|3104|3104|3117.5|3117.5|3090|3090|2127800
1065067200000|2003-10-02 04:00:00|3110|3110|3131.5|3131.5|3131.5|3131.5|3100.5|3100.5|1776000
1065153600000|2003-10-03 04:00:00|3152.5|3152.5|3141|3141|3168|3168|3130.5|3130.5|1831600
1065412800000|2003-10-06 04:00:00|3140.5|3140.5|3173.5|3173.5|3175|3175|3136.5|3136.5|1775000
1065499200000|2003-10-07 04:00:00|3152.5|3152.5|3135.5|3135.5|3156.5|3156.5|3125.5|3125.5|2981200
1065585600000|2003-10-08 04:00:00|3125|3125|3125|3125|3140.5|3140.5|3114|3114|2324400
1065672000000|2003-10-09 04:00:00|3135|3135|3147.5|3147.5|3154.5|3154.5|3122.5|3122.5|2019000
1065758400000|2003-10-10 04:00:00|3147.5|3147.5|3136|3136|3148|3148|3122|3122|1228400
1066017600000|2003-10-13 04:00:00|3136|3136|3127|3127|3144|3144|3115|3115|1097200
1066104000000|2003-10-14 04:00:00|3125|3125|3142.5|3142.5|3145.5|3145.5|3110|3110|1599400
1066190400000|2003-10-15 04:00:00|3140.5|3140.5|3105|3105|3145|3145|3095.5|3095.5|2321000
1066276800000|2003-10-16 04:00:00|3110|3110|3110|3110|3124|3124|3106|3106|1560400
1066363200000|2003-10-17 04:00:00|3117.5|3117.5|3110|3110|3127.5|3127.5|3098|3098|1699800
1066622400000|2003-10-20 04:00:00|3122.5|3122.5|3100|3100|3122.5|3122.5|3085|3085|1332200
1066708800000|2003-10-21 04:00:00|3100|3100|3084.5|3084.5|3145|3145|3050|3050|2053800
1066795200000|2003-10-22 04:00:00|3075|3075|3056|3056|3094.5|3094.5|3056|3056|1893200
1066881600000|2003-10-23 04:00:00|3056|3056|3032.5|3032.5|3069|3069|3026.5|3026.5|1926200
1066968000000|2003-10-24 04:00:00|3025|3025|3025|3025|3034|3034|3014|3014|2217600
1067230800000|2003-10-27 05:00:00|3029|3029|3027.5|3027.5|3055|3055|3024.5|3024.5|1676600
1067317200000|2003-10-28 05:00:00|3030|3030|3039|3039|3045|3045|3030|3030|1910800
1067403600000|2003-10-29 05:00:00|3030|3030|3073.5|3073.5|3085|3085|3030|3030|2106800
1067490000000|2003-10-30 05:00:00|3090|3090|3061.5|3061.5|3090|3090|3050.5|3050.5|1130400
1067576400000|2003-10-31 05:00:00|3061.5|3061.5|3080|3080|3086|3086|3057.5|3057.5|1776200
1067835600000|2003-11-03 05:00:00|3075|3075|3083.5|3083.5|3087|3087|3069|3069|1288364
1067922000000|2003-11-04 05:00:00|3067.5|3067.5|3058.5|3058.5|3075|3075|3050.5|3050.5|1940048
1068008400000|2003-11-05 05:00:00|3052.5|3052.5|3071.5|3071.5|3075|3075|3050|3050|1594800
1068094800000|2003-11-06 05:00:00|3071.5|3071.5|3057.5|3057.5|3072.5|3072.5|3032.5|3032.5|2305400
1068181200000|2003-11-07 05:00:00|3057.5|3057.5|3051|3051|3075|3075|3040|3040|1904800
1068440400000|2003-11-10 05:00:00|3051|3051|3058.5|3058.5|3068.5|3068.5|3050|3050|1427600
1068526800000|2003-11-11 05:00:00|3063.5|3063.5|3057|3057|3064.5|3064.5|3045|3045|1358200
1068613200000|2003-11-12 05:00:00|3052.5|3052.5|3048|3048|3067|3067|3037|3037|1323200
1068699600000|2003-11-13 05:00:00|3056|3056|3070|3070|3074.5|3074.5|3043.5|3043.5|1931000
1068786000000|2003-11-14 05:00:00|3069.5|3069.5|3048|3048|3074.5|3074.5|3041|3041|1259800
1069045200000|2003-11-17 05:00:00|3048|3048|3023.5|3023.5|3048|3048|3015.5|3015.5|1984400
1069131600000|2003-11-18 05:00:00|3032.5|3032.5|2968|2968|3034|3034|2967|2967|2018800
1069218000000|2003-11-19 05:00:00|2968.5|2968.5|3001|3001|3008|3008|2963.5|2963.5|2127200
1069304400000|2003-11-20 05:00:00|3001|3001|2996|2996|3025|3025|2981.5|2981.5|2019600
1069390800000|2003-11-21 05:00:00|3022.5|3022.5|3007.5|3007.5|3023.5|3023.5|3000.5|3000.5|2141400
1069650000000|2003-11-24 05:00:00|3020|3020|3034.5|3034.5|3045|3045|3014.5|3014.5|2526600
1069736400000|2003-11-25 05:00:00|3026|3026|3036.5|3036.5|3043|3043|3025.5|3025.5|3943000
1069822800000|2003-11-26 05:00:00|3007.5|3007.5|3012.5|3012.5|3021|3021|2982|2982|1785600
1069995600000|2003-11-28 05:00:00|3017.5|3017.5|3013.5|3013.5|3024.5|3024.5|3006|3006|600200
1070254800000|2003-12-01 05:00:00|3013.5|3013.5|3044|3044|3046|3046|3010.5|3010.5|2039800
1070341200000|2003-12-02 05:00:00|3044|3044|3067.5|3067.5|3080|3080|3042.5|3042.5|2611400
1070427600000|2003-12-03 05:00:00|3062.5|3062.5|3016.5|3016.5|3063.5|3063.5|3009|3009|3922000
1070514000000|2003-12-04 05:00:00|3016.5|3016.5|3037.5|3037.5|3037.5|3037.5|3012|3012|4074200
1070600400000|2003-12-05 05:00:00|3032.5|3032.5|3040|3040|3083.5|3083.5|3030|3030|2805800
1070859600000|2003-12-08 05:00:00|3042.5|3042.5|3076.5|3076.5|3081|3081|3042.5|3042.5|2023800
1070946000000|2003-12-09 05:00:00|3087.5|3087.5|3048|3048|3097.5|3097.5|3047.5|3047.5|1566600
1071032400000|2003-12-10 05:00:00|3050|3050|3045|3045|3062|3062|3043.5|3043.5|1837800
1071118800000|2003-12-11 05:00:00|3037.5|3037.5|3047|3047|3064|3064|3037|3037|1591000
1071205200000|2003-12-12 05:00:00|3047.5|3047.5|3041|3041|3050|3050|3032.5|3032.5|2329400
1071464400000|2003-12-15 05:00:00|3053.5|3053.5|3050|3050|3072.5|3072.5|3042.5|3042.5|3601600
1071550800000|2003-12-16 05:00:00|3053.5|3053.5|3031|3031|3060|3060|3022.5|3022.5|2677400
1071637200000|2003-12-17 05:00:00|3031|3031|3058.5|3058.5|3061.5|3061.5|3013.5|3013.5|2276400
1071723600000|2003-12-18 05:00:00|3055|3055|3105.5|3105.5|3112.5|3112.5|3044|3044|4677000
1071810000000|2003-12-19 05:00:00|3105.5|3105.5|3129|3129|3129|3129|3098.5|3098.5|4528400
1072069200000|2003-12-22 05:00:00|3129|3129|3153.5|3153.5|3157.5|3157.5|3115|3115|3360000
1072155600000|2003-12-23 05:00:00|3160|3160|3187.5|3187.5|3190|3190|3159|3159|3148000
1072242000000|2003-12-24 05:00:00|3188|3188|3192.5|3192.5|3205.5|3205.5|3185.5|3185.5|1519800
1072414800000|2003-12-26 05:00:00|3190.5|3190.5|3199|3199|3202|3202|3185|3185|640400
1072674000000|2003-12-29 05:00:00|3200|3200|3209|3209|3215|3215|3189|3189|1720200
1072760400000|2003-12-30 05:00:00|3215|3215|3216.5|3216.5|3222.5|3222.5|3200.5|3200.5|1765600
1072846800000|2003-12-31 05:00:00|3216.5|3216.5|3191.5|3191.5|3220|3220|3184.5|3184.5|1627200
1073019600000|2004-01-02 05:00:00|3194|3194|3200.5|3200.5|3229|3229|3191|3191|1766000
1073278800000|2004-01-05 05:00:00|3200|3200|3168.5|3168.5|3210|3210|3143|3143|2439600
1073365200000|2004-01-06 05:00:00|3169.5|3169.5|3147.5|3147.5|3169.5|3169.5|3131.5|3131.5|2294400
1073451600000|2004-01-07 05:00:00|3140|3140|3141|3141|3148|3148|3125|3125|2151400
1073538000000|2004-01-08 05:00:00|3135|3135|3100|3100|3149|3149|3096|3096|4426000
1073624400000|2004-01-09 05:00:00|3097.5|3097.5|3088.5|3088.5|3111.5|3111.5|3077|3077|3551000
1073883600000|2004-01-12 05:00:00|3091|3091|3092.5|3092.5|3110|3110|3087|3087|1975200
1073970000000|2004-01-13 05:00:00|3091|3091|3107.5|3107.5|3119|3119|3089|3089|2603800
1074056400000|2004-01-14 05:00:00|3107.5|3107.5|3139|3139|3139.5|3139.5|3107.5|3107.5|1611600
1074142800000|2004-01-15 05:00:00|3137|3137|3088.5|3088.5|3137.5|3137.5|3082|3082|3248000
1074229200000|2004-01-16 05:00:00|3087.5|3087.5|3070|3070|3109|3109|3060|3060|2304800
1074574800000|2004-01-20 05:00:00|3070|3070|3100|3100|3100|3100|3067.5|3067.5|1675800
1074661200000|2004-01-21 05:00:00|3092.5|3092.5|3137.5|3137.5|3139|3139|3087.5|3087.5|2211200
1074747600000|2004-01-22 05:00:00|3137.5|3137.5|3155|3155|3160|3160|3125|3125|2794600
1074834000000|2004-01-23 05:00:00|3150|3150|3120|3120|3154|3154|3107.5|3107.5|4675200
1075093200000|2004-01-26 05:00:00|3115|3115|3141.5|3141.5|3141.5|3141.5|3107.5|3107.5|2163200
1075179600000|2004-01-27 05:00:00|3157.5|3157.5|3161.5|3161.5|3193.5|3193.5|3153.5|3153.5|3166200
1075266000000|2004-01-28 05:00:00|3170|3170|3201|3201|3235|3235|3168.5|3168.5|3591600
1075352400000|2004-01-29 05:00:00|3217.5|3217.5|3221.5|3221.5|3231|3231|3191|3191|2620400
1075438800000|2004-01-30 05:00:00|3212.5|3212.5|3208|3208|3215|3215|3187.5|3187.5|2490000
1075698000000|2004-02-02 05:00:00|3192.5|3192.5|3191.5|3191.5|3211.5|3211.5|3186|3186|1957600
1075784400000|2004-02-03 05:00:00|3150|3150|3187.5|3187.5|3187.5|3187.5|3143|3143|2327600
1075870800000|2004-02-04 05:00:00|3155|3155|3160.5|3160.5|3173.5|3173.5|3142.5|3142.5|2741000
1075957200000|2004-02-05 05:00:00|3172.5|3172.5|3137.5|3137.5|3172.5|3172.5|3131.5|3131.5|3441200
1076043600000|2004-02-06 05:00:00|3137.5|3137.5|3165|3165|3175|3175|3136|3136|1995200
1076302800000|2004-02-09 05:00:00|3159|3159|3160|3160|3163|3163|3145.5|3145.5|1503200
1076389200000|2004-02-10 05:00:00|3164|3164|3185|3185|3185|3185|3160|3160|1851400
1076475600000|2004-02-11 05:00:00|3167.5|3167.5|3193.5|3193.5|3195|3195|3152.5|3152.5|3029800
1076562000000|2004-02-12 05:00:00|3185|3185|3160|3160|3190|3190|3156|3156|1984000
1076648400000|2004-02-13 05:00:00|3167.5|3167.5|3151|3151|3172|3172|3137.5|3137.5|3011800
1076994000000|2004-02-17 05:00:00|3162.5|3162.5|3175|3175|3185|3185|3159.5|3159.5|1394800
1077080400000|2004-02-18 05:00:00|3185|3185|3171|3171|3187.5|3187.5|3167|3167|1739000
1077166800000|2004-02-19 05:00:00|3181.5|3181.5|3162.5|3162.5|3182.5|3182.5|3155|3155|2371000
1077253200000|2004-02-20 05:00:00|3172.5|3172.5|3140|3140|3174|3174|3133.5|3133.5|2607200
1077512400000|2004-02-23 05:00:00|3147.5|3147.5|3161.5|3161.5|3178.5|3178.5|3143|3143|3772400
1077598800000|2004-02-24 05:00:00|3167.5|3167.5|3165|3165|3175|3175|3137.5|3137.5|2649000
1077685200000|2004-02-25 05:00:00|3157.5|3157.5|3138|3138|3159|3159|3130.5|3130.5|2737800
1077771600000|2004-02-26 05:00:00|3138|3138|3112.5|3112.5|3144|3144|3102.5|3102.5|2638200
1077858000000|2004-02-27 05:00:00|3063.5|3063.5|3141.5|3141.5|3156.5|3156.5|3063.5|3063.5|3379800
1078117200000|2004-03-01 05:00:00|3141.5|3141.5|3159.5|3159.5|3170.5|3170.5|3132.5|3132.5|1493800
1078203600000|2004-03-02 05:00:00|3170|3170|3171.5|3171.5|3183.5|3183.5|3165|3165|1953200
1078290000000|2004-03-03 05:00:00|3174|3174|3196.5|3196.5|3203|3203|3168.5|3168.5|3143000
1078376400000|2004-03-04 05:00:00|3201|3201|3211.5|3211.5|3215.5|3215.5|3198.5|3198.5|2019800
1078462800000|2004-03-05 05:00:00|3225|3225|3254|3254|3254|3254|3219.5|3219.5|2701400
1078722000000|2004-03-08 05:00:00|3254|3254|3260|3260|3292.5|3292.5|3246.5|3246.5|2022800
1078808400000|2004-03-09 05:00:00|3264|3264|3254.5|3254.5|3272|3272|3240.5|3240.5|2051800
1078894800000|2004-03-10 05:00:00|3257.5|3257.5|3230.5|3230.5|3267.5|3267.5|3225|3225|2741200
1078981200000|2004-03-11 05:00:00|3215|3215|3178.5|3178.5|3233|3233|3171|3171|2683600
1079067600000|2004-03-12 05:00:00|3172.5|3172.5|3201|3201|3203.5|3203.5|3156|3156|1718400
1079326800000|2004-03-15 05:00:00|3189|3189|3216.5|3216.5|3235|3235|3180|3180|2530000
1079413200000|2004-03-16 05:00:00|3224.5|3224.5|3218.5|3218.5|3243|3243|3202|3202|1765000
1079499600000|2004-03-17 05:00:00|3232.5|3232.5|3243|3243|3250|3250|3229|3229|2357200
1079586000000|2004-03-18 05:00:00|3226.5|3226.5|3220|3220|3239|3239|3205|3205|1733000
1079672400000|2004-03-19 05:00:00|3225|3225|3193.5|3193.5|3242.5|3242.5|3190|3190|2277000
1079931600000|2004-03-22 05:00:00|3190|3190|3164|3164|3192.5|3192.5|3150.5|3150.5|1788000
1080018000000|2004-03-23 05:00:00|3170|3170|3146|3146|3174|3174|3140|3140|2292200
1080104400000|2004-03-24 05:00:00|3145|3145|3125.5|3125.5|3154|3154|3118.5|3118.5|2162200
1080190800000|2004-03-25 05:00:00|3132.5|3132.5|3127.5|3127.5|3141|3141|3108|3108|2681400
1080277200000|2004-03-26 05:00:00|3125|3125|3125|3125|3142.5|3142.5|3120|3120|2102200
1080536400000|2004-03-29 05:00:00|3137.5|3137.5|3168.5|3168.5|3171|3171|3129|3129|2402000
1080622800000|2004-03-30 05:00:00|3172.5|3172.5|3194.5|3194.5|3194.5|3194.5|3159.5|3159.5|2276000
1080709200000|2004-03-31 05:00:00|3190.5|3190.5|3215|3215|3222|3222|3182|3182|1809400
1080795600000|2004-04-01 05:00:00|3207.5|3207.5|3219.5|3219.5|3220.5|3220.5|3198.5|3198.5|1349400
1080882000000|2004-04-02 05:00:00|3224.5|3224.5|3215.5|3215.5|3227|3227|3200|3200|1981000
1081137600000|2004-04-05 04:00:00|3206|3206|3212.5|3212.5|3225.5|3225.5|3201|3201|1825800
1081224000000|2004-04-06 04:00:00|3215|3215|3235.5|3235.5|3235.5|3235.5|3207.5|3207.5|1559200
1081310400000|2004-04-07 04:00:00|3225|3225|3219|3219|3232.5|3232.5|3206.5|3206.5|1568200
1081396800000|2004-04-08 04:00:00|3219.5|3219.5|3218.5|3218.5|3220|3220|3203|3203|1515200
1081742400000|2004-04-12 04:00:00|3218.5|3218.5|3149.5|3149.5|3237.5|3237.5|3146.5|3146.5|2480400
1081828800000|2004-04-13 04:00:00|3143.5|3143.5|3137.5|3137.5|3143.5|3143.5|3092.5|3092.5|4369600
1081915200000|2004-04-14 04:00:00|3125|3125|3148|3148|3148|3148|3095|3095|3685800
1082001600000|2004-04-15 04:00:00|3148|3148|3193|3193|3200|3200|3148|3148|3794400
1082088000000|2004-04-16 04:00:00|3202.5|3202.5|3195|3195|3232.5|3232.5|3187|3187|2299200
1082347200000|2004-04-19 04:00:00|3195.5|3195.5|3185|3185|3206.5|3206.5|3171.5|3171.5|1826400
1082433600000|2004-04-20 04:00:00|3150|3150|3159.5|3159.5|3196.5|3196.5|3140|3140|3636600
1082520000000|2004-04-21 04:00:00|3159.5|3159.5|3160.5|3160.5|3168|3168|3137.5|3137.5|2308400
1082606400000|2004-04-22 04:00:00|3152.5|3152.5|3180.5|3180.5|3191.5|3191.5|3150.5|3150.5|2608800
1082692800000|2004-04-23 04:00:00|3175|3175|3178.5|3178.5|3195|3195|3161.5|3161.5|1965800
1082952000000|2004-04-26 04:00:00|3178.5|3178.5|3186|3186|3197|3197|3175|3175|1531200
1083038400000|2004-04-27 04:00:00|3186|3186|3175|3175|3190|3190|3171.5|3171.5|1997200
1083124800000|2004-04-28 04:00:00|3175|3175|3172|3172|3189|3189|3158.5|3158.5|2015200
1083211200000|2004-04-29 04:00:00|3175|3175|3172.5|3172.5|3203|3203|3162.5|3162.5|3605000
1083297600000|2004-04-30 04:00:00|3175|3175|3190.5|3190.5|3194|3194|3167|3167|2415200
1083556800000|2004-05-03 04:00:00|3182.5|3182.5|3194.5|3194.5|3198.5|3198.5|3155.5|3155.5|1717600
1083643200000|2004-05-04 04:00:00|3194.5|3194.5|3195|3195|3211.5|3211.5|3175.5|3175.5|1694400
1083729600000|2004-05-05 04:00:00|3186.5|3186.5|3166|3166|3224.5|3224.5|3166|3166|2502800
1083816000000|2004-05-06 04:00:00|3166|3166|3196|3196|3204.5|3204.5|3148|3148|2595600
1083902400000|2004-05-07 04:00:00|3189|3189|3149|3149|3189|3189|3114|3114|4610200
1084161600000|2004-05-10 04:00:00|3121|3121|3100|3100|3130|3130|3088.5|3088.5|2621600
1084248000000|2004-05-11 04:00:00|3094|3094|3081.5|3081.5|3105.5|3105.5|3068|3068|2379800
1084334400000|2004-05-12 04:00:00|3082|3082|3087.5|3087.5|3100|3100|3039|3039|3084200
1084420800000|2004-05-13 04:00:00|3087.5|3087.5|3106.5|3106.5|3122.5|3122.5|3069.5|3069.5|2723000
1084507200000|2004-05-14 04:00:00|3107|3107|3123|3123|3146.5|3146.5|3105.5|3105.5|3271200
1084766400000|2004-05-17 04:00:00|3118|3118|3100.5|3100.5|3118.5|3118.5|3078|3078|1707000
1084852800000|2004-05-18 04:00:00|3114.5|3114.5|3098.5|3098.5|3130|3130|3093.5|3093.5|2382800
1084939200000|2004-05-19 04:00:00|3102|3102|3062.5|3062.5|3102|3102|3062|3062|3109000
1085025600000|2004-05-20 04:00:00|3065|3065|3080.5|3080.5|3102.5|3102.5|3060.5|3060.5|1801800
1085112000000|2004-05-21 04:00:00|3099|3099|3080|3080|3103|3103|3070|3070|1695400
1085371200000|2004-05-24 04:00:00|3092|3092|3131.5|3131.5|3133.5|3133.5|3087|3087|1970000
1085457600000|2004-05-25 04:00:00|3130|3130|3165|3165|3165|3165|3104|3104|2727200
1085544000000|2004-05-26 04:00:00|3140.5|3140.5|3124.5|3124.5|3142.5|3142.5|3111.5|3111.5|4137800
1085630400000|2004-05-27 04:00:00|3127.5|3127.5|3137|3137|3150|3150|3125.5|3125.5|2039800
1085716800000|2004-05-28 04:00:00|3145|3145|3148.5|3148.5|3151|3151|3136|3136|1641600
1086062400000|2004-06-01 04:00:00|3149|3149|3142|3142|3156|3156|3122.5|3122.5|1468600
1086148800000|2004-06-02 04:00:00|3137.5|3137.5|3119|3119|3150|3150|3118|3118|2451400
1086235200000|2004-06-03 04:00:00|3112.5|3112.5|3079|3079|3115|3115|3078|3078|2614400
1086321600000|2004-06-04 04:00:00|3079|3079|3074.5|3074.5|3109|3109|3068|3068|2287600
1086580800000|2004-06-07 04:00:00|3086.5|3086.5|3080.5|3080.5|3094.5|3094.5|3077.5|3077.5|1493400
1086667200000|2004-06-08 04:00:00|3080.5|3080.5|3082.5|3082.5|3085|3085|3063|3063|2402800
1086753600000|2004-06-09 04:00:00|3082.5|3082.5|3068.5|3068.5|3096|3096|3065|3065|2500800
1086840000000|2004-06-10 04:00:00|3082.5|3082.5|3087|3087|3087|3087|3066|3066|1959200
1087185600000|2004-06-14 04:00:00|3074.5|3074.5|3090.5|3090.5|3098.5|3098.5|3068|3068|1302400
1087272000000|2004-06-15 04:00:00|3109.5|3109.5|3104.5|3104.5|3125|3125|3097.5|3097.5|2223400
1087358400000|2004-06-16 04:00:00|3114.5|3114.5|3144|3144|3144|3144|3107.55|3107.55|1866200
1087444800000|2004-06-17 04:00:00|3140|3140|3168|3168|3175|3175|3126|3126|2144400
1087531200000|2004-06-18 04:00:00|3168.5|3168.5|3159|3159|3177.5|3177.5|3159|3159|2251000
1087790400000|2004-06-21 04:00:00|3167|3167|3169|3169|3199|3199|3151.5|3151.5|1670600
1087876800000|2004-06-22 04:00:00|3177.5|3177.5|3176|3176|3197.5|3197.5|3149|3149|1855600
1087963200000|2004-06-23 04:00:00|3165|3165|3209|3209|3209|3209|3158.5|3158.5|1699600
1088049600000|2004-06-24 04:00:00|3207|3207|3208|3208|3208.5|3208.5|3185|3185|1985000
1088136000000|2004-06-25 04:00:00|3208|3208|3195.5|3195.5|3208|3208|3179|3179|1786600
1088395200000|2004-06-28 04:00:00|3195|3195|3190.5|3190.5|3220|3220|3182|3182|2066200
1088481600000|2004-06-29 04:00:00|3191|3191|3146.5|3146.5|3191|3191|3130|3130|2212600
1088568000000|2004-06-30 04:00:00|3138|3138|3154|3154|3162|3162|3104|3104|1703000
1088654400000|2004-07-01 04:00:00|3141.5|3141.5|3112.5|3112.5|3147|3147|3105|3105|2814200
1088740800000|2004-07-02 04:00:00|3142.5|3142.5|3162.5|3162.5|3172.5|3172.5|3142.5|3142.5|1794800
1089086400000|2004-07-06 04:00:00|3150|3150|3167|3167|3177.5|3177.5|3147.5|3147.5|1842200
1089172800000|2004-07-07 04:00:00|3154.5|3154.5|3166|3166|3170|3170|3140.5|3140.5|1017800
1089259200000|2004-07-08 04:00:00|3153.5|3153.5|3142|3142|3165.5|3165.5|3141.5|3141.5|1866200
1089345600000|2004-07-09 04:00:00|3142|3142|3118|3118|3146.5|3146.5|3105.5|3105.5|2654800
1089604800000|2004-07-12 04:00:00|3118|3118|3130|3130|3137|3137|3111|3111|1792400
1089691200000|2004-07-13 04:00:00|3132.5|3132.5|3128.5|3128.5|3134.5|3134.5|3119|3119|1267800
1089777600000|2004-07-14 04:00:00|3120|3120|3158.5|3158.5|3162.5|3162.5|3120|3120|1810800
1089864000000|2004-07-15 04:00:00|3158|3158|3178|3178|3183.5|3183.5|3152|3152|2323200
1089950400000|2004-07-16 04:00:00|3187.5|3187.5|3189.5|3189.5|3193.5|3193.5|3167|3167|2121200
1090209600000|2004-07-19 04:00:00|3200|3200|3202.5|3202.5|3210|3210|3190.5|3190.5|1830600
1090296000000|2004-07-20 04:00:00|3202.5|3202.5|3204|3204|3211|3211|3194.5|3194.5|2093400
1090382400000|2004-07-21 04:00:00|3210|3210|3157.5|3157.5|3211|3211|3155.5|3155.5|1760200
1090468800000|2004-07-22 04:00:00|3152.5|3152.5|3144|3144|3161|3161|3128.5|3128.5|1476400
1090555200000|2004-07-23 04:00:00|3146.5|3146.5|3134|3134|3159.5|3159.5|3124.5|3124.5|1573200
1090814400000|2004-07-26 04:00:00|3132.5|3132.5|3131.5|3131.5|3148.5|3148.5|3117.5|3117.5|1332200
1090900800000|2004-07-27 04:00:00|3132|3132|3128.5|3128.5|3156.5|3156.5|3103.5|3103.5|2845400
1090987200000|2004-07-28 04:00:00|3128.5|3128.5|3129|3129|3136|3136|3106.5|3106.5|2081600
1091073600000|2004-07-29 04:00:00|3140|3140|3135|3135|3167.5|3167.5|3120|3120|2363200
1091160000000|2004-07-30 04:00:00|3135|3135|3173|3173|3174.5|3174.5|3128|3128|1987800
1091419200000|2004-08-02 04:00:00|3173.5|3173.5|3175|3175|3182|3182|3155.5|3155.5|2172000
1091505600000|2004-08-03 04:00:00|3172.5|3172.5|3173|3173|3180.5|3180.5|3152.5|3152.5|1911200
1091592000000|2004-08-04 04:00:00|3160.5|3160.5|3187.5|3187.5|3192.5|3192.5|3151|3151|2110400
1091678400000|2004-08-05 04:00:00|3193|3193|3160.5|3160.5|3195.5|3195.5|3153|3153|1934200
1091764800000|2004-08-06 04:00:00|3160.5|3160.5|3165.5|3165.5|3202.5|3202.5|3152.5|3152.5|2776200
1092024000000|2004-08-09 04:00:00|3176.5|3176.5|3147|3147|3181.5|3181.5|3130|3130|1836600
1092110400000|2004-08-10 04:00:00|3151|3151|3169.5|3169.5|3171.5|3171.5|3134|3134|1197800
1092196800000|2004-08-11 04:00:00|3162|3162|3184.5|3184.5|3187|3187|3146.5|3146.5|1571000
1092283200000|2004-08-12 04:00:00|3181|3181|3177.5|3177.5|3197|3197|3170.5|3170.5|1270200
1092369600000|2004-08-13 04:00:00|3185|3185|3177|3177|3189|3189|3155.5|3155.5|1067200
1092628800000|2004-08-16 04:00:00|3176.5|3176.5|3219|3219|3219.5|3219.5|3174|3174|1767600
1092715200000|2004-08-17 04:00:00|3219|3219|3222.5|3222.5|3223.5|3223.5|3199.5|3199.5|1898200
1092801600000|2004-08-18 04:00:00|3222.5|3222.5|3251|3251|3251|3251|3220|3220|2076200
1092888000000|2004-08-19 04:00:00|3238.5|3238.5|3233.5|3233.5|3248.5|3248.5|3220|3220|1670800
1092974400000|2004-08-20 04:00:00|3232|3232|3235|3235|3245|3245|3224|3224|2109600
1093233600000|2004-08-23 04:00:00|3240|3240|3229|3229|3250|3250|3229|3229|1316200
1093320000000|2004-08-24 04:00:00|3229|3229|3231.5|3231.5|3239.5|3239.5|3210|3210|2344400
1093406400000|2004-08-25 04:00:00|3207.5|3207.5|3231.5|3231.5|3237|3237|3201|3201|4198000
1093492800000|2004-08-26 04:00:00|3241.5|3241.5|3236|3236|3245|3245|3231|3231|1691400
1093579200000|2004-08-27 04:00:00|3239|3239|3234.5|3234.5|3239|3239|3230|3230|716400
1093838400000|2004-08-30 04:00:00|3229.5|3229.5|3224.5|3224.5|3239|3239|3217.5|3217.5|1254600
1093924800000|2004-08-31 04:00:00|3232.5|3232.5|3244.5|3244.5|3245|3245|3218|3218|2056000
1094011200000|2004-09-01 04:00:00|3250|3250|3256.5|3256.5|3256.5|3256.5|3233.5|3233.5|2300600
1094097600000|2004-09-02 04:00:00|3254|3254|3250|3250|3256|3256|3234|3234|1941600
1094184000000|2004-09-03 04:00:00|3245|3245|3238|3238|3248.5|3248.5|3220.5|3220.5|1267600
1094529600000|2004-09-07 04:00:00|3245.5|3245.5|3271.5|3271.5|3271.5|3271.5|3242.5|3242.5|2298600
1094616000000|2004-09-08 04:00:00|3250|3250|3262.5|3262.5|3267|3267|3244|3244|8328800
1094702400000|2004-09-09 04:00:00|3260|3260|3278|3278|3293.5|3293.5|3258|3258|4534000
1094788800000|2004-09-10 04:00:00|3271|3271|3284.5|3284.5|3289.5|3289.5|3261.5|3261.5|2975000
1095048000000|2004-09-13 04:00:00|3284.5|3284.5|3262.5|3262.5|3284.5|3284.5|3249.5|3249.5|3093600
1095134400000|2004-09-14 04:00:00|3262.5|3262.5|3250|3250|3269|3269|3245|3245|3572200
1095220800000|2004-09-15 04:00:00|3258.5|3258.5|3253|3253|3266.5|3266.5|3245|3245|2383000
1095307200000|2004-09-16 04:00:00|3259|3259|3270|3270|3271.5|3271.5|3247.5|3247.5|3326600
1095393600000|2004-09-17 04:00:00|3270|3270|3248|3248|3271|3271|3247.5|3247.5|5845200
1095652800000|2004-09-20 04:00:00|3257.5|3257.5|3260|3260|3270.5|3270.5|3251.5|3251.5|2964800
1095739200000|2004-09-21 04:00:00|3267.5|3267.5|3281|3281|3289|3289|3253|3253|2825000
1095825600000|2004-09-22 04:00:00|3277.5|3277.5|3250.5|3250.5|3280.5|3280.5|3248|3248|2277400
1095912000000|2004-09-23 04:00:00|3246|3246|3231.5|3231.5|3249|3249|3226|3226|2057200
1095998400000|2004-09-24 04:00:00|3232|3232|3230|3230|3238.5|3238.5|3225|3225|2239600
1096257600000|2004-09-27 04:00:00|3231.5|3231.5|3245.5|3245.5|3264|3264|3222.5|3222.5|1908200
1096344000000|2004-09-28 04:00:00|3257.5|3257.5|3258|3258|3271|3271|3249.5|3249.5|2184400
1096430400000|2004-09-29 04:00:00|3248|3248|3260|3260|3260|3260|3233|3233|1700200
1096516800000|2004-09-30 04:00:00|3250|3250|3262.5|3262.5|3266.5|3266.5|3242.5|3242.5|2230600
1096603200000|2004-10-01 04:00:00|3262.5|3262.5|3285|3285|3295|3295|3260.5|3260.5|2643800
1096862400000|2004-10-04 04:00:00|3285|3285|3281|3281|3291|3291|3272|3272|2461200
1096948800000|2004-10-05 04:00:00|3281|3281|3275.5|3275.5|3285|3285|3270|3270|2767000
1097035200000|2004-10-06 04:00:00|3275.5|3275.5|3301.5|3301.5|3301.5|3301.5|3262.5|3262.5|2215200
1097121600000|2004-10-07 04:00:00|3300|3300|3274|3274|3302.5|3302.5|3272.5|3272.5|2497800
1097208000000|2004-10-08 04:00:00|3286.5|3286.5|3298.5|3298.5|3300|3300|3274.25|3274.25|1865600
1097467200000|2004-10-11 04:00:00|3300|3300|3292.5|3292.5|3307.5|3307.5|3287|3287|1804800
1097553600000|2004-10-12 04:00:00|3293|3293|3312|3312|3314|3314|3276|3276|4210000
1097640000000|2004-10-13 04:00:00|3311.5|3311.5|3262|3262|3317.5|3317.5|3253|3253|2368600
1097726400000|2004-10-14 04:00:00|3251|3251|3254|3254|3264|3264|3245|3245|1649800
1097812800000|2004-10-15 04:00:00|3260|3260|3259.5|3259.5|3275|3275|3257|3257|2877600
1098072000000|2004-10-18 04:00:00|3257|3257|3258|3258|3268.5|3268.5|3247.5|3247.5|2079600
1098158400000|2004-10-19 04:00:00|3257|3257|3235|3235|3272.5|3272.5|3228.5|3228.5|2196200
1098244800000|2004-10-20 04:00:00|3242.5|3242.5|3254|3254|3254.5|3254.5|3230|3230|2904200
1098331200000|2004-10-21 04:00:00|3207.5|3207.5|3200|3200|3218|3218|3176.5|3176.5|6668800
1098417600000|2004-10-22 04:00:00|3200.5|3200.5|3185.5|3185.5|3217|3217|3185.5|3185.5|3282000
1098676800000|2004-10-25 04:00:00|3200|3200|3176|3176|3209.72|3209.72|3171.5|3171.5|3211400
1098763200000|2004-10-26 04:00:00|3176.5|3176.5|3245|3245|3245|3245|3169.5|3169.5|2768600
1098849600000|2004-10-27 04:00:00|3240|3240|3202.5|3202.5|3244.5|3244.5|3197.3|3197.3|2839400
1098936000000|2004-10-28 04:00:00|3199.5|3199.5|3186.5|3186.5|3200|3200|3148.5|3148.5|3401000
1099022400000|2004-10-29 04:00:00|3195.5|3195.5|3216|3216|3216|3216|3189.5|3189.5|3321000
1099285200000|2004-11-01 05:00:00|3214|3214|3205|3205|3219.5|3219.5|3199|3199|2580400
1099371600000|2004-11-02 05:00:00|3200|3200|3175|3175|3213|3213|3175|3175|3224400
1099458000000|2004-11-03 05:00:00|3212.5|3212.5|3210|3210|3247.5|3247.5|3202.5|3202.5|2530400
1099544400000|2004-11-04 05:00:00|3210|3210|3269.5|3269.5|3269.5|3269.5|3201.5|3201.5|5442600
1099630800000|2004-11-05 05:00:00|3269.5|3269.5|3256|3256|3270|3270|3215.5|3215.5|2781000
1099890000000|2004-11-08 05:00:00|3274|3274|3273|3273|3275|3275|3255|3255|3405200
1099976400000|2004-11-09 05:00:00|3282.5|3282.5|3291.5|3291.5|3300|3300|3273|3273|3540400
1100062800000|2004-11-10 05:00:00|3310|3310|3293.5|3293.5|3310|3310|3278|3278|3510800
1100149200000|2004-11-11 05:00:00|3296.5|3296.5|3325|3325|3334.5|3334.5|3290|3290|1833400
1100235600000|2004-11-12 05:00:00|3346|3346|3377|3377|3380.5|3380.5|3332.5|3332.5|4058400
1100494800000|2004-11-15 05:00:00|3364.5|3364.5|3357.5|3357.5|3367|3367|3336.5|3336.5|2326600
1100581200000|2004-11-16 05:00:00|3360|3360|3340.5|3340.5|3365.5|3365.5|3340.5|3340.5|2322000
1100667600000|2004-11-17 05:00:00|3350|3350|3324.5|3324.5|3355|3355|3315|3315|2416800
1100754000000|2004-11-18 05:00:00|3328.5|3328.5|3322.5|3322.5|3349|3349|3320.5|3320.5|3520200
1100840400000|2004-11-19 05:00:00|3327.5|3327.5|3305|3305|3328.5|3328.5|3297.5|3297.5|3691800
1101099600000|2004-11-22 05:00:00|3315|3315|3350|3350|3355|3355|3315|3315|3239200
1101186000000|2004-11-23 05:00:00|3325.5|3325.5|3362.5|3362.5|3374|3374|3322|3322|2951600
1101272400000|2004-11-24 05:00:00|3310|3310|3336.5|3336.5|3357|3357|3310|3310|4061000
1101445200000|2004-11-26 05:00:00|3341.5|3341.5|3333.5|3333.5|3350|3350|3331|3331|648600
1101704400000|2004-11-29 05:00:00|3334|3334|3297.5|3297.5|3345.5|3345.5|3295|3295|3025000
1101790800000|2004-11-30 05:00:00|3296|3296|3273.5|3273.5|3306|3306|3273.5|3273.5|3354600
1101877200000|2004-12-01 05:00:00|3274|3274|3262.5|3262.5|3275|3275|3237.5|3237.5|3022600
1101963600000|2004-12-02 05:00:00|3255|3255|3222|3222|3262|3262|3199|3199|3487200
1102050000000|2004-12-03 05:00:00|3227.5|3227.5|3226.5|3226.5|3247.5|3247.5|3212.5|3212.5|4036600
1102309200000|2004-12-06 05:00:00|3252.5|3252.5|3309|3309|3322.5|3322.5|3246.5|3246.5|5390200
1102395600000|2004-12-07 05:00:00|3315|3315|3325|3325|3338.5|3338.5|3294|3294|5478600
1102482000000|2004-12-08 05:00:00|3330|3330|3363.5|3363.5|3370|3370|3322|3322|6587800
1102568400000|2004-12-09 05:00:00|3363.5|3363.5|3367.5|3367.5|3369.5|3369.5|3348|3348|3508600
1102654800000|2004-12-10 05:00:00|3394.5|3394.5|3375|3375|3394.5|3394.5|3347|3347|3174400
1102914000000|2004-12-13 05:00:00|3387.5|3387.5|3413.5|3413.5|3414|3414|3376|3376|3886200
1103000400000|2004-12-14 05:00:00|3402.5|3402.5|3406|3406|3418.5|3418.5|3382|3382|3025800
1103086800000|2004-12-15 05:00:00|3414.5|3414.5|3422.5|3422.5|3425|3425|3394.5|3394.5|3175400
1103173200000|2004-12-16 05:00:00|3415|3415|3416.5|3416.5|3425|3425|3400|3400|2412000
1103259600000|2004-12-17 05:00:00|3405|3405|3412|3412|3423.5|3423.5|3400|3400|4191600
1103518800000|2004-12-20 05:00:00|3425|3425|3402|3402|3442.5|3442.5|3401.5|3401.5|3941800
1103605200000|2004-12-21 05:00:00|3403.5|3403.5|3399|3399|3403.5|3403.5|3388|3388|4255600
1103691600000|2004-12-22 05:00:00|3400|3400|3400|3400|3414.5|3414.5|3393.5|3393.5|2351800
1103778000000|2004-12-23 05:00:00|3405|3405|3388|3388|3409.5|3409.5|3385|3385|1651200
1104123600000|2004-12-27 05:00:00|3393|3393|3365|3365|3404|3404|3363|3363|1582000
1104210000000|2004-12-28 05:00:00|3376|3376|3392.5|3392.5|3392.5|3392.5|3368|3368|1355800
1104296400000|2004-12-29 05:00:00|3382.5|3382.5|3389|3389|3399|3399|3382|3382|1375600
1104382800000|2004-12-30 05:00:00|3397|3397|3408.5|3408.5|3425|3425|3392.5|3392.5|1332400
1104469200000|2004-12-31 05:00:00|3409|3409|3387|3387|3411.5|3411.5|3387|3387|1416200
1104728400000|2005-01-03 05:00:00|3400|3400|3374|3374|3409|3409|3371|3371|3351800
1104814800000|2005-01-04 05:00:00|3375|3375|3358.5|3358.5|3396|3396|3358.5|3358.5|2750200
1104901200000|2005-01-05 05:00:00|3350|3350|3335|3335|3357.5|3357.5|3326.5|3326.5|3688600
1104987600000|2005-01-06 05:00:00|3326|3326|3353|3353|3356.5|3356.5|3325.5|3325.5|3872600
1105074000000|2005-01-07 05:00:00|3365|3365|3345.5|3345.5|3394|3394|3345|3345|2296800
1105333200000|2005-01-10 05:00:00|3350.5|3350.5|3395|3395|3396|3396|3344|3344|2170200
1105419600000|2005-01-11 05:00:00|3395|3395|3381|3381|3396.5|3396.5|3357|3357|1824600
1105506000000|2005-01-12 05:00:00|3371.5|3371.5|3407|3407|3409|3409|3371|3371|2304000
1105592400000|2005-01-13 05:00:00|3407|3407|3425|3425|3465|3465|3406.5|3406.5|2709000
1105678800000|2005-01-14 05:00:00|3425|3425|3455|3455|3461|3461|3425|3425|2573000
1106024400000|2005-01-18 05:00:00|3447.5|3447.5|3482.5|3482.5|3482.5|3482.5|3440.5|3440.5|2420800
1106110800000|2005-01-19 05:00:00|3466.5|3466.5|3446.5|3446.5|3479|3479|3444.5|3444.5|2536600
1106197200000|2005-01-20 05:00:00|3446.5|3446.5|3417.5|3417.5|3446.5|3446.5|3410.5|3410.5|2147200
1106283600000|2005-01-21 05:00:00|3417.5|3417.5|3413|3413|3438.5|3438.5|3400.5|3400.5|1747800
1106542800000|2005-01-24 05:00:00|3413|3413|3422.5|3422.5|3447.5|3447.5|3399.5|3399.5|2324400
1106629200000|2005-01-25 05:00:00|3420|3420|3419|3419|3447.5|3447.5|3417|3417|2449600
1106715600000|2005-01-26 05:00:00|3435|3435|3448|3448|3456|3456|3425|3425|2266800
1106802000000|2005-01-27 05:00:00|3435|3435|3433|3433|3459|3459|3413|3413|3742000
1106888400000|2005-01-28 05:00:00|3431|3431|3426.5|3426.5|3440|3440|3368.5|3368.5|3881000
1107147600000|2005-01-31 05:00:00|3445|3445|3469|3469|3470|3470|3442|3442|3062600
1107234000000|2005-02-01 05:00:00|3469|3469|3447.5|3447.5|3469.5|3469.5|3437.5|3437.5|4287800
1107320400000|2005-02-02 05:00:00|3452.5|3452.5|3455|3455|3460|3460|3440|3440|3216600
1107406800000|2005-02-03 05:00:00|3455|3455|3441|3441|3455|3455|3436|3436|2784200
1107493200000|2005-02-04 05:00:00|3460|3460|3494.5|3494.5|3497|3497|3459.5|3459.5|3457800
1107752400000|2005-02-07 05:00:00|3496.5|3496.5|3509|3509|3511.5|3511.5|3488.91|3488.91|2818600
1107838800000|2005-02-08 05:00:00|3512.5|3512.5|3520.5|3520.5|3533|3533|3510|3510|2301200
1107925200000|2005-02-09 05:00:00|3512.5|3512.5|3525|3525|3542.5|3542.5|3512.5|3512.5|2800400
1108011600000|2005-02-10 05:00:00|3517.5|3517.5|3542.5|3542.5|3554.5|3554.5|3514.99|3514.99|3050600
1108098000000|2005-02-11 05:00:00|3537.5|3537.5|3531.5|3531.5|3545|3545|3521.5|3521.5|2858800
1108357200000|2005-02-14 05:00:00|3527.5|3527.5|3558.5|3558.5|3558.5|3558.5|3527.5|3527.5|2197400
1108443600000|2005-02-15 05:00:00|3558.5|3558.5|3548.5|3548.5|3559.5|3559.5|3542.5|3542.5|2919200
1108530000000|2005-02-16 05:00:00|3537.5|3537.5|3584.5|3584.5|3585|3585|3526|3526|2608600
1108616400000|2005-02-17 05:00:00|3575|3575|3600.5|3600.5|3627|3627|3575|3575|3732000
1108702800000|2005-02-18 05:00:00|3601|3601|3580|3580|3607|3607|3572|3572|3456400
1109048400000|2005-02-22 05:00:00|3575|3575|3500|3500|3582|3582|3496|3496|2759600
1109134800000|2005-02-23 05:00:00|3500|3500|3507|3507|3541.5|3541.5|3494|3494|3774000
1109221200000|2005-02-24 05:00:00|3507.5|3507.5|3543|3543|3548.5|3548.5|3507.5|3507.5|1722800
1109307600000|2005-02-25 05:00:00|3530.5|3530.5|3637|3637|3647|3647|3530.5|3530.5|3180200
1109566800000|2005-02-28 05:00:00|3621|3621|3601.5|3601.5|3637|3637|3598|3598|3805800
1109653200000|2005-03-01 05:00:00|3596.5|3596.5|3585.5|3585.5|3629.5|3629.5|3580|3580|2404600
1109739600000|2005-03-02 05:00:00|3579.5|3579.5|3597|3597|3615.5|3615.5|3577.5|3577.5|1897000
1109826000000|2005-03-03 05:00:00|3597|3597|3612.5|3612.5|3625.5|3625.5|3592.5|3592.5|2324000
1109912400000|2005-03-04 05:00:00|3637.5|3637.5|3712.5|3712.5|3723.5|3723.5|3636.5|3636.5|4472800
1110171600000|2005-03-07 05:00:00|3700|3700|3755|3755|3772.5|3772.5|3700|3700|3160800
1110258000000|2005-03-08 05:00:00|3750|3750|3757.5|3757.5|3765|3765|3721|3721|2903000
1110344400000|2005-03-09 05:00:00|3730|3730|3703.5|3703.5|3754.5|3754.5|3700|3700|4458800
1110430800000|2005-03-10 05:00:00|3703.5|3703.5|3714|3714|3723.5|3723.5|3669|3669|3325400
1110517200000|2005-03-11 05:00:00|3707.5|3707.5|3688|3688|3724|3724|3686.5|3686.5|2733200
1110776400000|2005-03-14 05:00:00|3685|3685|3741.5|3741.5|3741.5|3741.5|3681.5|3681.5|2890400
1110862800000|2005-03-15 05:00:00|3750|3750|3715.5|3715.5|3761.5|3761.5|3715.5|3715.5|1763000
1110949200000|2005-03-16 05:00:00|3715.5|3715.5|3712|3712|3747|3747|3680|3680|3456800
1111035600000|2005-03-17 05:00:00|3745|3745|3783|3783|3790|3790|3714.5|3714.5|3275000
1111122000000|2005-03-18 05:00:00|3777.5|3777.5|3790.5|3790.5|3800|3800|3743|3743|7282000
1111381200000|2005-03-21 05:00:00|3789|3789|3777.5|3777.5|3789.5|3789.5|3755|3755|2388800
1111467600000|2005-03-22 05:00:00|3794|3794|3719.5|3719.5|3800.5|3800.5|3715|3715|4045400
1111554000000|2005-03-23 05:00:00|3710|3710|3655.5|3655.5|3710|3710|3651|3651|5314200
1111640400000|2005-03-24 05:00:00|3660|3660|3688|3688|3703|3703|3660|3660|2128400
1111986000000|2005-03-28 05:00:00|3699|3699|3680|3680|3716|3716|3678.5|3678.5|2406400
1112072400000|2005-03-29 05:00:00|3672.5|3672.5|3624.5|3624.5|3686.5|3686.5|3624.5|3624.5|3944200
1112158800000|2005-03-30 05:00:00|3625|3625|3685|3685|3696.5|3696.5|3625|3625|2698800
1112245200000|2005-03-31 05:00:00|3702.5|3702.5|3721.5|3721.5|3750|3750|3692.5|3692.5|2550400
1112331600000|2005-04-01 05:00:00|3747|3747|3763.5|3763.5|3770|3770|3732.48|3732.48|3621800
1112587200000|2005-04-04 04:00:00|3767.5|3767.5|3804|3804|3804.5|3804.5|3744.5|3744.5|2956800
1112673600000|2005-04-05 04:00:00|3825|3825|3825|3825|3842.5|3842.5|3820.5|3820.5|3061600
1112760000000|2005-04-06 04:00:00|3826.5|3826.5|3792.5|3792.5|3843.5|3843.5|3785.5|3785.5|2360800
1112846400000|2005-04-07 04:00:00|3794.5|3794.5|3825|3825|3835.5|3835.5|3784.5|3784.5|2422000
1112932800000|2005-04-08 04:00:00|3807.5|3807.5|3763.5|3763.5|3808|3808|3762.5|3762.5|2727800
1113192000000|2005-04-11 04:00:00|3759|3759|3775|3775|3790.5|3790.5|3757.5|3757.5|2087400
1113278400000|2005-04-12 04:00:00|3775|3775|3805.5|3805.5|3815|3815|3744|3744|2937000
1113364800000|2005-04-13 04:00:00|3805|3805|3798.5|3798.5|3833.5|3833.5|3779|3779|2298800
1113451200000|2005-04-14 04:00:00|3795|3795|3763.5|3763.5|3813.5|3813.5|3763.5|3763.5|2557400
1113537600000|2005-04-15 04:00:00|3763.5|3763.5|3679|3679|3769.5|3769.5|3674.5|3674.5|3598800
1113796800000|2005-04-18 04:00:00|3665|3665|3677.5|3677.5|3716|3716|3656|3656|3282600
1113883200000|2005-04-19 04:00:00|3685|3685|3730.5|3730.5|3733.5|3733.5|3666.5|3666.5|3296800
1113969600000|2005-04-20 04:00:00|3707.5|3707.5|3645.5|3645.5|3719|3719|3640|3640|4232200
1114056000000|2005-04-21 04:00:00|3705|3705|3711.5|3711.5|3721.5|3721.5|3670|3670|3294600
1114142400000|2005-04-22 04:00:00|3709|3709|3712.5|3712.5|3722.5|3722.5|3672|3672|2368400
1114401600000|2005-04-25 04:00:00|3731|3731|3764|3764|3771|3771|3728|3728|1616600
1114488000000|2005-04-26 04:00:00|3755|3755|3715.5|3715.5|3763|3763|3715.5|3715.5|1427000
1114574400000|2005-04-27 04:00:00|3710|3710|3733|3733|3771|3771|3682|3682|3235200
1114660800000|2005-04-28 04:00:00|3720|3720|3718|3718|3770.5|3770.5|3710.5|3710.5|3379800
1114747200000|2005-04-29 04:00:00|3718|3718|3770|3770|3776|3776|3713.5|3713.5|2841600
1115006400000|2005-05-02 04:00:00|3777.5|3777.5|3783|3783|3800|3800|3765.5|3765.5|1900200
1115092800000|2005-05-03 04:00:00|3757.5|3757.5|3757.5|3757.5|3807|3807|3740|3740|3142200
1115179200000|2005-05-04 04:00:00|3750|3750|3635|3635|3750.5|3750.5|3575|3575|12806400
1115265600000|2005-05-05 04:00:00|3610|3610|3614|3614|3632|3632|3530|3530|7938000
1115352000000|2005-05-06 04:00:00|3614.5|3614.5|3544|3544|3614.5|3614.5|3543|3543|4430800
1115611200000|2005-05-09 04:00:00|3545|3545|3564.5|3564.5|3574|3574|3540|3540|3226200
1115697600000|2005-05-10 04:00:00|3550|3550|3505.5|3505.5|3556|3556|3490|3490|3780400
1115784000000|2005-05-11 04:00:00|3517.5|3517.5|3542|3542|3555|3555|3512|3512|3736200
1115870400000|2005-05-12 04:00:00|3613|3613|3516.5|3516.5|3613|3613|3508|3508|2704600
1115956800000|2005-05-13 04:00:00|3542.5|3542.5|3461|3461|3542.5|3542.5|3387.5|3387.5|4435200
1116216000000|2005-05-16 04:00:00|3465|3465|3479.5|3479.5|3492|3492|3435.5|3435.5|3047400
1116302400000|2005-05-17 04:00:00|3482|3482|3551.5|3551.5|3558.5|3558.5|3480|3480|2895000
1116388800000|2005-05-18 04:00:00|3565|3565|3550.5|3550.5|3576|3576|3534|3534|2606000
1116475200000|2005-05-19 04:00:00|3555.5|3555.5|3581|3581|3582.5|3582.5|3551|3551|1660800
1116561600000|2005-05-20 04:00:00|3595|3595|3570|3570|3595|3595|3563|3563|2881600
1116820800000|2005-05-23 04:00:00|3552.5|3552.5|3531.5|3531.5|3555|3555|3529|3529|3238400
1116907200000|2005-05-24 04:00:00|3533|3533|3542.5|3542.5|3553|3553|3515.5|3515.5|1757600
1116993600000|2005-05-25 04:00:00|3505|3505|3510.5|3510.5|3518.5|3518.5|3487|3487|2314400
1117080000000|2005-05-26 04:00:00|3510.5|3510.5|3501|3501|3520.5|3520.5|3498.5|3498.5|1936200
1117166400000|2005-05-27 04:00:00|3507|3507|3506|3506|3507|3507|3484|3484|3585200
1117512000000|2005-05-31 04:00:00|3502|3502|3515.5|3515.5|3535.5|3535.5|3493.5|3493.5|2082400
1117598400000|2005-06-01 04:00:00|3505|3505|3553.5|3553.5|3567|3567|3504.09|3504.09|2657400
1117684800000|2005-06-02 04:00:00|3565|3565|3546|3546|3565|3565|3537|3537|1591400
1117771200000|2005-06-03 04:00:00|3552.5|3552.5|3555|3555|3569|3569|3523|3523|1462600
1118030400000|2005-06-06 04:00:00|3555|3555|3550|3550|3563|3563|3535|3535|1616600
1118116800000|2005-06-07 04:00:00|3562.5|3562.5|3565|3565|3600.5|3600.5|3553|3553|2105200
1118203200000|2005-06-08 04:00:00|3576|3576|3570|3570|3597|3597|3557.5|3557.5|1076000
1118289600000|2005-06-09 04:00:00|3570.5|3570.5|3600.5|3600.5|3604|3604|3558.5|3558.5|2703600
1118376000000|2005-06-10 04:00:00|3602.5|3602.5|3652.5|3652.5|3671|3671|3600.95|3600.95|3581200
1118635200000|2005-06-13 04:00:00|3642.5|3642.5|3651|3651|3655|3655|3617.5|3617.5|1165400
1118721600000|2005-06-14 04:00:00|3650|3650|3658.5|3658.5|3678|3678|3644.5|3644.5|1235800
1118808000000|2005-06-15 04:00:00|3667.5|3667.5|3625|3625|3667.5|3667.5|3598|3598|1997400
1118894400000|2005-06-16 04:00:00|3635|3635|3640|3640|3642.5|3642.5|3595|3595|1541800
1118980800000|2005-06-17 04:00:00|3637.5|3637.5|3630|3630|3637.5|3637.5|3577|3577|3992200
1119240000000|2005-06-20 04:00:00|3626.5|3626.5|3696.5|3696.5|3704|3704|3624.4|3624.4|2504400
1119326400000|2005-06-21 04:00:00|3689|3689|3691|3691|3709|3709|3677.5|3677.5|1760200
1119412800000|2005-06-22 04:00:00|3705|3705|3688|3688|3708|3708|3688|3688|2103600
1119499200000|2005-06-23 04:00:00|3687.5|3687.5|3656.5|3656.5|3693.5|3693.5|3642.5|3642.5|2228800
1119585600000|2005-06-24 04:00:00|3645.5|3645.5|3650|3650|3675.5|3675.5|3644|3644|1746600
1119844800000|2005-06-27 04:00:00|3650|3650|3656|3656|3669|3669|3636|3636|1394200
1119931200000|2005-06-28 04:00:00|3677.5|3677.5|3714|3714|3714.5|3714.5|3670|3670|1521800
1120017600000|2005-06-29 04:00:00|3714|3714|3692.5|3692.5|3716.5|3716.5|3679|3679|1262000
1120104000000|2005-06-30 04:00:00|3687.5|3687.5|3669.5|3669.5|3704|3704|3662|3662|1917400
1120190400000|2005-07-01 04:00:00|3669.5|3669.5|3705|3705|3707|3707|3655|3655|1168600
1120536000000|2005-07-05 04:00:00|3705.5|3705.5|3712|3712|3718|3718|3668.5|3668.5|1825800
1120622400000|2005-07-06 04:00:00|3707.5|3707.5|3646|3646|3721.5|3721.5|3644.5|3644.5|2327200
1120708800000|2005-07-07 04:00:00|3627.5|3627.5|3700|3700|3700.5|3700.5|3607.5|3607.5|2533800
1120795200000|2005-07-08 04:00:00|3688.5|3688.5|3740|3740|3749|3749|3683|3683|2381800
1121054400000|2005-07-11 04:00:00|3752.5|3752.5|3796|3796|3796.5|3796.5|3745|3745|2730200
1121140800000|2005-07-12 04:00:00|3785|3785|3795.5|3795.5|3805|3805|3775|3775|1687600
1121227200000|2005-07-13 04:00:00|3780|3780|3772.5|3772.5|3798|3798|3756|3756|1523400
1121313600000|2005-07-14 04:00:00|3792.5|3792.5|3724|3724|3812|3812|3690.5|3690.5|2115000
1121400000000|2005-07-15 04:00:00|3724|3724|3736.5|3736.5|3738.5|3738.5|3704.5|3704.5|1128600
1121659200000|2005-07-18 04:00:00|3736.5|3736.5|3720|3720|3751|3751|3719.5|3719.5|955400
1121745600000|2005-07-19 04:00:00|3722|3722|3718.5|3718.5|3737.5|3737.5|3704|3704|2200800
1121832000000|2005-07-20 04:00:00|3707.5|3707.5|3730.5|3730.5|3741.5|3741.5|3700|3700|2652200
1121918400000|2005-07-21 04:00:00|3731|3731|3659|3659|3745|3745|3647.5|3647.5|2290400
1122004800000|2005-07-22 04:00:00|3662.5|3662.5|3694|3694|3699|3699|3659|3659|2129400
1122264000000|2005-07-25 04:00:00|3695.5|3695.5|3688.5|3688.5|3726|3726|3688|3688|891800
1122350400000|2005-07-26 04:00:00|3691.5|3691.5|3682.5|3682.5|3708|3708|3678|3678|1432400
1122436800000|2005-07-27 04:00:00|3682.5|3682.5|3677.5|3677.5|3699|3699|3675.5|3675.5|1734800
1122523200000|2005-07-28 04:00:00|3687.5|3687.5|3722.5|3722.5|3731.5|3731.5|3674|3674|2299800
1122609600000|2005-07-29 04:00:00|3722.5|3722.5|3693|3693|3734|3734|3693|3693|1889200
1122868800000|2005-08-01 04:00:00|3701|3701|3666.5|3666.5|3704|3704|3656.5|3656.5|1612400
1122955200000|2005-08-02 04:00:00|3797.5|3797.5|3862.5|3862.5|3863.25|3863.25|3741|3741|6309600
1123041600000|2005-08-03 04:00:00|3810|3810|3895|3895|3960|3960|3790.5|3790.5|6946400
1123128000000|2005-08-04 04:00:00|3895|3895|3842|3842|3921.5|3921.5|3840|3840|2942800
1123214400000|2005-08-05 04:00:00|3842.5|3842.5|3786.5|3786.5|3842.5|3842.5|3779.5|3779.5|2713800
1123473600000|2005-08-08 04:00:00|3807.5|3807.5|3727.5|3727.5|3820.5|3820.5|3723.5|3723.5|3793800
1123560000000|2005-08-09 04:00:00|3770.5|3770.5|3755.5|3755.5|3772.02|3772.02|3740|3740|2355800
1123646400000|2005-08-10 04:00:00|3775|3775|3724|3724|3799|3799|3708.5|3708.5|2925600
1123732800000|2005-08-11 04:00:00|3750|3750|3740|3740|3769|3769|3719.5|3719.5|3658400
1123819200000|2005-08-12 04:00:00|3732.5|3732.5|3726.5|3726.5|3748|3748|3702.5|3702.5|2449000
1124078400000|2005-08-15 04:00:00|3726.5|3726.5|3750.5|3750.5|3756.5|3756.5|3709.5|3709.5|1868200
1124164800000|2005-08-16 04:00:00|3750.5|3750.5|3708|3708|3766.5|3766.5|3708|3708|2443200
1124251200000|2005-08-17 04:00:00|3700|3700|3675|3675|3700.5|3700.5|3641|3641|2677800
1124337600000|2005-08-18 04:00:00|3665|3665|3725|3725|3731|3731|3652.5|3652.5|2935200
1124424000000|2005-08-19 04:00:00|3749.5|3749.5|3753.5|3753.5|3757.5|3757.5|3715.5|3715.5|2202800
1124683200000|2005-08-22 04:00:00|3821|3821|3789.5|3789.5|3821|3821|3758.5|3758.5|2553800
1124769600000|2005-08-23 04:00:00|3789.5|3789.5|3810|3810|3829|3829|3782|3782|4182800
1124856000000|2005-08-24 04:00:00|3774|3774|3779.5|3779.5|3821|3821|3767.5|3767.5|4484200
1124942400000|2005-08-25 04:00:00|3779.5|3779.5|3810|3810|3819|3819|3779.5|3779.5|1978600
1125028800000|2005-08-26 04:00:00|3810|3810|3793|3793|3828.5|3828.5|3784.5|3784.5|1773800
1125288000000|2005-08-29 04:00:00|3775|3775|3818|3818|3828.5|3828.5|3733.5|3733.5|2573200
1125374400000|2005-08-30 04:00:00|3800|3800|3796.5|3796.5|3823.5|3823.5|3770|3770|3046800
1125460800000|2005-08-31 04:00:00|3809|3809|3824|3824|3824.5|3824.5|3780|3780|2208600
1125547200000|2005-09-01 04:00:00|3835|3835|3951.5|3951.5|3958|3958|3835|3835|5312800
1125633600000|2005-09-02 04:00:00|3904|3904|3909.5|3909.5|3943.5|3943.5|3892|3892|2302200
1125979200000|2005-09-06 04:00:00|3972.5|3972.5|3994.5|3994.5|4010|4010|3957.5|3957.5|4738200
1126065600000|2005-09-07 04:00:00|3997.5|3997.5|3990|3990|3999.5|3999.5|3952.5|3952.5|2593800
1126152000000|2005-09-08 04:00:00|4000|4000|3988|3988|4017.5|4017.5|3981|3981|2259600
1126238400000|2005-09-09 04:00:00|3990|3990|4039|4039|4049.5|4049.5|3988.5|3988.5|2202800
1126497600000|2005-09-12 04:00:00|4015|4015|3992.5|3992.5|4039|4039|3975|3975|3070200
1126584000000|2005-09-13 04:00:00|3992.5|3992.5|3971.5|3971.5|4005|4005|3971.5|3971.5|1889200
1126670400000|2005-09-14 04:00:00|4000|4000|4011.5|4011.5|4035|4035|3991|3991|6259600
1126756800000|2005-09-15 04:00:00|4017.5|4017.5|4077|4077|4078.5|4078.5|4016.75|4016.75|3257600
1126843200000|2005-09-16 04:00:00|4099.5|4099.5|4128|4128|4129|4129|4067.5|4067.5|4238400
1127102400000|2005-09-19 04:00:00|4200|4200|4197|4197|4212|4212|4180.5|4180.5|5268600
1127188800000|2005-09-20 04:00:00|4230|4230|4238|4238|4287.5|4287.5|4225|4225|7975400
1127275200000|2005-09-21 04:00:00|4240|4240|4193.5|4193.5|4247.5|4247.5|4170.5|4170.5|4715600
1127361600000|2005-09-22 04:00:00|4160|4160|4189.5|4189.5|4197.5|4197.5|4135.5|4135.5|2881200
1127448000000|2005-09-23 04:00:00|4157.5|4157.5|4192.5|4192.5|4216.5|4216.5|4151|4151|3358600
1127707200000|2005-09-26 04:00:00|4197.5|4197.5|4185|4185|4223.5|4223.5|4179|4179|3350800
1127793600000|2005-09-27 04:00:00|4175|4175|4230|4230|4233|4233|4170|4170|2314800
1127880000000|2005-09-28 04:00:00|4227.5|4227.5|4296.5|4296.5|4302|4302|4225|4225|2901800
1127966400000|2005-09-29 04:00:00|4296.5|4296.5|4313.5|4313.5|4328.5|4328.5|4268|4268|2980600
1128052800000|2005-09-30 04:00:00|4310|4310|4307|4307|4343.5|4343.5|4303|4303|3311600
1128312000000|2005-10-03 04:00:00|4307|4307|4325|4325|4345|4345|4290.5|4290.5|3714600
1128398400000|2005-10-04 04:00:00|4347|4347|4252.5|4252.5|4348.5|4348.5|4251.5|4251.5|3110000
1128484800000|2005-10-05 04:00:00|4221|4221|4070|4070|4226|4226|4064|4064|4726600
1128571200000|2005-10-06 04:00:00|4075|4075|4019|4019|4087|4087|3934.5|3934.5|7535200
1128657600000|2005-10-07 04:00:00|4007.5|4007.5|4025|4025|4063|4063|4000|4000|2962200
1128916800000|2005-10-10 04:00:00|4032.5|4032.5|3942.5|3942.5|4043|4043|3930.42|3930.42|2782400
1129003200000|2005-10-11 04:00:00|3960|3960|4004|4004|4019.5|4019.5|3960|3960|3598200
1129089600000|2005-10-12 04:00:00|3985|3985|3988|3988|4030|4030|3951|3951|4680000
1129176000000|2005-10-13 04:00:00|3962.5|3962.5|3881.5|3881.5|3974.5|3974.5|3868|3868|6370400
1129262400000|2005-10-14 04:00:00|3891|3891|3907.5|3907.5|3916.5|3916.5|3860.5|3860.5|4095600
1129521600000|2005-10-17 04:00:00|3937.5|3937.5|3952|3952|4007.5|4007.5|3937.5|3937.5|4850000
1129608000000|2005-10-18 04:00:00|3950|3950|3865.5|3865.5|3955.5|3955.5|3825|3825|4209200
1129694400000|2005-10-19 04:00:00|3825|3825|3853.5|3853.5|3861.5|3861.5|3776|3776|5713600
1129780800000|2005-10-20 04:00:00|3850.5|3850.5|3742|3742|3862|3862|3712.5|3712.5|5339000
1129867200000|2005-10-21 04:00:00|3750|3750|3789|3789|3795.5|3795.5|3731.5|3731.5|5840800
1130126400000|2005-10-24 04:00:00|3801.5|3801.5|3864.5|3864.5|3875|3875|3792|3792|5223000
1130212800000|2005-10-25 04:00:00|3866|3866|3862.5|3862.5|3887|3887|3821|3821|3860400
1130299200000|2005-10-26 04:00:00|3863|3863|3800|3800|3863.5|3863.5|3793|3793|3252200
1130385600000|2005-10-27 04:00:00|3803|3803|3716.5|3716.5|3803|3803|3716|3716|3854000
1130472000000|2005-10-28 04:00:00|3716.5|3716.5|3767|3767|3778|3778|3705.5|3705.5|3563600
1130734800000|2005-10-31 05:00:00|3750|3750|3804|3804|3820.5|3820.5|3747|3747|3993600
1130821200000|2005-11-01 05:00:00|3800|3800|3750|3750|3800.5|3800.5|3743|3743|4028600
1130907600000|2005-11-02 05:00:00|3756|3756|3775.5|3775.5|3780.5|3780.5|3688|3688|5736400
1130994000000|2005-11-03 05:00:00|3721|3721|3767.5|3767.5|3842|3842|3675|3675|4837200
1131080400000|2005-11-04 05:00:00|3780|3780|3765|3765|3797.5|3797.5|3742|3742|2855000
1131339600000|2005-11-07 05:00:00|3765|3765|3740|3740|3771.5|3771.5|3705.5|3705.5|3656600
1131426000000|2005-11-08 05:00:00|3740|3740|3788|3788|3789|3789|3725.5|3725.5|3472400
1131512400000|2005-11-09 05:00:00|3785|3785|3838|3838|3853.5|3853.5|3772.5|3772.5|3767800
1131598800000|2005-11-10 05:00:00|3844|3844|3816.5|3816.5|3846.5|3846.5|3767.5|3767.5|5122200
1131685200000|2005-11-11 05:00:00|3822.5|3822.5|3755|3755|3823|3823|3744.5|3744.5|2831400
1131944400000|2005-11-14 05:00:00|3755|3755|3736.5|3736.5|3757.5|3757.5|3722.5|3722.5|2093000
1132030800000|2005-11-15 05:00:00|3737.5|3737.5|3732.5|3732.5|3787|3787|3709|3709|2121200
1132117200000|2005-11-16 05:00:00|3745|3745|3808.5|3808.5|3835|3835|3731|3731|3555800
1132203600000|2005-11-17 05:00:00|3837.5|3837.5|3854|3854|3919.5|3919.5|3837.5|3837.5|3618800
1132290000000|2005-11-18 05:00:00|3894|3894|3874|3874|3894|3894|3814.5|3814.5|2116800
1132549200000|2005-11-21 05:00:00|3874.5|3874.5|3879|3879|3894.5|3894.5|3847|3847|2642600
1132635600000|2005-11-22 05:00:00|3879.5|3879.5|3872.5|3872.5|3895|3895|3834.5|3834.5|2724000
1132722000000|2005-11-23 05:00:00|3842.5|3842.5|3880|3880|3890.5|3890.5|3822|3822|2485400
1132894800000|2005-11-25 05:00:00|3892|3892|3912|3912|3914.5|3914.5|3871.5|3871.5|645400
1133154000000|2005-11-28 05:00:00|3907.5|3907.5|3860|3860|3907.5|3907.5|3852.5|3852.5|2251200
1133240400000|2005-11-29 05:00:00|3884.5|3884.5|3854.5|3854.5|3910.5|3910.5|3854.5|3854.5|2047600
1133326800000|2005-11-30 05:00:00|3854.5|3854.5|3797.5|3797.5|3883|3883|3797|3797|2789400
1133413200000|2005-12-01 05:00:00|3812|3812|3815.5|3815.5|3830.5|3830.5|3779.5|3779.5|2229200
1133499600000|2005-12-02 05:00:00|3816|3816|3799|3799|3816|3816|3766.5|3766.5|1924000
1133758800000|2005-12-05 05:00:00|3799|3799|3826.5|3826.5|3845|3845|3790|3790|2735200
1133845200000|2005-12-06 05:00:00|3829.5|3829.5|3826.5|3826.5|3846.5|3846.5|3821.5|3821.5|1942000
1133931600000|2005-12-07 05:00:00|3845|3845|3808|3808|3848|3848|3792.5|3792.5|1918400
1134018000000|2005-12-08 05:00:00|3819.5|3819.5|3854.5|3854.5|3871.5|3871.5|3814|3814|2205800
1134104400000|2005-12-09 05:00:00|3852.5|3852.5|3953|3953|3964.5|3964.5|3851|3851|5867800
1134363600000|2005-12-12 05:00:00|3954.5|3954.5|3947.5|3947.5|3973|3973|3934.5|3934.5|4361000
1134450000000|2005-12-13 05:00:00|3942|3942|4000|4000|4010|4010|3942|3942|2767200
1134536400000|2005-12-14 05:00:00|4012.5|4012.5|4045.5|4045.5|4052.5|4052.5|4005|4005|3910400
1134622800000|2005-12-15 05:00:00|4055|4055|4054.5|4054.5|4073.5|4073.5|4014.5|4014.5|2613000
1134709200000|2005-12-16 05:00:00|4077.5|4077.5|4043.5|4043.5|4084.5|4084.5|4043|4043|4586600
1134968400000|2005-12-19 05:00:00|4044|4044|4025|4025|4049|4049|4015.5|4015.5|3539400
1135054800000|2005-12-20 05:00:00|4025.5|4025.5|4041|4041|4057|4057|3994.5|3994.5|3288800
1135141200000|2005-12-21 05:00:00|4085|4085|3968|3968|4085|4085|3963|3963|2290800
1135227600000|2005-12-22 05:00:00|3997.5|3997.5|3937|3937|3997.5|3997.5|3933.5|3933.5|2889000
1135314000000|2005-12-23 05:00:00|3942.5|3942.5|3939|3939|3950|3950|3918|3918|2417800
1135659600000|2005-12-27 05:00:00|3939|3939|3898.5|3898.5|3941.5|3941.5|3895.5|3895.5|2307200
1135746000000|2005-12-28 05:00:00|3900|3900|3872|3872|3913.5|3913.5|3859|3859|2334200
1135832400000|2005-12-29 05:00:00|3880|3880|3867.5|3867.5|3894.5|3894.5|3858.5|3858.5|1568000
1135918800000|2005-12-30 05:00:00|3865|3865|3860|3860|3875|3875|3840|3840|1327600
1136264400000|2006-01-03 05:00:00|3880.5|3880.5|3958|3958|3960.5|3960.5|3875|3875|2091600
1136350800000|2006-01-04 05:00:00|3950|3950|3968.5|3968.5|3976.5|3976.5|3924|3924|2260200
1136437200000|2006-01-05 05:00:00|3955|3955|3874.5|3874.5|3976|3976|3873.5|3873.5|3657200
1136523600000|2006-01-06 05:00:00|3897.5|3897.5|3913|3913|3924.5|3924.5|3865|3865|1786600
1136782800000|2006-01-09 05:00:00|3918|3918|3903.5|3903.5|3920|3920|3854.5|3854.5|1620000
1136869200000|2006-01-10 05:00:00|3873|3873|3938|3938|3940|3940|3873|3873|1811400
1136955600000|2006-01-11 05:00:00|3938.5|3938.5|3917.5|3917.5|3940|3940|3903|3903|1759800
1137042000000|2006-01-12 05:00:00|3917.5|3917.5|3876|3876|3930|3930|3875|3875|2525600
1137128400000|2006-01-13 05:00:00|3876|3876|3905.5|3905.5|3913|3913|3864|3864|2324200
1137474000000|2006-01-17 05:00:00|3875|3875|3970|3970|3970.5|3970.5|3873.005|3873.005|2534600
1137560400000|2006-01-18 05:00:00|3970|3970|3945.5|3945.5|3987.5|3987.5|3922.5|3922.5|2286000
1137646800000|2006-01-19 05:00:00|3946|3946|4005.5|4005.5|4010|4010|3935|3935|2918400
1137733200000|2006-01-20 05:00:00|3987.5|3987.5|3932|3932|4021|4021|3925.5|3925.5|2770400
1137992400000|2006-01-23 05:00:00|3931.5|3931.5|3906.5|3906.5|3966|3966|3903.765|3903.765|2235200
1138078800000|2006-01-24 05:00:00|3909.5|3909.5|3912.5|3912.5|3927.5|3927.5|3881|3881|2052000
1138165200000|2006-01-25 05:00:00|3900|3900|3854|3854|3924.5|3924.5|3826.5|3826.5|5629800
1138251600000|2006-01-26 05:00:00|3842.5|3842.5|3775|3775|3843|3843|3737.5|3737.5|13772400
1138338000000|2006-01-27 05:00:00|3780|3780|3763|3763|3800|3800|3720|3720|6786800
1138597200000|2006-01-30 05:00:00|3763|3763|3782|3782|3811|3811|3753.5|3753.5|3909400
1138683600000|2006-01-31 05:00:00|3760|3760|3776.5|3776.5|3796|3796|3756.5|3756.5|4625200
1138770000000|2006-02-01 05:00:00|3776.5|3776.5|3797.5|3797.5|3802.5|3802.5|3756.5|3756.5|3433000
1138856400000|2006-02-02 05:00:00|3820|3820|3766.5|3766.5|3822.5|3822.5|3745.5|3745.5|2922800
1138942800000|2006-02-03 05:00:00|3752.5|3752.5|3752.5|3752.5|3772.5|3772.5|3730|3730|3406400
1139202000000|2006-02-06 05:00:00|3752.5|3752.5|3758.5|3758.5|3786|3786|3751|3751|5446400
1139288400000|2006-02-07 05:00:00|3760.5|3760.5|3752.5|3752.5|3767.5|3767.5|3732|3732|2685600
1139374800000|2006-02-08 05:00:00|3742.5|3742.5|3764|3764|3768|3768|3730|3730|2131400
1139461200000|2006-02-09 05:00:00|3765|3765|3772.5|3772.5|3788|3788|3755|3755|3446600
1139547600000|2006-02-10 05:00:00|3762.5|3762.5|3722|3722|3792|3792|3721|3721|2183600
1139806800000|2006-02-13 05:00:00|3722.5|3722.5|3695|3695|3730|3730|3675.5|3675.5|3930000
1139893200000|2006-02-14 05:00:00|3695|3695|3682.5|3682.5|3695|3695|3639|3639|5481600
1139979600000|2006-02-15 05:00:00|3682.5|3682.5|3691.5|3691.5|3704.5|3704.5|3670|3670|2764200
1140066000000|2006-02-16 05:00:00|3705|3705|3728.5|3728.5|3731.5|3731.5|3697.5|3697.5|1696000
1140152400000|2006-02-17 05:00:00|3728.5|3728.5|3737.5|3737.5|3787|3787|3727.5|3727.5|2934200
1140498000000|2006-02-21 05:00:00|3757.5|3757.5|3783.5|3783.5|3796.5|3796.5|3751.5|3751.5|2834000
1140584400000|2006-02-22 05:00:00|3750.5|3750.5|3749|3749|3762|3762|3730|3730|1924400
1140670800000|2006-02-23 05:00:00|3749.5|3749.5|3712|3712|3749.5|3749.5|3711.5|3711.5|2550200
1140757200000|2006-02-24 05:00:00|3722.5|3722.5|3717.5|3717.5|3741.5|3741.5|3716.5|3716.5|1791000
1141016400000|2006-02-27 05:00:00|3717.5|3717.5|3766.5|3766.5|3781.5|3781.5|3715|3715|2318400
1141102800000|2006-02-28 05:00:00|3747|3747|3755|3755|3758|3758|3727.5|3727.5|3748600
1141189200000|2006-03-01 05:00:00|3753|3753|3733.5|3733.5|3759|3759|3728.5|3728.5|1654600
1141275600000|2006-03-02 05:00:00|3712.5|3712.5|3716.5|3716.5|3724|3724|3697|3697|4092400
1141362000000|2006-03-03 05:00:00|3682.5|3682.5|3692.5|3692.5|3725.5|3725.5|3682.5|3682.5|2715600
1141621200000|2006-03-06 05:00:00|3670|3670|3603.5|3603.5|3673.5|3673.5|3597.5|3597.5|4751000
1141707600000|2006-03-07 05:00:00|3630|3630|3598|3598|3631.5|3631.5|3568.5|3568.5|2995800
1141794000000|2006-03-08 05:00:00|3587.5|3587.5|3609.5|3609.5|3638.5|3638.5|3560|3560|2747400
1141880400000|2006-03-09 05:00:00|3617|3617|3582.5|3582.5|3624|3624|3572.5|3572.5|2160200
1141966800000|2006-03-10 05:00:00|3565|3565|3570.5|3570.5|3586|3586|3552.5|3552.5|3273400
1142226000000|2006-03-13 05:00:00|3570.5|3570.5|3603.5|3603.5|3612|3612|3565.5|3565.5|2120800
1142312400000|2006-03-14 05:00:00|3612.5|3612.5|3654|3654|3654.5|3654.5|3583|3583|2133800
1142398800000|2006-03-15 05:00:00|3647.5|3647.5|3644|3644|3659.5|3659.5|3622.5|3622.5|3003800
1142485200000|2006-03-16 05:00:00|3661|3661|3692.5|3692.5|3707|3707|3656|3656|2140000
1142571600000|2006-03-17 05:00:00|3715|3715|3662.5|3662.5|3715|3715|3662|3662|3104400
1142830800000|2006-03-20 05:00:00|3682.5|3682.5|3602.5|3602.5|3693|3693|3592|3592|3565200
1142917200000|2006-03-21 05:00:00|3620|3620|3587.5|3587.5|3637.5|3637.5|3574|3574|3612000
1143003600000|2006-03-22 05:00:00|3582.5|3582.5|3599.5|3599.5|3612.995|3612.995|3562.5|3562.5|1473000
1143090000000|2006-03-23 05:00:00|3592.5|3592.5|3552|3552|3594|3594|3542.5|3542.5|4177600
1143176400000|2006-03-24 05:00:00|3551.5|3551.5|3577.5|3577.5|3597.5|3597.5|3550|3550|2499200
1143435600000|2006-03-27 05:00:00|3579.5|3579.5|3530|3530|3579.5|3579.5|3522|3522|2029800
1143522000000|2006-03-28 05:00:00|3520|3520|3520|3520|3557.5|3557.5|3507.5|3507.5|3164000
1143608400000|2006-03-29 05:00:00|3512.5|3512.5|3517.5|3517.5|3553.5|3553.5|3504|3504|1954600
1143694800000|2006-03-30 05:00:00|3502.5|3502.5|3485|3485|3526|3526|3483|3483|3407200
1143781200000|2006-03-31 05:00:00|3502.5|3502.5|3451.5|3451.5|3509|3509|3444|3444|2638000
1144036800000|2006-04-03 04:00:00|3440.5|3440.5|3520|3520|3530|3530|3436|3436|3759000
1144123200000|2006-04-04 04:00:00|3515|3515|3585.5|3585.5|3590.5|3590.5|3500|3500|4041200
1144209600000|2006-04-05 04:00:00|3577.5|3577.5|3596.5|3596.5|3602|3602|3566|3566|2804600
1144296000000|2006-04-06 04:00:00|3596.5|3596.5|3572|3572|3597.5|3597.5|3532.5|3532.5|2699600
1144382400000|2006-04-07 04:00:00|3567|3567|3548|3548|3573|3573|3531|3531|3094800
1144641600000|2006-04-10 04:00:00|3550.5|3550.5|3600|3600|3637.5|3637.5|3545|3545|3676600
1144728000000|2006-04-11 04:00:00|3604.5|3604.5|3582.5|3582.5|3621|3621|3576.5|3576.5|2721200
1144814400000|2006-04-12 04:00:00|3583|3583|3575|3575|3606.5|3606.5|3554.5|3554.5|2690800
1144900800000|2006-04-13 04:00:00|3575|3575|3538.5|3538.5|3581.5|3581.5|3525.5|3525.5|2133600
1145246400000|2006-04-17 04:00:00|3522|3522|3557.5|3557.5|3560|3560|3522|3522|2644200
1145332800000|2006-04-18 04:00:00|3560.5|3560.5|3671.5|3671.5|3677|3677|3559|3559|3984000
1145419200000|2006-04-19 04:00:00|3666.5|3666.5|3673.5|3673.5|3684|3684|3650|3650|2492000
1145505600000|2006-04-20 04:00:00|3667.5|3667.5|3669.5|3669.5|3731|3731|3662|3662|3010800
1145592000000|2006-04-21 04:00:00|3692.5|3692.5|3714.5|3714.5|3727.5|3727.5|3662.5|3662.5|6572400
1145851200000|2006-04-24 04:00:00|3702|3702|3702.5|3702.5|3712.5|3712.5|3684.5|3684.5|3506000
1145937600000|2006-04-25 04:00:00|3692.5|3692.5|3709|3709|3720.5|3720.5|3681.5|3681.5|3738800
1146024000000|2006-04-26 04:00:00|3735|3735|3720|3720|3737.5|3737.5|3709.5|3709.5|4314000
1146110400000|2006-04-27 04:00:00|3720|3720|3758.5|3758.5|3787.5|3787.5|3688|3688|4521800
1146196800000|2006-04-28 04:00:00|3746|3746|3743.5|3743.5|3755|3755|3725|3725|4119800
1146456000000|2006-05-01 04:00:00|3744.5|3744.5|3716.5|3716.5|3759|3759|3707.5|3707.5|3399200
1146542400000|2006-05-02 04:00:00|3725|3725|3736.5|3736.5|3747.5|3747.5|3696.5|3696.5|3727400
1146628800000|2006-05-03 04:00:00|3736.5|3736.5|3723|3723|3747.5|3747.5|3680|3680|3086200
1146715200000|2006-05-04 04:00:00|3731.5|3731.5|3718|3718|3764.5|3764.5|3713|3713|2477400
1146801600000|2006-05-05 04:00:00|3737.5|3737.5|3795|3795|3801|3801|3733.5|3733.5|2550800
1147060800000|2006-05-08 04:00:00|3770|3770|3743|3743|3780.5|3780.5|3728.5|3728.5|2232800
1147147200000|2006-05-09 04:00:00|3730.5|3730.5|3713|3713|3737|3737|3712|3712|2796400
1147233600000|2006-05-10 04:00:00|3713.5|3713.5|3776.5|3776.5|3784.5|3784.5|3700|3700|3279000
1147320000000|2006-05-11 04:00:00|3780|3780|3756.5|3756.5|3782.5|3782.5|3724|3724|2002400
1147406400000|2006-05-12 04:00:00|3750|3750|3678.5|3678.5|3750.5|3750.5|3671.5|3671.5|2548200
1147665600000|2006-05-15 04:00:00|3678.5|3678.5|3667|3667|3694.5|3694.5|3638|3638|2707200
1147752000000|2006-05-16 04:00:00|3668|3668|3629.5|3629.5|3672|3672|3628|3628|2532200
1147838400000|2006-05-17 04:00:00|3602|3602|3591.5|3591.5|3637|3637|3578.5|3578.5|3914400
1147924800000|2006-05-18 04:00:00|3551.5|3551.5|3588.5|3588.5|3627|3627|3551.5|3551.5|1907000
1148011200000|2006-05-19 04:00:00|3618|3618|3683|3683|3699|3699|3606|3606|4461400
1148270400000|2006-05-22 04:00:00|3691.5|3691.5|3672|3672|3700|3700|3625.5|3625.5|4848600
1148356800000|2006-05-23 04:00:00|3672|3672|3620|3620|3683.5|3683.5|3613|3613|4465800
1148443200000|2006-05-24 04:00:00|3624.5|3624.5|3586.5|3586.5|3630|3630|3536|3536|4674400
1148529600000|2006-05-25 04:00:00|3602.5|3602.5|3606.5|3606.5|3611.5|3611.5|3559|3559|3124200
1148616000000|2006-05-26 04:00:00|3628|3628|3643|3643|3653.5|3653.5|3593|3593|1569200
1148961600000|2006-05-30 04:00:00|3641|3641|3612.5|3612.5|3660|3660|3611|3611|2268400
1149048000000|2006-05-31 04:00:00|3589|3589|3629|3629|3632.5|3632.5|3587.5|3587.5|2766000
1149134400000|2006-06-01 04:00:00|3629|3629|3663.5|3663.5|3681|3681|3616.5|3616.5|3266800
1149220800000|2006-06-02 04:00:00|3675|3675|3710|3710|3710.5|3710.5|3644.5|3644.5|2829800
1149480000000|2006-06-05 04:00:00|3710|3710|3690|3690|3738|3738|3685.5|3685.5|3024600
1149566400000|2006-06-06 04:00:00|3690|3690|3695|3695|3712.5|3712.5|3651|3651|3211000
1149652800000|2006-06-07 04:00:00|3695|3695|3642.5|3642.5|3704|3704|3642|3642|2813000
1149739200000|2006-06-08 04:00:00|3622.5|3622.5|3632.5|3632.5|3642|3642|3606.5|3606.5|4303400
1149825600000|2006-06-09 04:00:00|3620|3620|3640|3640|3657|3657|3615.5|3615.5|3597600
1150084800000|2006-06-12 04:00:00|3641.5|3641.5|3650|3650|3676.5|3676.5|3633|3633|1983000
1150171200000|2006-06-13 04:00:00|3650|3650|3638|3638|3673|3673|3615|3615|3593800
1150257600000|2006-06-14 04:00:00|3620.5|3620.5|3590.5|3590.5|3642|3642|3573|3573|3224400
1150344000000|2006-06-15 04:00:00|3615|3615|3670|3670|3687.5|3687.5|3600|3600|3226000
1150430400000|2006-06-16 04:00:00|3672.5|3672.5|3701|3701|3712|3712|3670.5|3670.5|2649400
1150689600000|2006-06-19 04:00:00|3720|3720|3646.5|3646.5|3720|3720|3627|3627|2187600
1150776000000|2006-06-20 04:00:00|3660|3660|3630|3630|3678.5|3678.5|3619|3619|2492000
1150862400000|2006-06-21 04:00:00|3640|3640|3632|3632|3666|3666|3615.5|3615.5|2152600
1150948800000|2006-06-22 04:00:00|3619.5|3619.5|3597|3597|3623|3623|3582.5|3582.5|3193200
1151035200000|2006-06-23 04:00:00|3589|3589|3634|3634|3685|3685|3588|3588|2597800
1151294400000|2006-06-26 04:00:00|3644|3644|3682.5|3682.5|3683|3683|3644|3644|1964600
1151380800000|2006-06-27 04:00:00|3680|3680|3657|3657|3715|3715|3652.5|3652.5|2526000
1151467200000|2006-06-28 04:00:00|3659|3659|3672|3672|3685|3685|3659|3659|1934800
1151553600000|2006-06-29 04:00:00|3697.5|3697.5|3763|3763|3765.5|3765.5|3685|3685|3435200
1151640000000|2006-06-30 04:00:00|3762.5|3762.5|3739.5|3739.5|3777.5|3777.5|3731.5|3731.5|2930000
1151899200000|2006-07-03 04:00:00|3739.5|3739.5|3781.5|3781.5|3781.5|3781.5|3722|3722|946200
1152072000000|2006-07-05 04:00:00|3747.5|3747.5|3752.5|3752.5|3772|3772|3731|3731|2905800
1152158400000|2006-07-06 04:00:00|3752.5|3752.5|3769.5|3769.5|3770|3770|3730|3730|3282200
1152244800000|2006-07-07 04:00:00|3760|3760|3768.5|3768.5|3794.5|3794.5|3751|3751|3285000
1152504000000|2006-07-10 04:00:00|3777.5|3777.5|3775|3775|3782|3782|3757|3757|2920800
1152590400000|2006-07-11 04:00:00|3770|3770|3778|3778|3785|3785|3748|3748|2929000
1152676800000|2006-07-12 04:00:00|3783.5|3783.5|3757|3757|3784|3784|3747.5|3747.5|2510400
1152763200000|2006-07-13 04:00:00|3757.5|3757.5|3750|3750|3785|3785|3743|3743|2990600
1152849600000|2006-07-14 04:00:00|3750|3750|3780.5|3780.5|3789|3789|3734|3734|2937000
1153108800000|2006-07-17 04:00:00|3781|3781|3789|3789|3813.5|3813.5|3774.5|3774.5|3435400
1153195200000|2006-07-18 04:00:00|3789.5|3789.5|3751|3751|3789.5|3789.5|3729|3729|3106600
1153281600000|2006-07-19 04:00:00|3761|3761|3825|3825|3835|3835|3750.5|3750.5|3143400
1153368000000|2006-07-20 04:00:00|3825|3825|3861.5|3861.5|3871.2|3871.2|3824.5|3824.5|2554600
1153454400000|2006-07-21 04:00:00|3895|3895|3886|3886|3895|3895|3863|3863|3191800
1153713600000|2006-07-24 04:00:00|3882.5|3882.5|3873.5|3873.5|3894|3894|3864.77|3864.77|2827400
1153800000000|2006-07-25 04:00:00|3853.5|3853.5|3902.5|3902.5|3914|3914|3848|3848|2858800
1153886400000|2006-07-26 04:00:00|3900.5|3900.5|3933|3933|3937.5|3937.5|3892.5|3892.5|3452000
1153972800000|2006-07-27 04:00:00|3936|3936|3911.5|3911.5|3982.5|3982.5|3906.5|3906.5|3030400
1154059200000|2006-07-28 04:00:00|3932.5|3932.5|3930|3930|3952.5|3952.5|3917|3917|2904200
1154318400000|2006-07-31 04:00:00|3915|3915|3924|3924|3940.5|3940.5|3905.5|3905.5|1919000
1154404800000|2006-08-01 04:00:00|3924|3924|3931|3931|3949|3949|3907.5|3907.5|2563800
1154491200000|2006-08-02 04:00:00|3922.5|3922.5|3907.5|3907.5|3940|3940|3906.5|3906.5|2938400
1154577600000|2006-08-03 04:00:00|3897.5|3897.5|3918|3918|3922.5|3922.5|3878|3878|3202800
1154664000000|2006-08-04 04:00:00|3930.5|3930.5|3943|3943|3947.5|3947.5|3915|3915|2170600
1154923200000|2006-08-07 04:00:00|3927.5|3927.5|3882|3882|3950|3950|3877|3877|2258800
1155009600000|2006-08-08 04:00:00|3887.5|3887.5|3901|3901|3924.5|3924.5|3880.21|3880.21|1961800
1155096000000|2006-08-09 04:00:00|3937.5|3937.5|3945|3945|3970.5|3970.5|3918|3918|2289000
1155182400000|2006-08-10 04:00:00|3945.5|3945.5|3956|3956|3959|3959|3915|3915|2607800
1155268800000|2006-08-11 04:00:00|3935|3935|3963.5|3963.5|3968|3968|3934.5|3934.5|1427800
1155528000000|2006-08-14 04:00:00|3868.5|3868.5|3952.5|3952.5|3970|3970|3868.5|3868.5|1970400
1155614400000|2006-08-15 04:00:00|3977.5|3977.5|3984|3984|3997|3997|3943.44|3943.44|1928600
1155700800000|2006-08-16 04:00:00|3997.5|3997.5|3938|3938|4000|4000|3938|3938|2058200
1155787200000|2006-08-17 04:00:00|3927.5|3927.5|3911.5|3911.5|3934|3934|3898.5|3898.5|2276400
1155873600000|2006-08-18 04:00:00|3915|3915|3963.5|3963.5|3975|3975|3909|3909|2010200
1156132800000|2006-08-21 04:00:00|3975|3975|3976|3976|3996|3996|3951|3951|1180800
1156219200000|2006-08-22 04:00:00|3980|3980|3995|3995|4000|4000|3961.5|3961.5|1820000
1156305600000|2006-08-23 04:00:00|3999.5|3999.5|3956.5|3956.5|4003|4003|3956|3956|2223200
1156392000000|2006-08-24 04:00:00|3957|3957|4015.5|4015.5|4017|4017|3945.5|3945.5|3543800
1156478400000|2006-08-25 04:00:00|4005|4005|4044|4044|4059.5|4059.5|4005|4005|3424600
1156737600000|2006-08-28 04:00:00|4035|4035|4055|4055|4062|4062|4007.5|4007.5|3982800
1156824000000|2006-08-29 04:00:00|4045|4045|4066|4066|4071|4071|4019.5|4019.5|4324000
1156910400000|2006-08-30 04:00:00|4025|4025|3965|3965|4038.5|4038.5|3965|3965|2464400
1156996800000|2006-08-31 04:00:00|3967.5|3967.5|3994.5|3994.5|3998.5|3998.5|3967.5|3967.5|2398200
1157083200000|2006-09-01 04:00:00|3994.5|3994.5|3979|3979|3997.5|3997.5|3968.5|3968.5|1574000
1157428800000|2006-09-05 04:00:00|3979|3979|3975|3975|3979|3979|3944|3944|2593200
1157515200000|2006-09-06 04:00:00|3967.5|3967.5|3922.5|3922.5|3968|3968|3922.5|3922.5|2705800
1157601600000|2006-09-07 04:00:00|3912.5|3912.5|3908.5|3908.5|3937|3937|3901|3901|3264600
1157688000000|2006-09-08 04:00:00|3921|3921|3885.5|3885.5|3931|3931|3882|3882|2478200
1157947200000|2006-09-11 04:00:00|3924.5|3924.5|3842|3842|3924.5|3924.5|3838.5|3838.5|3179000
1158033600000|2006-09-12 04:00:00|3854.5|3854.5|3831.5|3831.5|3856.5|3856.5|3805|3805|3807200
1158120000000|2006-09-13 04:00:00|3847.5|3847.5|3848.5|3848.5|3863|3863|3800|3800|3313000
1158206400000|2006-09-14 04:00:00|3852.5|3852.5|3827|3827|3869|3869|3815|3815|3230400
1158292800000|2006-09-15 04:00:00|3841.5|3841.5|3858|3858|3862|3862|3803.5|3803.5|5092600
1158552000000|2006-09-18 04:00:00|3858|3858|3843.5|3843.5|3871.5|3871.5|3819.5|3819.5|2324800
1158638400000|2006-09-19 04:00:00|3855|3855|3856.5|3856.5|3867|3867|3839|3839|1886400
1158724800000|2006-09-20 04:00:00|3890|3890|3831|3831|3890.5|3890.5|3830.5|3830.5|2299400
1158811200000|2006-09-21 04:00:00|3851|3851|3853|3853|3866.5|3866.5|3824.5|3824.5|2001000
1158897600000|2006-09-22 04:00:00|3853.5|3853.5|3815|3815|3853.5|3853.5|3810.5|3810.5|2156600
1159156800000|2006-09-25 04:00:00|3836.5|3836.5|3861|3861|3871|3871|3806|3806|2755600
1159243200000|2006-09-26 04:00:00|3878.5|3878.5|3872.5|3872.5|3900.5|3900.5|3854|3854|1479000
1159329600000|2006-09-27 04:00:00|3866.5|3866.5|3917.5|3917.5|3918|3918|3859.5|3859.5|2031200
1159416000000|2006-09-28 04:00:00|3917.5|3917.5|3859|3859|3924.5|3924.5|3853.5|3853.5|2619800
1159502400000|2006-09-29 04:00:00|3859.5|3859.5|3824.5|3824.5|3882|3882|3824|3824|3055000
1159761600000|2006-10-02 04:00:00|3825|3825|3834.5|3834.5|3859.325|3859.325|3825|3825|3643000
1159848000000|2006-10-03 04:00:00|3845|3845|3837.5|3837.5|3847|3847|3811.5|3811.5|2845400
1159934400000|2006-10-04 04:00:00|3837.5|3837.5|3839|3839|3843.5|3843.5|3802|3802|2791200
1160020800000|2006-10-05 04:00:00|3839|3839|3833|3833|3852.5|3852.5|3810.5|3810.5|1801800
1160107200000|2006-10-06 04:00:00|3832.5|3832.5|3810.5|3810.5|3832.5|3832.5|3805.5|3805.5|2224200
1160366400000|2006-10-09 04:00:00|3820|3820|3818|3818|3843.5|3843.5|3803.5|3803.5|1659400
1160452800000|2006-10-10 04:00:00|3815|3815|3867.5|3867.5|3873|3873|3806.5|3806.5|3458400
1160539200000|2006-10-11 04:00:00|3865|3865|3879|3879|3895|3895|3852|3852|2729800
1160625600000|2006-10-12 04:00:00|3884|3884|3888|3888|3892.5|3892.5|3860.5|3860.5|2802600
1160712000000|2006-10-13 04:00:00|3888|3888|3892.5|3892.5|3898|3898|3875|3875|1814600
1160971200000|2006-10-16 04:00:00|3887.5|3887.5|3914|3914|3921.5|3921.5|3879|3879|2255000
1161057600000|2006-10-17 04:00:00|3905|3905|3916|3916|3942.5|3942.5|3903.5|3903.5|2154800
1161144000000|2006-10-18 04:00:00|3917.5|3917.5|3921.5|3921.5|3936.5|3936.5|3910|3910|3016400
1161230400000|2006-10-19 04:00:00|3921.5|3921.5|3980|3980|3992.5|3992.5|3911|3911|2175200
1161316800000|2006-10-20 04:00:00|3991.5|3991.5|4008|4008|4015.5|4015.5|3975|3975|2339000
1161576000000|2006-10-23 04:00:00|3995|3995|4044.5|4044.5|4048|4048|3974.675|3974.675|2398000
1161662400000|2006-10-24 04:00:00|4040|4040|4040|4040|4040.5|4040.5|4012|4012|1957000
1161748800000|2006-10-25 04:00:00|4050|4050|4074.5|4074.5|4092|4092|4033.5|4033.5|2284400
1161835200000|2006-10-26 04:00:00|4074.5|4074.5|4069|4069|4095.5|4095.5|4051|4051|2041000
1161921600000|2006-10-27 04:00:00|4055|4055|4032|4032|4078|4078|4030.5|4030.5|1994800
1162184400000|2006-10-30 05:00:00|4042.5|4042.5|4029|4029|4059|4059|4020|4020|1805600
1162270800000|2006-10-31 05:00:00|4041.5|4041.5|4049.5|4049.5|4057|4057|4026.5|4026.5|2132600
1162357200000|2006-11-01 05:00:00|4050|4050|4180.5|4180.5|4222|4222|4050|4050|10205000
1162443600000|2006-11-02 05:00:00|4140|4140|4049.5|4049.5|4140.5|4140.5|4027.5|4027.5|10282200
1162530000000|2006-11-03 05:00:00|4049.5|4049.5|4033.5|4033.5|4070|4070|4027|4027|4012600
1162789200000|2006-11-06 05:00:00|4026|4026|3988|3988|4036.5|4036.5|3981|3981|4807200
1162875600000|2006-11-07 05:00:00|3988|3988|4006|4006|4006|4006|3982|3982|2845200
1162962000000|2006-11-08 05:00:00|4006|4006|4037|4037|4064.5|4064.5|3998.5|3998.5|2617600
1163048400000|2006-11-09 05:00:00|4037|4037|4052.5|4052.5|4062|4062|4029|4029|3998800
1163134800000|2006-11-10 05:00:00|4050|4050|4061|4061|4063.5|4063.5|4046|4046|3575600
1163394000000|2006-11-13 05:00:00|4052.5|4052.5|4060|4060|4069.5|4069.5|4052.5|4052.5|1591400
1163480400000|2006-11-14 05:00:00|4050|4050|4024|4024|4061.5|4061.5|4014.5|4014.5|3111400
1163566800000|2006-11-15 05:00:00|4000|4000|4017.5|4017.5|4029|4029|3984|3984|4117600
1163653200000|2006-11-16 05:00:00|4042.5|4042.5|4020|4020|4062|4062|4017|4017|3171800
1163739600000|2006-11-17 05:00:00|4007.5|4007.5|4044|4044|4061.5|4061.5|4007.5|4007.5|1999600
1163998800000|2006-11-20 05:00:00|4025|4025|4045|4045|4060|4060|3996.5|3996.5|1854800
1164085200000|2006-11-21 05:00:00|4040|4040|4044|4044|4052|4052|4031|4031|2360600
1164171600000|2006-11-22 05:00:00|4038.5|4038.5|4052.5|4052.5|4059.5|4059.5|4037.5|4037.5|3006000
1164344400000|2006-11-24 05:00:00|4038|4038|4050|4050|4064|4064|4038|4038|806200
1164603600000|2006-11-27 05:00:00|4047.5|4047.5|4036|4036|4055.5|4055.5|4017|4017|2812400
1164690000000|2006-11-28 05:00:00|4032.5|4032.5|4044.5|4044.5|4066|4066|4019.5|4019.5|3310000
1164776400000|2006-11-29 05:00:00|4025|4025|4037.5|4037.5|4045.5|4045.5|4009.5|4009.5|3597000
1164862800000|2006-11-30 05:00:00|4041|4041|4037|4037|4041.5|4041.5|4030|4030|3429200
1164949200000|2006-12-01 05:00:00|4032.5|4032.5|4044|4044|4044|4044|4019.5|4019.5|3234400
1165208400000|2006-12-04 05:00:00|4044|4044|4051.5|4051.5|4053|4053|4040.5|4040.5|3433200
1165294800000|2006-12-05 05:00:00|4055|4055|4059.5|4059.5|4067.5|4067.5|4047|4047|4754400
1165381200000|2006-12-06 05:00:00|4059.5|4059.5|4057.5|4057.5|4067|4067|4050.5|4050.5|3431200
1165467600000|2006-12-07 05:00:00|4062.5|4062.5|4056.5|4056.5|4072.5|4072.5|4050.5|4050.5|2845200
1165554000000|2006-12-08 05:00:00|4056.5|4056.5|4056.5|4056.5|4070.5|4070.5|4040|4040|2712000
1165813200000|2006-12-11 05:00:00|4059.5|4059.5|4059|4059|4068.5|4068.5|4045|4045|2172800
1165899600000|2006-12-12 05:00:00|4059|4059|4080|4080|4087|4087|4057|4057|2654200
1165986000000|2006-12-13 05:00:00|4083|4083|4132|4132|4136.5|4136.5|4083|4083|2955400
1166072400000|2006-12-14 05:00:00|4125|4125|4139|4139|4149.5|4149.5|4116.5|4116.5|2006400
1166158800000|2006-12-15 05:00:00|4139|4139|4145|4145|4149|4149|4126.78|4126.78|3119000
1166418000000|2006-12-18 05:00:00|4145|4145|4120.5|4120.5|4150|4150|4113|4113|3039400
1166504400000|2006-12-19 05:00:00|4114.5|4114.5|4166|4166|4167|4167|4098|4098|2520400
1166590800000|2006-12-20 05:00:00|4175|4175|4121.5|4121.5|4177|4177|4121|4121|3161000
1166677200000|2006-12-21 05:00:00|4137.5|4137.5|4111|4111|4151|4151|4088.5|4088.5|2685400
1166763600000|2006-12-22 05:00:00|4115|4115|4118|4118|4123.5|4123.5|4075|4075|2214800
1167109200000|2006-12-26 05:00:00|4111|4111|4149.5|4149.5|4153|4153|4087.5|4087.5|1959800
1167195600000|2006-12-27 05:00:00|4151|4151|4198|4198|4200|4200|4151|4151|2691800
1167282000000|2006-12-28 05:00:00|4190.5|4190.5|4201|4201|4215|4215|4190|4190|3569800
1167368400000|2006-12-29 05:00:00|4197|4197|4192|4192|4200|4200|4161.5|4161.5|2298800
1167800400000|2007-01-03 05:00:00|4185|4185|4182.5|4182.5|4200|4200|4145.5|4145.5|4716000
1167886800000|2007-01-04 05:00:00|4173.5|4173.5|4172|4172|4193.5|4193.5|4147.5|4147.5|3466400
1167973200000|2007-01-05 05:00:00|4172|4172|4112|4112|4172|4172|4096.5|4096.5|5550400
1168232400000|2007-01-08 05:00:00|4110|4110|4093.5|4093.5|4130|4130|4089.5|4089.5|3898200
1168318800000|2007-01-09 05:00:00|4093.5|4093.5|4086.5|4086.5|4095|4095|4053|4053|4338400
1168405200000|2007-01-10 05:00:00|4080|4080|4075|4075|4085|4085|4059.5|4059.5|3687200
1168491600000|2007-01-11 05:00:00|4075|4075|4043.5|4043.5|4079.5|4079.5|4028|4028|5489800
1168578000000|2007-01-12 05:00:00|4037.5|4037.5|4000|4000|4048|4048|3983.5|3983.5|6217600
1168923600000|2007-01-16 05:00:00|4005|4005|4002.5|4002.5|4026.5|4026.5|4000|4000|3196400
1169010000000|2007-01-17 05:00:00|4002.5|4002.5|4005|4005|4015.5|4015.5|3988|3988|2753600
1169096400000|2007-01-18 05:00:00|4010|4010|4016.5|4016.5|4023.36|4023.36|4000|4000|3436000
1169182800000|2007-01-19 05:00:00|4025.5|4025.5|4038|4038|4041.5|4041.5|4011.5|4011.5|2151400
1169442000000|2007-01-22 05:00:00|4033|4033|4026|4026|4050|4050|4005|4005|2823000
1169528400000|2007-01-23 05:00:00|4026|4026|4042.5|4042.5|4045.5|4045.5|4015|4015|3921800
1169614800000|2007-01-24 05:00:00|4131.5|4131.5|4102|4102|4143.5|4143.5|4092|4092|8005600
1169701200000|2007-01-25 05:00:00|4092.5|4092.5|4094|4094|4134|4134|4085|4085|2904400
1169787600000|2007-01-26 05:00:00|4055|4055|4103.5|4103.5|4113|4113|4055|4055|2156000
1170046800000|2007-01-29 05:00:00|4114|4114|4096|4096|4114|4114|4086|4086|2854000
1170133200000|2007-01-30 05:00:00|4100.5|4100.5|4120|4120|4121|4121|4090.5|4090.5|2190600
1170219600000|2007-01-31 05:00:00|4100.5|4100.5|4148|4148|4164|4164|4091|4091|4313600
1170306000000|2007-02-01 05:00:00|4175|4175|4209.5|4209.5|4230|4230|4148.5|4148.5|4451200
1170392400000|2007-02-02 05:00:00|4289.5|4289.5|4327|4327|4354.5|4354.5|4246|4246|10591800
1170651600000|2007-02-05 05:00:00|4321.5|4321.5|4326|4326|4367.5|4367.5|4309.5|4309.5|4779400
1170738000000|2007-02-06 05:00:00|4341|4341|4357|4357|4367|4367|4321.5|4321.5|4545200
1170824400000|2007-02-07 05:00:00|4357.5|4357.5|4349.5|4349.5|4365|4365|4339|4339|2950600
1170910800000|2007-02-08 05:00:00|4356.5|4356.5|4374|4374|4382.5|4382.5|4352|4352|3167600
1170997200000|2007-02-09 05:00:00|4374.5|4374.5|4373|4373|4394.5|4394.5|4361|4361|3955800
1171256400000|2007-02-12 05:00:00|4374|4374|4377.5|4377.5|4399.5|4399.5|4367|4367|2140468
1171342800000|2007-02-13 05:00:00|4394.5|4394.5|4341|4341|4400|4400|4235|4235|14863366
1171429200000|2007-02-14 05:00:00|4350|4350|4340.5|4340.5|4378|4378|4335|4335|4267006
1171515600000|2007-02-15 05:00:00|4345|4345|4340|4340|4352.5|4352.5|4321|4321|2154000
1171602000000|2007-02-16 05:00:00|4328|4328|4328|4328|4340.5|4340.5|4318|4318|3020000
1171947600000|2007-02-20 05:00:00|4318|4318|4315|4315|4318.5|4318.5|4290|4290|4359800
1172034000000|2007-02-21 05:00:00|4261|4261|4269.5|4269.5|4288.5|4288.5|4250|4250|4193000
1172120400000|2007-02-22 05:00:00|4257.5|4257.5|4267.5|4267.5|4280|4280|4240|4240|2478600
1172206800000|2007-02-23 05:00:00|4265|4265|4284|4284|4296.5|4296.5|4258.5|4258.5|2360800
1172466000000|2007-02-26 05:00:00|4349|4349|4369.5|4369.5|4415|4415|4321|4321|7161588
1172552400000|2007-02-27 05:00:00|4350|4350|4258.5|4258.5|4365|4365|4229|4229|5677400
1172638800000|2007-02-28 05:00:00|4258.5|4258.5|4276.5|4276.5|4304.5|4304.5|4237|4237|5923800
1172725200000|2007-03-01 05:00:00|4276|4276|4279.5|4279.5|4301.5|4301.5|4237|4237|3770814
1172811600000|2007-03-02 05:00:00|4272.5|4272.5|4250|4250|4284|4284|4250|4250|3302400
1173070800000|2007-03-05 05:00:00|4236.5|4236.5|4191|4191|4250|4250|4185.5|4185.5|6129400
1173157200000|2007-03-06 05:00:00|4206|4206|4234|4234|4237.5|4237.5|4199.5|4199.5|3985200
1173243600000|2007-03-07 05:00:00|4210|4210|4242.5|4242.5|4265.5|4265.5|4204.5|4204.5|3382600
1173330000000|2007-03-08 05:00:00|4256|4256|4224.5|4224.5|4260|4260|4218|4218|3799600
1173416400000|2007-03-09 05:00:00|4241|4241|4229.5|4229.5|4249.5|4249.5|4204.5|4204.5|3048800
1173672000000|2007-03-12 04:00:00|4225|4225|4286.5|4286.5|4288.5|4288.5|4208|4208|2529400
1173758400000|2007-03-13 04:00:00|4276.5|4276.5|4237|4237|4308|4308|4224|4224|4003600
1173844800000|2007-03-14 04:00:00|4238.5|4238.5|4235|4235|4254|4254|4182.5|4182.5|4418600
1173931200000|2007-03-15 04:00:00|4235|4235|4271|4271|4277.5|4277.5|4215|4215|3841200
1174017600000|2007-03-16 04:00:00|4283|4283|4248.5|4248.5|4306|4306|4245|4245|4450600
1174276800000|2007-03-19 04:00:00|4270|4270|4310.5|4310.5|4323.5|4323.5|4265|4265|3756800
1174363200000|2007-03-20 04:00:00|4315|4315|4382.5|4382.5|4382.5|4382.5|4287.5|4287.5|4108800
1174449600000|2007-03-21 04:00:00|4384.5|4384.5|4433|4433|4448.5|4448.5|4361|4361|4442600
1174536000000|2007-03-22 04:00:00|4433|4433|4430|4430|4438.5|4438.5|4401|4401|2794400
1174622400000|2007-03-23 04:00:00|4431|4431|4445.5|4445.5|4450|4450|4406.5|4406.5|2664688
1174881600000|2007-03-26 04:00:00|4442.5|4442.5|4466.5|4466.5|4471|4471|4397|4397|3000800
1174968000000|2007-03-27 04:00:00|4452.5|4452.5|4456|4456|4462.5|4462.5|4433|4433|2667400
1175054400000|2007-03-28 04:00:00|4443.5|4443.5|4428.5|4428.5|4457|4457|4420|4420|3833990
1175140800000|2007-03-29 04:00:00|4448.5|4448.5|4456.5|4456.5|4458|4458|4422|4422|3020600
1175227200000|2007-03-30 04:00:00|4456.5|4456.5|4438.5|4438.5|4459|4459|4377.5|4377.5|3850600
1175486400000|2007-04-02 04:00:00|4438.5|4438.5|4500|4500|4512.5|4512.5|4436.5|4436.5|3552200
1175572800000|2007-04-03 04:00:00|4501|4501|4499|4499|4510|4510|4471.5|4471.5|2481000
1175659200000|2007-04-04 04:00:00|4503|4503|4478.5|4478.5|4532.5|4532.5|4475|4475|2149600
1175745600000|2007-04-05 04:00:00|4479|4479|4507|4507|4512.5|4512.5|4471.5|4471.5|2398150
1176091200000|2007-04-09 04:00:00|4503|4503|4510|4510|4541.5|4541.5|4503|4503|1916800
1176177600000|2007-04-10 04:00:00|4500|4500|4521|4521|4523.5|4523.5|4478|4478|2143000
1176264000000|2007-04-11 04:00:00|4499|4499|4493.5|4493.5|4529.5|4529.5|4490.5|4490.5|3149468
1176350400000|2007-04-12 04:00:00|4495|4495|4477|4477|4504|4504|4440.5|4440.5|2093296
1176436800000|2007-04-13 04:00:00|4519.5|4519.5|4457|4457|4519.5|4519.5|4441|4441|1872600
1176696000000|2007-04-16 04:00:00|4457|4457|4475|4475|4477|4477|4432.5|4432.5|3807800
1176782400000|2007-04-17 04:00:00|4457.5|4457.5|4462.5|4462.5|4467.5|4467.5|4439.5|4439.5|2910400
1176868800000|2007-04-18 04:00:00|4457.5|4457.5|4437|4437|4457.5|4457.5|4412|4412|4249898
1176955200000|2007-04-19 04:00:00|4479|4479|4454|4454|4479|4479|4410|4410|4098968
1177041600000|2007-04-20 04:00:00|4496.5|4496.5|4543|4543|4554|4554|4485.5|4485.5|7391362
1177300800000|2007-04-23 04:00:00|4543.5|4543.5|4581.5|4581.5|4596.5|4596.5|4542|4542|4346980
1177387200000|2007-04-24 04:00:00|4581.5|4581.5|4576.5|4576.5|4592|4592|4560.5|4560.5|2201600
1177473600000|2007-04-25 04:00:00|4594.5|4594.5|4621|4621|4626|4626|4581|4581|4061088
1177560000000|2007-04-26 04:00:00|4621|4621|4616.5|4616.5|4633.5|4633.5|4605|4605|2887568
1177646400000|2007-04-27 04:00:00|4578.5|4578.5|4577.5|4577.5|4613.5|4613.5|4570.5|4570.5|2848372
1177905600000|2007-04-30 04:00:00|4681.5|4681.5|4560|4560|4681.5|4681.5|4558.5|4558.5|4831018
1177992000000|2007-05-01 04:00:00|4599.5|4599.5|4612|4612|4623|4623|4553|4553|4864914
1178078400000|2007-05-02 04:00:00|4626|4626|4601.5|4601.5|4626|4626|4562.5|4562.5|6084800
1178164800000|2007-05-03 04:00:00|4557.5|4557.5|4557|4557|4586.5|4586.5|4536|4536|3648400
1178251200000|2007-05-04 04:00:00|4557|4557|4541|4541|4569.5|4569.5|4524|4524|2314420
1178510400000|2007-05-07 04:00:00|4541|4541|4522|4522|4549.5|4549.5|4510|4510|3573994
1178596800000|2007-05-08 04:00:00|4512.5|4512.5|4485|4485|4521|4521|4471.5|4471.5|4275140
1178683200000|2007-05-09 04:00:00|4485.5|4485.5|4509.5|4509.5|4518.5|4518.5|4483.5|4483.5|3108668
1178769600000|2007-05-10 04:00:00|4496.5|4496.5|4457.5|4457.5|4517.5|4517.5|4457|4457|2554066
1178856000000|2007-05-11 04:00:00|4480|4480|4526.5|4526.5|4526.5|4526.5|4475.95|4475.95|2773620
1179115200000|2007-05-14 04:00:00|4545|4545|4523.5|4523.5|4557.5|4557.5|4513.5|4513.5|2512426
1179201600000|2007-05-15 04:00:00|4565|4565|4506|4506|4582.5|4582.5|4505|4505|3802000
1179288000000|2007-05-16 04:00:00|4506.5|4506.5|4536.5|4536.5|4544.5|4544.5|4503|4503|2314176
1179374400000|2007-05-17 04:00:00|4532.5|4532.5|4516|4516|4532.5|4532.5|4497.5|4497.5|1769000
1179460800000|2007-05-18 04:00:00|4557.5|4557.5|4553|4553|4557.5|4557.5|4524.5|4524.5|3228000
1179720000000|2007-05-21 04:00:00|4646|4646|4551.5|4551.5|4646|4646|4530|4530|2061300
1179806400000|2007-05-22 04:00:00|4564|4564|4513.5|4513.5|4568|4568|4508.5|4508.5|2350000
1179892800000|2007-05-23 04:00:00|4511|4511|4459.5|4459.5|4529|4529|4451|4451|2579566
1179979200000|2007-05-24 04:00:00|4450|4450|4343.5|4343.5|4465|4465|4329|4329|4154744
1180065600000|2007-05-25 04:00:00|4352.5|4352.5|4328.5|4328.5|4380|4380|4280|4280|4539250
1180411200000|2007-05-29 04:00:00|4353|4353|4386.5|4386.5|4397|4397|4350|4350|3401126
1180497600000|2007-05-30 04:00:00|4375|4375|4381.5|4381.5|4384.5|4384.5|4312|4312|3482946
1180584000000|2007-05-31 04:00:00|4400|4400|4429.5|4429.5|4434.5|4434.5|4377.5|4377.5|4312200
1180670400000|2007-06-01 04:00:00|4429.5|4429.5|4382|4382|4464|4464|4370.5|4370.5|5548200
1180929600000|2007-06-04 04:00:00|4390|4390|4393.5|4393.5|4443|4443|4353|4353|6575842
1181016000000|2007-06-05 04:00:00|4378|4378|4317.5|4317.5|4381.5|4381.5|4302|4302|5079010
1181102400000|2007-06-06 04:00:00|4321.5|4321.5|4218|4218|4321.5|4321.5|4184.5|4184.5|9062924
1181188800000|2007-06-07 04:00:00|4204|4204|4086|4086|4317.5|4317.5|4078|4078|7832944
1181275200000|2007-06-08 04:00:00|4086.5|4086.5|4123.5|4123.5|4155|4155|4068.5|4068.5|5792574
1181534400000|2007-06-11 04:00:00|4125|4125|4175.5|4175.5|4214|4214|4125|4125|4686302
1181620800000|2007-06-12 04:00:00|4137|4137|4100.5|4100.5|4163.5|4163.5|4098|4098|4612000
1181707200000|2007-06-13 04:00:00|4120|4120|4234|4234|4237|4237|4120|4120|5774400
1181793600000|2007-06-14 04:00:00|4227.5|4227.5|4240|4240|4273.5|4273.5|4223|4223|5533600
1181880000000|2007-06-15 04:00:00|4275|4275|4281.5|4281.5|4317.5|4317.5|4268.5|4268.5|5855660
1182139200000|2007-06-18 04:00:00|4282|4282|4229.5|4229.5|4292|4292|4215|4215|3742204
1182225600000|2007-06-19 04:00:00|4225|4225|4200|4200|4229.5|4229.5|4176|4176|4216600
1182312000000|2007-06-20 04:00:00|4224.5|4224.5|4104.5|4104.5|4224.5|4224.5|4096|4096|5032600
1182398400000|2007-06-21 04:00:00|4109|4109|4103|4103|4132.5|4132.5|4076|4076|4781798
1182484800000|2007-06-22 04:00:00|4095.5|4095.5|4027.5|4027.5|4096|4096|4002.5|4002.5|4904200
1182744000000|2007-06-25 04:00:00|4042.5|4042.5|4070|4070|4123.5|4123.5|4032.5|4032.5|5023200
1182830400000|2007-06-26 04:00:00|4080|4080|4058|4058|4122|4122|4058|4058|4743600
1182916800000|2007-06-27 04:00:00|4058|4058|4177.5|4177.5|4178|4178|4043|4043|4795200
1183003200000|2007-06-28 04:00:00|4386|4386|4301.5|4301.5|4424.5|4424.5|4301.5|4301.5|10198994
1183089600000|2007-06-29 04:00:00|4325.5|4325.5|4315.5|4315.5|4351.5|4351.5|4278.5|4278.5|7223540
1183348800000|2007-07-02 04:00:00|4315|4315|4342|4342|4388|4388|4315|4315|5823278
1183435200000|2007-07-03 04:00:00|4342|4342|4334.5|4334.5|4353.5|4353.5|4305.5|4305.5|2440200
1183608000000|2007-07-05 04:00:00|4328.5|4328.5|4331.5|4331.5|4339.5|4339.5|4295|4295|5655600
1183694400000|2007-07-06 04:00:00|4323.5|4323.5|4309.5|4309.5|4326.5|4326.5|4297.5|4297.5|4048800
1183953600000|2007-07-09 04:00:00|4312.5|4312.5|4328.5|4328.5|4345|4345|4305|4305|2883200
1184040000000|2007-07-10 04:00:00|4325|4325|4323|4323|4379|4379|4315|4315|6046800
1184126400000|2007-07-11 04:00:00|4308.5|4308.5|4366|4366|4373|4373|4307.5|4307.5|3614600
1184212800000|2007-07-12 04:00:00|4375|4375|4424.5|4424.5|4426|4426|4353.5|4353.5|3957200
1184299200000|2007-07-13 04:00:00|4394|4394|4430|4430|4451|4451|4394|4394|4605856
1184558400000|2007-07-16 04:00:00|4406|4406|4418.5|4418.5|4450.5|4450.5|4401|4401|7956588
1184644800000|2007-07-17 04:00:00|4419.5|4419.5|4405|4405|4434|4434|4389|4389|5067450
1184731200000|2007-07-18 04:00:00|4398.5|4398.5|4386.5|4386.5|4408.5|4408.5|4364.5|4364.5|8439800
1184817600000|2007-07-19 04:00:00|4388.5|4388.5|4412|4412|4428.5|4428.5|4382|4382|5471468
1184904000000|2007-07-20 04:00:00|4408|4408|4359.5|4359.5|4421.5|4421.5|4355.5|4355.5|5611000
1185163200000|2007-07-23 04:00:00|4399|4399|4354|4354|4400.5|4400.5|4342|4342|3446400
1185249600000|2007-07-24 04:00:00|4327|4327|4249|4249|4360|4360|4245.5|4245.5|4978200
1185336000000|2007-07-25 04:00:00|4270|4270|4286|4286|4293.5|4293.5|4216|4216|6366800
1185422400000|2007-07-26 04:00:00|4260|4260|4183.5|4183.5|4280|4280|4126.5|4126.5|7904600
1185508800000|2007-07-27 04:00:00|4183.5|4183.5|4109.5|4109.5|4220|4220|4109.5|4109.5|6641800
1185768000000|2007-07-30 04:00:00|4103|4103|4195|4195|4209|4209|4075.5|4075.5|6577200
1185854400000|2007-07-31 04:00:00|4238.5|4238.5|4211|4211|4285.5|4285.5|4182.5|4182.5|6968600
1185940800000|2007-08-01 04:00:00|4201.5|4201.5|4253|4253|4297|4297|4163|4163|6640800
1186027200000|2007-08-02 04:00:00|4239.5|4239.5|4230|4230|4272.5|4272.5|4194.5|4194.5|13515600
1186113600000|2007-08-03 04:00:00|4225|4225|4200|4200|4273.5|4273.5|4166|4166|11563600
1186372800000|2007-08-06 04:00:00|4217.5|4217.5|4348|4348|4355|4355|4137.5|4137.5|12922800
1186459200000|2007-08-07 04:00:00|4346|4346|4462.5|4462.5|4500|4500|4321|4321|29121000
1186545600000|2007-08-08 04:00:00|4522.5|4522.5|4555|4555|4600|4600|4511|4511|26402400
1186632000000|2007-08-09 04:00:00|4505|4505|4542.5|4542.5|4574.5|4574.5|4406|4406|12059000
1186718400000|2007-08-10 04:00:00|4511.5|4511.5|4512.5|4512.5|4574|4574|4482|4482|9182000
1186977600000|2007-08-13 04:00:00|4525|4525|4466|4466|4554.5|4554.5|4428|4428|7756600
1187064000000|2007-08-14 04:00:00|4462.5|4462.5|4394|4394|4490.5|4490.5|4394|4394|4834800
1187150400000|2007-08-15 04:00:00|4380|4380|4316|4316|4445.5|4445.5|4299.5|4299.5|5191256
1187236800000|2007-08-16 04:00:00|4283|4283|4279.5|4279.5|4320|4320|4178|4178|8630162
1187323200000|2007-08-17 04:00:00|4241|4241|4368.5|4368.5|4384.5|4384.5|4178|4178|12234400
1187582400000|2007-08-20 04:00:00|4346|4346|4355.5|4355.5|4397|4397|4327|4327|5005000
1187668800000|2007-08-21 04:00:00|4316.5|4316.5|4352|4352|4408|4408|4316|4316|4121600
1187755200000|2007-08-22 04:00:00|4375.5|4375.5|4429.5|4429.5|4437|4437|4361|4361|2813200
1187841600000|2007-08-23 04:00:00|4444|4444|4423.5|4423.5|4467.5|4467.5|4406|4406|2574800
1187928000000|2007-08-24 04:00:00|4432.5|4432.5|4445|4445|4456|4456|4393|4393|2823600
1188187200000|2007-08-27 04:00:00|4430.5|4430.5|4336|4336|4430.5|4430.5|4307|4307|4600556
1188273600000|2007-08-28 04:00:00|4334.5|4334.5|4324.5|4324.5|4385|4385|4316.5|4316.5|5870000
1188360000000|2007-08-29 04:00:00|4318.5|4318.5|4326|4326|4332|4332|4265.5|4265.5|5360400
1188446400000|2007-08-30 04:00:00|4288|4288|4260|4260|4311|4311|4242|4242|5455200
1188532800000|2007-08-31 04:00:00|4276.5|4276.5|4259|4259|4305|4305|4240|4240|8176400
1188878400000|2007-09-04 04:00:00|4200|4200|4302.5|4302.5|4320|4320|4188|4188|5442600
1188964800000|2007-09-05 04:00:00|4272|4272|4247.5|4247.5|4275|4275|4204|4204|5439000
1189051200000|2007-09-06 04:00:00|4251|4251|4286|4286|4309.5|4309.5|4232|4232|4829800
1189137600000|2007-09-07 04:00:00|4243|4243|4224|4224|4275|4275|4195.5|4195.5|4401200
1189396800000|2007-09-10 04:00:00|4262.5|4262.5|4261|4261|4290|4290|4235.5|4235.5|4357800
1189483200000|2007-09-11 04:00:00|4254.5|4254.5|4280|4280|4289.5|4289.5|4235.5|4235.5|7452400
1189569600000|2007-09-12 04:00:00|4276|4276|4297|4297|4313.5|4313.5|4270|4270|4109000
1189656000000|2007-09-13 04:00:00|4319|4319|4276|4276|4326.5|4326.5|4260.5|4260.5|3111800
1189742400000|2007-09-14 04:00:00|4256|4256|4286|4286|4307|4307|4233.5|4233.5|3236800
1190001600000|2007-09-17 04:00:00|4248|4248|4254.5|4254.5|4272.5|4272.5|4229.5|4229.5|2481320
1190088000000|2007-09-18 04:00:00|4251.5|4251.5|4285|4285|4300|4300|4242.5|4242.5|3840200
1190174400000|2007-09-19 04:00:00|4312.5|4312.5|4336|4336|4349|4349|4290.5|4290.5|4016200
1190260800000|2007-09-20 04:00:00|4341|4341|4296.5|4296.5|4345.5|4345.5|4294|4294|2653800
1190347200000|2007-09-21 04:00:00|4317.5|4317.5|4308|4308|4341.5|4341.5|4296.5|4296.5|3558170
1190606400000|2007-09-24 04:00:00|4305.5|4305.5|4317|4317|4365.5|4365.5|4297|4297|2816400
1190692800000|2007-09-25 04:00:00|4321.5|4321.5|4340.5|4340.5|4377|4377|4318|4318|2340600
1190779200000|2007-09-26 04:00:00|4352|4352|4342.5|4342.5|4401|4401|4330.5|4330.5|3793600
1190865600000|2007-09-27 04:00:00|4351|4351|4287.5|4287.5|4351|4351|4284|4284|3698000
1190952000000|2007-09-28 04:00:00|4275|4275|4215|4215|4298.5|4298.5|4215|4215|4095400
1191211200000|2007-10-01 04:00:00|4232.5|4232.5|4261|4261|4275|4275|4223|4223|4159808
1191297600000|2007-10-02 04:00:00|4264.5|4264.5|4268|4268|4268|4268|4230.5|4230.5|2321600
1191384000000|2007-10-03 04:00:00|4250|4250|4276|4276|4286.45|4286.45|4237.5|4237.5|1913000
1191470400000|2007-10-04 04:00:00|4292|4292|4318|4318|4330|4330|4274.5|4274.5|1535400
1191556800000|2007-10-05 04:00:00|4333.5|4333.5|4353.5|4353.5|4374|4374|4325|4325|2017200
1191816000000|2007-10-08 04:00:00|4354.5|4354.5|4351.5|4351.5|4373.5|4373.5|4339|4339|1562600
1191902400000|2007-10-09 04:00:00|4365|4365|4427.5|4427.5|4431|4431|4358.5|4358.5|2867200
1191988800000|2007-10-10 04:00:00|4418|4418|4370|4370|4421.5|4421.5|4361.5|4361.5|2521200
1192075200000|2007-10-11 04:00:00|4393|4393|4372|4372|4404.5|4404.5|4350|4350|3112800
1192161600000|2007-10-12 04:00:00|4382|4382|4377.5|4377.5|4418|4418|4363.5|4363.5|1326360
1192420800000|2007-10-15 04:00:00|4388.5|4388.5|4359.5|4359.5|4410.5|4410.5|4332|4332|2030200
1192507200000|2007-10-16 04:00:00|4340|4340|4359|4359|4375.5|4375.5|4322|4322|3536400
1192593600000|2007-10-17 04:00:00|4395|4395|4351.5|4351.5|4400|4400|4320|4320|2348800
1192680000000|2007-10-18 04:00:00|4341|4341|4350.5|4350.5|4367|4367|4319.5|4319.5|1549600
1192766400000|2007-10-19 04:00:00|4322.5|4322.5|4299.5|4299.5|4358|4358|4290.75|4290.75|4348318
1193025600000|2007-10-22 04:00:00|4270|4270|4311|4311|4322|4322|4248.5|4248.5|2129600
1193112000000|2007-10-23 04:00:00|4325|4325|4293.5|4293.5|4331|4331|4264|4264|2243000
1193198400000|2007-10-24 04:00:00|4312.5|4312.5|4325.5|4325.5|4331.5|4331.5|4266|4266|3690000
1193284800000|2007-10-25 04:00:00|4342.5|4342.5|4385.5|4385.5|4391|4391|4320|4320|2563262
1193371200000|2007-10-26 04:00:00|4416.5|4416.5|4432|4432|4432|4432|4378.5|4378.5|1925200
1193630400000|2007-10-29 04:00:00|4457.5|4457.5|4506.5|4506.5|4524|4524|4451|4451|3365800
1193716800000|2007-10-30 04:00:00|4498.5|4498.5|4508|4508|4544|4544|4489.5|4489.5|3446400
1193803200000|2007-10-31 04:00:00|4534.5|4534.5|4581.5|4581.5|4591.5|4591.5|4516|4516|2965600
1193889600000|2007-11-01 04:00:00|4598|4598|4504.5|4504.5|4602.5|4602.5|4500.5|4500.5|2594000
1193976000000|2007-11-02 04:00:00|4506.5|4506.5|4534.5|4534.5|4545.5|4545.5|4476.5|4476.5|2189000
1194238800000|2007-11-05 05:00:00|4526.5|4526.5|4590|4590|4612.5|4612.5|4500.5|4500.5|3021476
1194325200000|2007-11-06 05:00:00|4627.5|4627.5|4591.5|4591.5|4627.5|4627.5|4542.5|4542.5|2650684
1194411600000|2007-11-07 05:00:00|4590.5|4590.5|4505|4505|4590.5|4590.5|4505|4505|2770400
1194498000000|2007-11-08 05:00:00|4510|4510|4603|4603|4614.5|4614.5|4504.5|4504.5|4185800
1194584400000|2007-11-09 05:00:00|4560.5|4560.5|4607|4607|4677.5|4677.5|4555|4555|4830600
1194843600000|2007-11-12 05:00:00|4589.5|4589.5|4522.5|4522.5|4617.5|4617.5|4512.5|4512.5|4146800
1194930000000|2007-11-13 05:00:00|4551.5|4551.5|4548.5|4548.5|4568.5|4568.5|4473.875|4473.875|3083300
1195016400000|2007-11-14 05:00:00|4584|4584|4527.5|4527.5|4584|4584|4521|4521|2307512
1195102800000|2007-11-15 05:00:00|4503.5|4503.5|4534|4534|4563|4563|4503|4503|3177720
1195189200000|2007-11-16 05:00:00|4558.5|4558.5|4565|4565|4574|4574|4503|4503|2956098
1195448400000|2007-11-19 05:00:00|9091|9091|9103|9103|9200|9200|9057|9057|1621208
1195534800000|2007-11-20 05:00:00|4616|4616|4637|4637|4699|4699|4556|4556|4618800
1195621200000|2007-11-21 05:00:00|4674|4674|4622|4622|4689|4689|4582|4582|3084551
1195794000000|2007-11-23 05:00:00|4662|4662|4571|4571|4662|4662|4556|4556|899798
1196053200000|2007-11-26 05:00:00|4580|4580|4589|4589|4675|4675|4561|4561|3246437
1196139600000|2007-11-27 05:00:00|4619|4619|4654|4654|4671|4671|4586|4586|3225124
1196226000000|2007-11-28 05:00:00|4670|4670|4699|4699|4706|4706|4595|4595|3497976
1196312400000|2007-11-29 05:00:00|4675|4675|4692|4692|4736|4736|4660|4660|2581751
1196398800000|2007-11-30 05:00:00|4739|4739|4723|4723|4750|4750|4656|4656|2906792
1196658000000|2007-12-03 05:00:00|4690|4690|4739|4739|4750|4750|4690|4690|2010804
1196744400000|2007-12-04 05:00:00|4720|4720|4800|4800|4818|4818|4714|4714|3019645
1196830800000|2007-12-05 05:00:00|4844|4844|4899|4899|4920|4920|4803|4803|3942710
1196917200000|2007-12-06 05:00:00|4920|4920|4894|4894|4935|4935|4851|4851|2951425
1197003600000|2007-12-07 05:00:00|4893|4893|4877|4877|4922|4922|4859|4859|1943224
1197262800000|2007-12-10 05:00:00|4828|4828|4860|4860|4890|4890|4817|4817|3203058
1197349200000|2007-12-11 05:00:00|4877|4877|4773|4773|4899|4899|4764|4764|3672121
1197435600000|2007-12-12 05:00:00|4870|4870|4782|4782|4887|4887|4729|4729|2619495
1197522000000|2007-12-13 05:00:00|4757|4757|4854|4854|4864|4864|4757|4757|3020078
1197608400000|2007-12-14 05:00:00|4818|4818|4782|4782|4874|4874|4775|4775|2988547
1197867600000|2007-12-17 05:00:00|4771|4771|4720|4720|4781|4781|4693|4693|2254028
1197954000000|2007-12-18 05:00:00|4763|4763|4753|4753|4784|4784|4729|4729|2404105
1198040400000|2007-12-19 05:00:00|4763|4763|4734|4734|4801|4801|4731|4731|2154946
1198126800000|2007-12-20 05:00:00|4759|4759|4760|4760|4800|4800|4735|4735|2232922
1198213200000|2007-12-21 05:00:00|4807|4807|4870|4870|4881|4881|4802|4802|3915469
1198472400000|2007-12-24 05:00:00|4938|4938|4840|4840|4938|4938|4802|4802|639576
1198645200000|2007-12-26 05:00:00|4830|4830|4826|4826|4849|4849|4813|4813|782116
1198731600000|2007-12-27 05:00:00|4809|4809|4739|4739|4826|4826|4728|4728|1626758
1198818000000|2007-12-28 05:00:00|4808|4808|4760|4760|4808|4808|4727|4727|1757647
1199077200000|2007-12-31 05:00:00|4730|4730|4745|4745|4800|4800|4730|4730|1321360
1199250000000|2008-01-02 05:00:00|4730|4730|4652|4652|4749.9|4749.9|4640|4640|2275211
1199336400000|2008-01-03 05:00:00|4658|4658|4643|4643|4692|4692|4634|4634|2204500
1199422800000|2008-01-04 05:00:00|4613|4613|4644|4644|4694|4694|4608|4608|2729412
1199682000000|2008-01-07 05:00:00|4663|4663|4771|4771|4771|4771|4649|4649|3237564
1199768400000|2008-01-08 05:00:00|4785|4785|4737|4737|4823|4823|4726|4726|2639542
1199854800000|2008-01-09 05:00:00|4732|4732|4811|4811|4811|4811|4732|4732|2492550
1199941200000|2008-01-10 05:00:00|4784|4784|4774|4774|4850|4850|4743|4743|2683750
1200027600000|2008-01-11 05:00:00|4740|4740|4729|4729|4808|4808|4674|4674|2624628
1200286800000|2008-01-14 05:00:00|4749|4749|4756|4756|4783|4783|4719|4719|1606216
1200373200000|2008-01-15 05:00:00|4708|4708|4699|4699|4775|4775|4694|4694|2615627
1200459600000|2008-01-16 05:00:00|4668|4668|4672|4672|4752|4752|4659|4659|3987736
1200546000000|2008-01-17 05:00:00|4674|4674|4498|4498|4698|4698|4467|4467|5968579
1200632400000|2008-01-18 05:00:00|4520|4520|4424|4424|4550|4550|4399|4399|5664669
1200978000000|2008-01-22 05:00:00|4202|4202|4235|4235|4333|4333|4136|4136|5467468
1201064400000|2008-01-23 05:00:00|4119|4119|4344|4344|4352|4352|4065|4065|4595271
1201150800000|2008-01-24 05:00:00|4366|4366|4217|4217|4398|4398|4190|4190|3787686
1201237200000|2008-01-25 05:00:00|4266|4266|4103|4103|4266|4266|4089|4089|4520045
1201496400000|2008-01-28 05:00:00|4101|4101|4210|4210|4221|4221|4100|4100|3515445
1201582800000|2008-01-29 05:00:00|4251|4251|4235|4235|4283|4283|4184|4184|2558712
1201669200000|2008-01-30 05:00:00|4226|4226|4277|4277|4391|4391|4166|4166|4380943
1201755600000|2008-01-31 05:00:00|4349|4349|4300|4300|4349|4349|4055|4055|4521120
1201842000000|2008-02-01 05:00:00|4252|4252|4357|4357|4362|4362|4252|4252|2781141
1202101200000|2008-02-04 05:00:00|4358|4358|4420|4420|4459|4459|4358|4358|2056040
1202187600000|2008-02-05 05:00:00|4435|4435|4272|4272|4458|4458|4263|4263|3018244
1202274000000|2008-02-06 05:00:00|4309|4309|4248|4248|4342|4342|4235|4235|2762590
1202360400000|2008-02-07 05:00:00|4266|4266|4241|4241|4272|4272|4166|4166|3223922
1202446800000|2008-02-08 05:00:00|4211|4211|4211|4211|4247|4247|4188|4188|1838900
1202706000000|2008-02-11 05:00:00|4201|4201|4195|4195|4227|4227|4175|4175|2053907
1202792400000|2008-02-12 05:00:00|4214|4214|4249|4249|4263|4263|4190|4190|3411310
1202878800000|2008-02-13 05:00:00|4290|4290|4302|4302|4312|4312|4259|4259|3403089
1202965200000|2008-02-14 05:00:00|4312|4312|4260|4260|4348|4348|4238|4238|2183009
1203051600000|2008-02-15 05:00:00|4209|4209|4267|4267|4275|4275|4206|4206|2744044
1203397200000|2008-02-19 05:00:00|4307|4307|4260|4260|4329|4329|4239|4239|1801293
1203483600000|2008-02-20 05:00:00|4223|4223|4229|4229|4248|4248|4175|4175|2309782
1203570000000|2008-02-21 05:00:00|4235|4235|4171|4171|4290|4290|4160|4160|2085700
1203656400000|2008-02-22 05:00:00|4195|4195|4227|4227|4233|4233|4166|4166|1718500
1203915600000|2008-02-25 05:00:00|4221|4221|4261|4261|4310|4310|4204|4204|1942775
1204002000000|2008-02-26 05:00:00|4249|4249|4275|4275|4275|4275|4221|4221|2904783
1204088400000|2008-02-27 05:00:00|4241|4241|4192|4192|4251|4251|4189|4189|3385305
1204174800000|2008-02-28 05:00:00|4161|4161|4149|4149|4199|4199|4130|4130|2154135
1204261200000|2008-02-29 05:00:00|4111|4111|3994|3994|4126|4126|3978|3978|3954262
1204520400000|2008-03-03 05:00:00|3997|3997|4022|4022|4033|4033|3962|3962|3047614
1204606800000|2008-03-04 05:00:00|3993|3993|4026|4026|4061|4061|3974|3974|4652754
1204693200000|2008-03-05 05:00:00|4015|4015|4059|4059|4061|4061|3974|3974|3632991
1204779600000|2008-03-06 05:00:00|4047|4047|3939|3939|4074|4074|3939|3939|3539974
1204866000000|2008-03-07 05:00:00|3916|3916|3910|3910|3937|3937|3882|3882|3117447
1205121600000|2008-03-10 04:00:00|3921|3921|3905|3905|3944|3944|3863|3863|3040506
1205208000000|2008-03-11 04:00:00|4000|4000|4025|4025|4029|4029|3930|3930|3486615
1205294400000|2008-03-12 04:00:00|4026|4026|4010|4010|4090|4090|4005|4005|3435778
1205380800000|2008-03-13 04:00:00|4003|4003|3967|3967|4004|4004|3931|3931|3980490
1205467200000|2008-03-14 04:00:00|3988|3988|3957|3957|4008|4008|3884|3884|4273386
1205726400000|2008-03-17 04:00:00|3871|3871|4021|4021|4044|4044|3871|3871|4896663
1205812800000|2008-03-18 04:00:00|4089|4089|4123|4123|4123|4123|4021|4021|3888920
1205899200000|2008-03-19 04:00:00|4135|4135|4013|4013|4187|4187|4013|4013|4550190
1205985600000|2008-03-20 04:00:00|4033|4033|4075|4075|4085|4085|3981|3981|4519588
1206331200000|2008-03-24 04:00:00|4083|4083|4069|4069|4120|4120|4032|4032|1958789
1206417600000|2008-03-25 04:00:00|4062|4062|4050|4050|4100|4100|4044|4044|2846150
1206504000000|2008-03-26 04:00:00|4024|4024|4065|4065|4102|4102|4024|4024|2663484
1206590400000|2008-03-27 04:00:00|4084|4084|4079|4079|4134|4134|4071|4071|3093927
1206676800000|2008-03-28 04:00:00|4091|4091|4050|4050|4138|4138|4039|4039|1740200
1206936000000|2008-03-31 04:00:00|4056|4056|4084|4084|4102|4102|4027|4027|2523243
1207022400000|2008-04-01 04:00:00|4112|4112|4249|4249|4255|4255|4112|4112|4397889
1207108800000|2008-04-02 04:00:00|4245|4245|4275|4275|4312|4312|4240|4240|2657500
1207195200000|2008-04-03 04:00:00|4258|4258|4232|4232|4284|4284|4226|4226|1799051
1207281600000|2008-04-04 04:00:00|4245|4245|4321|4321|4421|4421|4234|4234|3397867
1207540800000|2008-04-07 04:00:00|4360|4360|4340|4340|4360|4360|4305|4305|2874185
1207627200000|2008-04-08 04:00:00|4318|4318|4350|4350|4360|4360|4313|4313|2024842
1207713600000|2008-04-09 04:00:00|4368|4368|4350|4350|4391|4391|4320|4320|2504526
1207800000000|2008-04-10 04:00:00|4358|4358|4337|4337|4364|4364|4294|4294|3307900
1207886400000|2008-04-11 04:00:00|4294|4294|4295|4295|4355|4355|4280|4280|3728459
1208145600000|2008-04-14 04:00:00|4302|4302|4303|4303|4317|4317|4274|4274|1395333
1208232000000|2008-04-15 04:00:00|4322|4322|4343|4343|4362|4362|4294|4294|1767845
1208318400000|2008-04-16 04:00:00|4386|4386|4422|4422|4429|4429|4333|4333|1737268
1208404800000|2008-04-17 04:00:00|4402|4402|4384|4384|4454|4454|4372|4372|1624589
1208491200000|2008-04-18 04:00:00|4448|4448|4419|4419|4459|4459|4392|4392|2159167
1208750400000|2008-04-21 04:00:00|4394|4394|4380|4380|4411|4411|4334|4334|2028310
1208836800000|2008-04-22 04:00:00|4353|4353|4342|4342|4371|4371|4316|4316|1418575
1208923200000|2008-04-23 04:00:00|4342|4342|4359|4359|4374|4374|4315|4315|3408565
1209009600000|2008-04-24 04:00:00|4372|4372|4339|4339|4392|4392|4328|4328|1836798
1209096000000|2008-04-25 04:00:00|4351|4351|4354|4354|4374|4374|4327|4327|1145559
1209355200000|2008-04-28 04:00:00|4370|4370|4342|4342|4407|4407|4332|4332|1959992
1209441600000|2008-04-29 04:00:00|4328|4328|4344|4344|4364|4364|4304|4304|1960952
1209528000000|2008-04-30 04:00:00|4323|4323|4339|4339|4403|4403|4316|4316|1936141
1209614400000|2008-05-01 04:00:00|4344|4344|4424|4424|4428|4428|4326|4326|1779250
1209700800000|2008-05-02 04:00:00|4445|4445|4559|4559|4593|4593|4402|4402|2991070
1209960000000|2008-05-05 04:00:00|4551|4551|4481|4481|4551|4551|4474|4474|2442562
1210046400000|2008-05-06 04:00:00|4476|4476|4480|4480|4502|4502|4389|4389|2321726
1210132800000|2008-05-07 04:00:00|4491|4491|4452|4452|4498|4498|4445|4445|2142494
1210219200000|2008-05-08 04:00:00|4551|4551|4501|4501|4566|4566|4442|4442|2577143
1210305600000|2008-05-09 04:00:00|4501|4501|4499|4499|4519|4519|4421|4421|2242884
1210564800000|2008-05-12 04:00:00|4518|4518|4530|4530|4531|4531|4480|4480|1119649
1210651200000|2008-05-13 04:00:00|4555|4555|4493|4493|4566|4566|4488|4488|1427993
1210737600000|2008-05-14 04:00:00|4504|4504|4569|4569|4582|4582|4493|4493|2359911
1210824000000|2008-05-15 04:00:00|4552|4552|4566|4566|4569|4569|4527|4527|1689530
1211169600000|2008-05-19 04:00:00|4590|4590|4612|4612|4646|4646|4586|4586|1702515
1211256000000|2008-05-20 04:00:00|4599|4599|4637|4637|4658|4658|4571|4571|2313260
1211342400000|2008-05-21 04:00:00|4655|4655|4649|4649|4699|4699|4640|4640|2468253
1211428800000|2008-05-22 04:00:00|4664|4664|4673|4673|4699|4699|4610|4610|1741607
1211515200000|2008-05-23 04:00:00|4660|4660|4544|4544|4682|4682|4544|4544|2044877
1211860800000|2008-05-27 04:00:00|4530|4530|4550|4550|4566|4566|4502|4502|2075970
1211947200000|2008-05-28 04:00:00|4545|4545|4562|4562|4578|4578|4513|4513|1379595
1212033600000|2008-05-29 04:00:00|4563|4563|4588|4588|4606|4606|4531|4531|1255485
1212120000000|2008-05-30 04:00:00|4608|4608|4630|4630|4657|4657|4580|4580|2386749
1212379200000|2008-06-02 04:00:00|4620|4620|4587|4587|4626|4626|4567|4567|2326537
1212465600000|2008-06-03 04:00:00|4616|4616|4649|4649|4675|4675|4605|4605|3336560
1212552000000|2008-06-04 04:00:00|4635|4635|4696|4696|4713|4713|4634|4634|2212898
1212638400000|2008-06-05 04:00:00|4712|4712|4738|4738|4742|4742|4650|4650|3482220
1212724800000|2008-06-06 04:00:00|4710|4710|4592|4592|4729|4729|4583|4583|2451681
1212984000000|2008-06-09 04:00:00|4597|4597|4680|4680|4689|4689|4597|4597|1706834
1213070400000|2008-06-10 04:00:00|4661|4661|4705|4705|4722|4722|4612.8|4612.8|2195836
1213156800000|2008-06-11 04:00:00|4687|4687|4626|4626|4720|4720|4620|4620|3249709
1213243200000|2008-06-12 04:00:00|4641|4641|4581|4581|4663|4663|4556|4556|2290441
1213329600000|2008-06-13 04:00:00|4589|4589|4613|4613|4640|4640|4575|4575|2790773
1213588800000|2008-06-16 04:00:00|4591|4591|4649|4649|4655|4655|4556|4556|1896881
1213675200000|2008-06-17 04:00:00|4665|4665|4654|4654|4685|4685|4646|4646|1371471
1213761600000|2008-06-18 04:00:00|4634|4634|4661|4661|4699|4699|4615|4615|2454502
1213848000000|2008-06-19 04:00:00|4689|4689|4752|4752|4775|4775|4685|4685|2767018
1213934400000|2008-06-20 04:00:00|4726|4726|4708|4708|4828|4828|4707|4707|3586664
1214193600000|2008-06-23 04:00:00|4732|4732|4751|4751|4788|4788|4732|4732|1695459
1214280000000|2008-06-24 04:00:00|4746|4746|4758|4758|4793|4793|4705.5|4705.5|2828109
1214366400000|2008-06-25 04:00:00|4787|4787|4784|4784|4822|4822|4739|4739|2679023
1214452800000|2008-06-26 04:00:00|4722|4722|4695|4695|4774|4774|4690|4690|3209212
1214539200000|2008-06-27 04:00:00|4711|4711|4620|4620|4743|4743|4604|4604|3137988
1214798400000|2008-06-30 04:00:00|4696|4696|4749|4749|4767|4767|4620|4620|4015780
1217476800000|2008-07-31 04:00:00|4435|4435|4418|4418|4475|4475|4413|4413|2330040
1217563200000|2008-08-01 04:00:00|4444|4444|4259|4259|4463|4463|4259|4259|2619651
1217822400000|2008-08-04 04:00:00|4263|4263|4233|4233|4295|4295|4230|4230|2825658
1217908800000|2008-08-05 04:00:00|4270|4270|4248|4248|4300|4300|4209|4209|3497116
1217995200000|2008-08-06 04:00:00|4264|4264|4217|4217|4285|4285|4182|4182|3218553
1218081600000|2008-08-07 04:00:00|4212|4212|4194|4194|4259|4259|4162|4162|2408404
1218168000000|2008-08-08 04:00:00|4215|4215|4277|4277|4282|4282|4186|4186|1614486
1218427200000|2008-08-11 04:00:00|4262|4262|4328|4328|4355|4355|4236|4236|1980374
1218513600000|2008-08-12 04:00:00|4323|4323|4269|4269|4326|4326|4248|4248|1886409
1218600000000|2008-08-13 04:00:00|4266|4266|4299|4299|4319|4319|4201|4201|1410806
1218686400000|2008-08-14 04:00:00|4275|4275|4230|4230|4290|4290|4216|4216|1427772
1218772800000|2008-08-15 04:00:00|4230|4230|4255|4255|4302|4302|4219.35|4219.35|1861318
1219032000000|2008-08-18 04:00:00|4258|4258|4249|4249|4296|4296|4231|4231|1095427
1219118400000|2008-08-19 04:00:00|4238|4238|4276|4276|4288|4288|4238|4238|1349024
1219204800000|2008-08-20 04:00:00|4279|4279|4311|4311|4317|4317|4257|4257|1415395
1219291200000|2008-08-21 04:00:00|4274|4274|4360|4360|4373|4373|4274|4274|1346011
1219377600000|2008-08-22 04:00:00|4362|4362|4358|4358|4400|4400|4339|4339|1550035
1219636800000|2008-08-25 04:00:00|4322|4322|4328|4328|4365|4365|4292|4292|1684919
1219723200000|2008-08-26 04:00:00|4314|4314|4407|4407|4429|4429|4311|4311|1882500
1219809600000|2008-08-27 04:00:00|4385|4385|4383|4383|4406|4406|4361|4361|1594328
1219896000000|2008-08-28 04:00:00|4400|4400|4437|4437|4438|4438|4392|4392|1362495
1219982400000|2008-08-29 04:00:00|4431|4431|4353|4353|4463|4463|4349|4349|1568357
1220328000000|2008-09-02 04:00:00|4393|4393|4310|4310|4433|4433|4302|4302|2822094
1220414400000|2008-09-03 04:00:00|4313|4313|4245|4245|4325|4325|4228|4228|2125494
1220500800000|2008-09-04 04:00:00|4211|4211|4160|4160|4238|4238|4127|4127|2876601
1220587200000|2008-09-05 04:00:00|4141|4141|4094|4094|4156|4156|4074|4074|3140371
1220846400000|2008-09-08 04:00:00|4127|4127|4258|4258|4258|4258|4123|4123|4275348
1220932800000|2008-09-09 04:00:00|4285|4285|4139|4139|4304|4304|4136|4136|4503627
1221019200000|2008-09-10 04:00:00|4145|4145|4230|4230|4255|4255|4145|4145|3129674
1221105600000|2008-09-11 04:00:00|4216|4216|4213|4213|4222|4222|4151|4151|3566383
1221192000000|2008-09-12 04:00:00|4213|4213|4311|4311|4333|4333|4201|4201|2650352
1221451200000|2008-09-15 04:00:00|4229|4229|4172|4172|4302|4302|4133|4133|2701365
1221537600000|2008-09-16 04:00:00|4142|4142|4276|4276|4338|4338|4101|4101|5619053
1221624000000|2008-09-17 04:00:00|4218|4218|4099|4099|4264|4264|4092|4092|4613132
1221710400000|2008-09-18 04:00:00|4121|4121|4173|4173|4261|4261|4051|4051|3989187
1221796800000|2008-09-19 04:00:00|4260|4260|4417|4417|4460|4460|4194|4194|5302887
1222056000000|2008-09-22 04:00:00|4384|4384|4350|4350|4465|4465|4332|4332|3736937
1222142400000|2008-09-23 04:00:00|4352|4352|4272|4272|4455|4455|4261|4261|2585537
1222228800000|2008-09-24 04:00:00|4277|4277|4233|4233|4319|4319|4170|4170|3022453
1222315200000|2008-09-25 04:00:00|4288|4288|4375|4375|4400|4400|4268|4268|2683506
1222401600000|2008-09-26 04:00:00|4330|4330|4340|4340|4350|4350|4274.35|4274.35|1837430
1222660800000|2008-09-29 04:00:00|4291|4291|4199|4199|4338|4338|4149|4149|3785988
1222747200000|2008-09-30 04:00:00|4257|4257|4278|4278|4363|4363|4166|4166|3568789
1222833600000|2008-10-01 04:00:00|4251|4251|4364|4364|4410|4410|4196|4196|2785113
1222920000000|2008-10-02 04:00:00|4341|4341|4209|4209|4446|4446|4185|4185|4031946
1223006400000|2008-10-03 04:00:00|4243|4243|4188|4188|4310|4310|4163|4163|4521285
1223265600000|2008-10-06 04:00:00|4089|4089|4008|4008|4238|4238|3866|3866|5283826
1223352000000|2008-10-07 04:00:00|4044|4044|3832|3832|4199|4199|3803|3803|4793034
1223438400000|2008-10-08 04:00:00|3743|3743|3755|3755|3899|3899|3616|3616|6006240
1223524800000|2008-10-09 04:00:00|3733|3733|3505|3505|3794|3794|3480|3480|5065486
1223611200000|2008-10-10 04:00:00|3349|3349|3367|3367|3582|3582|3126|3126|8806892
1223870400000|2008-10-13 04:00:00|3475|3475|3721|3721|3762|3762|3199|3199|4742029
1223956800000|2008-10-14 04:00:00|3842|3842|3711|3711|3994|3994|3533|3533|5033707
1224043200000|2008-10-15 04:00:00|3655|3655|3431|3431|3655|3655|3421|3421|4853028
1224129600000|2008-10-16 04:00:00|3424|3424|3607|3607|3627|3627|3307|3307|5683294
1224216000000|2008-10-17 04:00:00|3597|3597|3595|3595|3742|3742|3473|3473|5966523
1224475200000|2008-10-20 04:00:00|3675|3675|3796|3796|3800|3800|3549|3549|3594901
1224561600000|2008-10-21 04:00:00|3681|3681|3603|3603|3753|3753|3557|3557|3447907
1224648000000|2008-10-22 04:00:00|3534|3534|3386|3386|3549|3549|3281|3281|4652046
1224734400000|2008-10-23 04:00:00|3451|3451|3570|3570|3638|3638|3356|3356|5995849
1224820800000|2008-10-24 04:00:00|3349|3349|3514|3514|3591|3591|3301|3301|4483047
1225080000000|2008-10-27 04:00:00|3522|3522|3398|3398|3532|3532|3398|3398|3508337
1225166400000|2008-10-28 04:00:00|3473|3473|3712|3712|3735|3735|3362|3362|5041843
1225252800000|2008-10-29 04:00:00|3596|3596|3521|3521|3650|3650|3514|3514|4800055
1225339200000|2008-10-30 04:00:00|3727|3727|3627|3627|3775|3775|3485|3485|4435323
1225425600000|2008-10-31 04:00:00|3651|3651|3628|3628|3719|3719|3564|3564|5487175
1225688400000|2008-11-03 05:00:00|3625|3625|3646|3646|3676|3676|3575|3575|2376153
1225774800000|2008-11-04 05:00:00|3670|3670|3667|3667|3718|3718|3601|3601|3188489
1225861200000|2008-11-05 05:00:00|3623|3623|3523|3523|3685|3685|3510|3510|3228148
1225947600000|2008-11-06 05:00:00|3523|3523|3430|3430|3544|3544|3382|3382|3739728
1226034000000|2008-11-07 05:00:00|3448|3448|3583|3583|3595|3595|3448|3448|3285321
1226293200000|2008-11-10 05:00:00|3620|3620|3519|3519|3669|3669|3472|3472|2689842
1226379600000|2008-11-11 05:00:00|3479|3479|3502|3502|3574|3574|3419|3419|2671311
1226466000000|2008-11-12 05:00:00|3436|3436|3432|3432|3491|3491|3400|3400|2555092
1226552400000|2008-11-13 05:00:00|3459|3459|3629|3629|3648|3648|3418|3418|4749845
1226638800000|2008-11-14 05:00:00|3557|3557|3639|3639|3790|3790|3551|3551|4193768
1226898000000|2008-11-17 05:00:00|3575|3575|3598|3598|3707|3707|3525|3525|2627066
1226984400000|2008-11-18 05:00:00|3571|3571|3608|3608|3666|3666|3491|3491|3435432
1227070800000|2008-11-19 05:00:00|3603|3603|3495|3495|3691|3691|3492|3492|3101189
1227157200000|2008-11-20 05:00:00|3470|3470|3358|3358|3629|3629|3319|3319|7552576
1227243600000|2008-11-21 05:00:00|3425|3425|3693|3693|3699|3699|3381|3381|7098933
1227502800000|2008-11-24 05:00:00|3750|3750|3725|3725|3806|3806|3616|3616|4962415
1227589200000|2008-11-25 05:00:00|3741|3741|3710|3710|3824|3824|3668|3668|4432574
1227675600000|2008-11-26 05:00:00|3600|3600|3635|3635|3670|3670|3547|3547|4146520
1227848400000|2008-11-28 05:00:00|3624|3624|3682|3682|3694|3694|3617|3617|1340826
1228107600000|2008-12-01 05:00:00|3590|3590|3484|3484|3659|3659|3484|3484|3992225
1228194000000|2008-12-02 05:00:00|3545|3545|3559|3559|3580|3580|3455|3455|4937399
1228280400000|2008-12-03 05:00:00|3479|3479|3602|3602|3619|3619|3479|3479|3928875
1228366800000|2008-12-04 05:00:00|3538|3538|3467|3467|3622|3622|3412|3412|5384183
1228453200000|2008-12-05 05:00:00|3468|3468|3523|3523|3540|3540|3334|3334|3442553
1228712400000|2008-12-08 05:00:00|3587|3587|3553|3553|3616|3616|3474|3474|4009615
1228798800000|2008-12-09 05:00:00|3535|3535|3499|3499|3565|3565|3479|3479|2818619
1228885200000|2008-12-10 05:00:00|3520|3520|3466|3466|3541|3541|3431|3431|3178540
1228971600000|2008-12-11 05:00:00|3444|3444|3457|3457|3537|3537|3420|3420|3433697
1229058000000|2008-12-12 05:00:00|3394|3394|3460|3460|3473.5|3473.5|3374|3374|2877890
1229317200000|2008-12-15 05:00:00|3459|3459|3438|3438|3487|3487|3400|3400|2463660
1229403600000|2008-12-16 05:00:00|3470|3470|3466|3466|3480|3480|3413|3413|4660724
1229490000000|2008-12-17 05:00:00|3442|3442|3434|3434|3487|3487|3413|3413|3038910
1229576400000|2008-12-18 05:00:00|3445|3445|3478|3478|3508|3508|3443|3443|3720959
1229662800000|2008-12-19 05:00:00|3525|3525|3498|3498|3658|3658|3495|3495|5493085
1229922000000|2008-12-22 05:00:00|3506|3506|3469|3469|3541|3541|3422.1|3422.1|2550240
1230008400000|2008-12-23 05:00:00|3489|3489|3441|3441|3517|3517|3424|3424|2259817
1230094800000|2008-12-24 05:00:00|3456|3456|3468|3468|3478|3478|3441|3441|715419
1230267600000|2008-12-26 05:00:00|3479|3479|3490|3490|3508|3508|3472|3472|1034029
1230526800000|2008-12-29 05:00:00|3499|3499|3483|3483|3524|3524|3439|3439|2226967
1230613200000|2008-12-30 05:00:00|3498|3498|3523|3523|3527|3527|3466|3466|2676850
1230699600000|2008-12-31 05:00:00|3532|3532|3584|3584|3597|3597|3530|3530|2466784
1230872400000|2009-01-02 05:00:00|3593|3593|3654|3654|3671|3671|3561|3561|1961491
1231131600000|2009-01-05 05:00:00|3635|3635|3640|3640|3677|3677|3596|3596|2664557
1231218000000|2009-01-06 05:00:00|3658|3658|3622|3622|3700|3700|3586|3586|2665437
1231304400000|2009-01-07 05:00:00|3600|3600|3568|3568|3610|3610|3551|3551|2380845
1231390800000|2009-01-08 05:00:00|3586|3586|3547|3547|3586|3586|3518|3518|2315589
1231477200000|2009-01-09 05:00:00|3544|3544|3511|3511|3558|3558|3497|3497|2203253
1231736400000|2009-01-12 05:00:00|3520|3520|3514|3514|3541|3541|3489|3489|2007556
1231822800000|2009-01-13 05:00:00|3513|3513|3437|3437|3515|3515|3410|3410|2665694
1231909200000|2009-01-14 05:00:00|3410|3410|3388|3388|3419|3419|3325|3325|3123488
1231995600000|2009-01-15 05:00:00|3382|3382|3393|3393|3407|3407|3317|3317|5415842
1232082000000|2009-01-16 05:00:00|3428|3428|3460|3460|3482|3482|3418|3418|4238980
1232427600000|2009-01-20 05:00:00|3450|3450|3439|3439|3506|3506|3434|3434|3526727
1232514000000|2009-01-21 05:00:00|3482|3482|3489|3489|3502|3502|3407|3407|4518407
1232600400000|2009-01-22 05:00:00|3453|3453|3493|3493|3506|3506|3429|3429|3235857
1232686800000|2009-01-23 05:00:00|3459|3459|3500|3500|3512|3512|3407|3407|2665900
1232946000000|2009-01-26 05:00:00|3513|3513|3575|3575|3607|3607|3490|3490|4341025
1233032400000|2009-01-27 05:00:00|3594|3594|3547|3547|3596|3596|3525|3525|3036512
1233118800000|2009-01-28 05:00:00|3595|3595|3569|3569|3609|3609|3525|3525|3421252
1233205200000|2009-01-29 05:00:00|3541|3541|3621|3621|3665|3665|3526|3526|3206009
1233291600000|2009-01-30 05:00:00|3631|3631|3518|3518|3644|3644|3479|3479|3285272
1233550800000|2009-02-02 05:00:00|3482|3482|3626|3626|3647|3647|3465|3465|4901746
1233637200000|2009-02-03 05:00:00|3637|3637|3657|3657|3688|3688|3582|3582|3001718
1233723600000|2009-02-04 05:00:00|3676|3676|3656|3656|3694|3694|3606|3606|3171543
1233810000000|2009-02-05 05:00:00|3653|3653|3678|3678|3698|3698|3596|3596|4215069
1233896400000|2009-02-06 05:00:00|3666|3666|3693|3693|3715|3715|3628|3628|4668068
1234155600000|2009-02-09 05:00:00|3702|3702|3619|3619|3718|3718|3583|3583|2758778
1234242000000|2009-02-10 05:00:00|3590|3590|3550|3550|3632|3632|3523|3523|5229511
1234328400000|2009-02-11 05:00:00|3563|3563|3512|3512|3582|3582|3476|3476|3256414
1234414800000|2009-02-12 05:00:00|3507|3507|3493|3493|3507|3507|3415|3415|4642320
1234501200000|2009-02-13 05:00:00|3485|3485|3454|3454|3515|3515|3451|3451|3351041
1234846800000|2009-02-17 05:00:00|3422|3422|3362|3362|3422|3422|3293|3293|6819061
1234933200000|2009-02-18 05:00:00|3392|3392|3257|3257|3397|3397|3248|3248|8495553
1235019600000|2009-02-19 05:00:00|3307|3307|3254|3254|3317|3317|3234|3234|4054979
1235106000000|2009-02-20 05:00:00|3232|3232|3169|3169|3255|3255|3124|3124|4474731
1235365200000|2009-02-23 05:00:00|3178|3178|3081|3081|3211|3211|3070|3070|3575631
1235451600000|2009-02-24 05:00:00|2993|2993|3165|3165|3180|3180|2993|2993|3614651
1235538000000|2009-02-25 05:00:00|2989|2989|3077|3077|3140|3140|2989|2989|3359252
1235624400000|2009-02-26 05:00:00|3104|3104|3008|3008|3108|3108|3006|3006|2622776
1235710800000|2009-02-27 05:00:00|2957|2957|3018|3018|3064|3064|2926|2926|5528867
1235970000000|2009-03-02 05:00:00|2901|2901|2868|2868|2999|2999|2857|2857|4090685
1236056400000|2009-03-03 05:00:00|2902|2902|2776|2776|2909|2909|2775|2775|4664299
1236142800000|2009-03-04 05:00:00|2812|2812|2840|2840|2870|2870|2775|2775|3918199
1236229200000|2009-03-05 05:00:00|2836|2836|2789|2789|2836|2836|2739|2739|6402147
1236315600000|2009-03-06 05:00:00|2809|2809|2812|2812|2881|2881|2748|2748|4447699
1236571200000|2009-03-09 04:00:00|2787|2787|2729|2729|2803|2803|2714.9|2714.9|2886303
1236657600000|2009-03-10 04:00:00|2739|2739|2801|2801|2814|2814|2731|2731|4335416
1236744000000|2009-03-11 04:00:00|2818|2818|2815|2815|2856|2856|2794|2794|4298010
1236830400000|2009-03-12 04:00:00|2815|2815|2868|2868|2882|2882|2795|2795|3136714
1236916800000|2009-03-13 04:00:00|2887|2887|2953|2953|2964|2964|2876|2876|3530362
1237176000000|2009-03-16 04:00:00|2977|2977|3021|3021|3075|3075|2960|2960|3714892
1237262400000|2009-03-17 04:00:00|3029|3029|3054|3054|3055|3055|2978|2978|2433674
1237348800000|2009-03-18 04:00:00|3041|3041|3107|3107|3133|3133|3000|3000|4016847
1237435200000|2009-03-19 04:00:00|3134|3134|3120|3120|3135|3135|3078|3078|3160828
1237521600000|2009-03-20 04:00:00|3158|3158|3099|3099|3194|3194|3090|3090|4891982
1237780800000|2009-03-23 04:00:00|3150|3150|3237|3237|3241|3241|3110|3110|4025650
1237867200000|2009-03-24 04:00:00|3205|3205|3165|3165|3237|3237|3132|3132|3097483
1237953600000|2009-03-25 04:00:00|3173|3173|3139|3139|3214|3214|3091|3091|2898160
1238040000000|2009-03-26 04:00:00|3159|3159|3155|3155|3171|3171|3103|3103|4455605
1238126400000|2009-03-27 04:00:00|3118|3118|3107|3107|3154|3154|3100|3100|4521548
1238385600000|2009-03-30 04:00:00|3052|3052|3051|3051|3100|3100|3016|3016|3631102
1238472000000|2009-03-31 04:00:00|3067|3067|3099|3099|3144|3144|3027|3027|3782751
1238558400000|2009-04-01 04:00:00|3062|3062|3077|3077|3117|3117|3054|3054|3840233
1238644800000|2009-04-02 04:00:00|3130|3130|3079|3079|3161|3161|3070|3070|4877780
1238731200000|2009-04-03 04:00:00|3088|3088|3044|3044|3098|3098|3012|3012|4306331
1238990400000|2009-04-06 04:00:00|3022|3022|3021|3021|3044|3044|3000|3000|5430460
1239076800000|2009-04-07 04:00:00|3012|3012|3045|3045|3102|3102|2999|2999|4977184
1239163200000|2009-04-08 04:00:00|3051|3051|3054|3054|3060|3060|3008|3008|3359985
1239249600000|2009-04-09 04:00:00|3110|3110|3048|3048|3134|3134|3015|3015|3467822
1239595200000|2009-04-13 04:00:00|3033|3033|3016|3016|3046|3046|2995|2995|3102702
1239681600000|2009-04-14 04:00:00|3021|3021|2997|2997|3021|3021|2960|2960|3111705
1239768000000|2009-04-15 04:00:00|2966|2966|3037|3037|3037|3037|2950|2950|3265444
1239854400000|2009-04-16 04:00:00|3050|3050|3006|3006|3068|3068|2984.5|2984.5|3311744
1239940800000|2009-04-17 04:00:00|3007|3007|2994|2994|3027|3027|2986|2986|3958864
1240200000000|2009-04-20 04:00:00|2956|2956|2958|2958|3006|3006|2954|2954|3192111
1240286400000|2009-04-21 04:00:00|2949|2949|2938|2938|2999|2999|2926|2926|3473663
1240372800000|2009-04-22 04:00:00|2934|2934|2901|2901|2939.78|2939.78|2899|2899|4446026
1240459200000|2009-04-23 04:00:00|2923|2923|2928|2928|2933|2933|2870|2870|3231797
1240545600000|2009-04-24 04:00:00|2949|2949|2929|2929|2949|2949|2905|2905|3750724
1240804800000|2009-04-27 04:00:00|2926|2926|2957|2957|3006|3006|2912|2912|3699821
1240891200000|2009-04-28 04:00:00|2954|2954|2990|2990|3030|3030|2942|2942|2999876
1240977600000|2009-04-29 04:00:00|3005|3005|2961|2961|3019|3019|2944|2944|6629964
1241064000000|2009-04-30 04:00:00|3051|3051|3016|3016|3052|3052|2961.99|2961.99|5566685
1241150400000|2009-05-01 04:00:00|3020|3020|3109|3109|3109|3109|3019|3019|3115990
1241409600000|2009-05-04 04:00:00|3133|3133|3161|3161|3161|3161|3109|3109|3159050
1241496000000|2009-05-05 04:00:00|3155|3155|3166|3166|3177|3177|3135|3135|2779556
1241582400000|2009-05-06 04:00:00|3190|3190|3152|3152|3197|3197|3133|3133|2402716
1241668800000|2009-05-07 04:00:00|3181|3181|3187|3187|3207|3207|3137|3137|2913212
1241755200000|2009-05-08 04:00:00|3222|3222|3187|3187|3270.95|3270.95|3167|3167|3284669
1242014400000|2009-05-11 04:00:00|3175|3175|3178|3178|3191|3191|3143|3143|2823528
1242100800000|2009-05-12 04:00:00|3197|3197|3199|3199|3214|3214|3162|3162|2235505
1242187200000|2009-05-13 04:00:00|3161|3161|3130|3130|3192|3192|3109|3109|2892652
1242273600000|2009-05-14 04:00:00|3136|3136|3104|3104|3144|3144|3068|3068|2660148
1242360000000|2009-05-15 04:00:00|3091|3091|3052|3052|3102|3102|3025|3025|3248040
1242619200000|2009-05-18 04:00:00|3082|3082|3050|3050|3082|3082|3012|3012|2683025
1242705600000|2009-05-19 04:00:00|3056|3056|3141|3141|3159|3159|3056|3056|3522580
1242792000000|2009-05-20 04:00:00|3168|3168|3113|3113|3171.6|3171.6|3108|3108|3155709
1242878400000|2009-05-21 04:00:00|3090|3090|3072|3072|3092|3092|3044|3044|3230606
1242964800000|2009-05-22 04:00:00|3072|3072|3081|3081|3119|3119|3055|3055|1997454
1243310400000|2009-05-26 04:00:00|3094|3094|3155|3155|3172.78|3172.78|3050|3050|3725158
1243396800000|2009-05-27 04:00:00|3133|3133|3033|3033|3140|3140|3031|3031|3698822
1243483200000|2009-05-28 04:00:00|3050|3050|3118|3118|3130|3130|3041|3041|3259922
1243569600000|2009-05-29 04:00:00|3136|3136|3179|3179|3184|3184|3098|3098|4556720
1243828800000|2009-06-01 04:00:00|3195|3195|3290|3290|3303.5|3303.5|3172|3172|4313660
1243915200000|2009-06-02 04:00:00|3289|3289|3261|3261|3294|3294|3229|3229|2828686
1244001600000|2009-06-03 04:00:00|3259|3259|3195|3195|3259|3259|3162|3162|2600153
1244088000000|2009-06-04 04:00:00|3208|3208|3207|3207|3219|3219|3182|3182|2372764
1244174400000|2009-06-05 04:00:00|3220|3220|3202|3202|3255|3255|3167|3167|3063086
1244433600000|2009-06-08 04:00:00|3202|3202|3176|3176|3210|3210|3130|3130|2895412
1244520000000|2009-06-09 04:00:00|3183|3183|3187|3187|3219|3219|3152|3152|3425086
1244606400000|2009-06-10 04:00:00|3203|3203|3224|3224|3243|3243|3190|3190|2988211
1244692800000|2009-06-11 04:00:00|3223|3223|3295|3295|3342|3342|3222|3222|3953810
1244779200000|2009-06-12 04:00:00|3288|3288|3339|3339|3352|3352|3244|3244|3535508
1245038400000|2009-06-15 04:00:00|3310|3310|3264|3264|3332|3332|3224|3224|3004606
1245124800000|2009-06-16 04:00:00|3281|3281|3253|3253|3287|3287|3235|3235|2741907
1245211200000|2009-06-17 04:00:00|3249|3249|3239|3239|3288.55|3288.55|3218|3218|3056505
1245297600000|2009-06-18 04:00:00|3250|3250|3334|3334|3339|3339|3226|3226|2911574
1245384000000|2009-06-19 04:00:00|3348|3348|3272|3272|3359|3359|3260|3260|5169516
1245643200000|2009-06-22 04:00:00|3263|3263|3301|3301|3323|3323|3254|3254|3312725
1245729600000|2009-06-23 04:00:00|3309|3309|3255|3255|3327|3327|3243|3243|2563501
1245816000000|2009-06-24 04:00:00|3265|3265|3279|3279|3308|3308|3260|3260|2436028
1245902400000|2009-06-25 04:00:00|3273|3273|3335|3335|3352|3352|3230|3230|2749379
1245988800000|2009-06-26 04:00:00|3332|3332|3339|3339|3353|3353|3305|3305|2501955
1246248000000|2009-06-29 04:00:00|3350|3350|3387|3387|3393|3393|3325|3325|1857415
1246334400000|2009-06-30 04:00:00|3381|3381|3342|3342|3381|3381|3296|3296|2648816
1246420800000|2009-07-01 04:00:00|3365|3365|3423|3423|3432|3432|3351|3351|3568282
1246507200000|2009-07-02 04:00:00|3379|3379|3319|3319|3392|3392|3315|3315|3392929
1246852800000|2009-07-06 04:00:00|3312|3312|3349|3349|3369|3369|3300|3300|2537539
1246939200000|2009-07-07 04:00:00|3350|3350|3273|3273|3366|3366|3263|3263|2441326
1247025600000|2009-07-08 04:00:00|3276|3276|3260|3260|3301|3301|3223|3223|3254668
1247112000000|2009-07-09 04:00:00|3276|3276|3281|3281|3310|3310|3227.6|3227.6|3466474
1247198400000|2009-07-10 04:00:00|3269|3269|3245|3245|3270|3270|3210|3210|2844711
1247457600000|2009-07-13 04:00:00|3259|3259|3302|3302|3304|3304|3220|3220|2804732
1247544000000|2009-07-14 04:00:00|3312|3312|3310|3310|3314|3314|3260|3260|2436712
1247630400000|2009-07-15 04:00:00|3340|3340|3318|3318|3356|3356|3293|3293|4276908
1247716800000|2009-07-16 04:00:00|3313|3313|3317|3317|3338|3338|3252|3252|3441617
1247803200000|2009-07-17 04:00:00|3309|3309|3287|3287|3334|3334|3262|3262|3103418
1248062400000|2009-07-20 04:00:00|3311|3311|3285|3285|3312|3312|3257|3257|2820738
1248148800000|2009-07-21 04:00:00|3317|3317|3303|3303|3317|3317|3271|3271|3569069
1248235200000|2009-07-22 04:00:00|3266|3266|3312|3312|3334|3334|3266|3266|2360640
1248321600000|2009-07-23 04:00:00|3309|3309|3390|3390|3419|3419|3307|3307|3918862
1248408000000|2009-07-24 04:00:00|3380|3380|3459|3459|3470|3470|3375|3375|2906082
1248667200000|2009-07-27 04:00:00|3460|3460|3480|3480|3484|3484|3447|3447|2661773
1248753600000|2009-07-28 04:00:00|3467|3467|3414|3414|3480|3480|3400|3400|2156738
1248840000000|2009-07-29 04:00:00|3400|3400|3414|3414|3440|3440|3355|3355|2235588
1248926400000|2009-07-30 04:00:00|3434|3434|3454|3454|3473|3473|3423|3423|2781257
1249012800000|2009-07-31 04:00:00|3476|3476|3380|3380|3480|3480|3375|3375|3423839
1249272000000|2009-08-03 04:00:00|3416|3416|3391|3391|3416|3416|3358|3358|3629577
1249358400000|2009-08-04 04:00:00|3382|3382|3377|3377|3410|3410|3362|3362|2357068
1249444800000|2009-08-05 04:00:00|3385|3385|3367|3367|3473|3473|3346|3346|2367415
1249531200000|2009-08-06 04:00:00|3375|3375|3383|3383|3393|3393|3353|3353|2678139
1249617600000|2009-08-07 04:00:00|3408|3408|3360|3360|3420|3420|3343|3343|3499586
1249876800000|2009-08-10 04:00:00|3355|3355|3360|3360|3366|3366|3311|3311|2426313
1249963200000|2009-08-11 04:00:00|3355|3355|3349|3349|3365|3365|3322|3322|2583516
1250049600000|2009-08-12 04:00:00|3334|3334|3368|3368|3396|3396|3333|3333|2860610
1250136000000|2009-08-13 04:00:00|3375|3375|3362|3362|3375|3375|3334|3334|2048708
1250222400000|2009-08-14 04:00:00|3363|3363|3356|3356|3376|3376|3322|3322|2262052
1250481600000|2009-08-17 04:00:00|3304|3304|3313|3313|3343|3343|3304|3304|2453084
1250568000000|2009-08-18 04:00:00|3313|3313|3319|3319|3331|3331|3292|3292|2134384
1250654400000|2009-08-19 04:00:00|3312|3312|3343|3343|3350|3350|3300|3300|2206719
1250740800000|2009-08-20 04:00:00|3348|3348|3367|3367|3369|3369|3320|3320|1934104
1250827200000|2009-08-21 04:00:00|3400|3400|3422|3422|3425|3425|3365|3365|3105056
1251086400000|2009-08-24 04:00:00|3433|3433|3444|3444|3445|3445|3410|3410|2326408
1251172800000|2009-08-25 04:00:00|3449|3449|3431|3431|3465|3465|3427|3427|2513633
1251259200000|2009-08-26 04:00:00|3396|3396|3349|3349|3396|3396|3333|3333|3348166
1251345600000|2009-08-27 04:00:00|3355|3355|3345|3345|3358|3358|3323|3323|2715230
1251432000000|2009-08-28 04:00:00|3368|3368|3322|3322|3368|3368|3304|3304|2579220
1251691200000|2009-08-31 04:00:00|3307|3307|3308|3308|3325|3325|3289|3289|2788391
1251777600000|2009-09-01 04:00:00|3301|3301|3301|3301|3328|3328|3284|3284|3470936
1251864000000|2009-09-02 04:00:00|3295|3295|3274|3274|3300|3300|3256|3256|2580481
1251950400000|2009-09-03 04:00:00|3293|3293|3274|3274|3303|3303|3257|3257|2801737
1252036800000|2009-09-04 04:00:00|3276|3276|3300|3300|3302|3302|3256|3256|3006490
1252382400000|2009-09-08 04:00:00|3314|3314|3302|3302|3314|3314|3277.4|3277.4|2376336
1252468800000|2009-09-09 04:00:00|3300|3300|3308|3308|3322|3322|3290|3290|2362090
1252555200000|2009-09-10 04:00:00|3305|3305|3282|3282|3323|3323|3265|3265|3151127
1252641600000|2009-09-11 04:00:00|3285|3285|3279|3279|3292|3292|3266|3266|2825643
1252900800000|2009-09-14 04:00:00|3276|3276|3319|3319|3322|3322|3275|3275|3143029
1252987200000|2009-09-15 04:00:00|3325|3325|3346|3346|3355|3355|3303|3303|3205676
1253073600000|2009-09-16 04:00:00|3364|3364|3413|3413|3413|3413|3332|3332|3016051
1253160000000|2009-09-17 04:00:00|3392|3392|3402|3402|3414|3414|3359|3359|3729079
1253246400000|2009-09-18 04:00:00|3418|3418|3433|3433|3450|3450|3389|3389|4626096
1253505600000|2009-09-21 04:00:00|3427|3427|3419|3419|3448|3448|3396|3396|2412841
1253592000000|2009-09-22 04:00:00|3432|3432|3408|3408|3440|3440|3395|3395|2808210
1253678400000|2009-09-23 04:00:00|3410|3410|3405|3405|3463|3463|3402|3402|2771294
1253764800000|2009-09-24 04:00:00|3407|3407|3425|3425|3436.999|3436.999|3402|3402|2847123
1253851200000|2009-09-25 04:00:00|3420|3420|3419|3419|3445|3445|3418|3418|2744610
1254110400000|2009-09-28 04:00:00|3423|3423|3460|3460|3477|3477|3423|3423|2058404
1254196800000|2009-09-29 04:00:00|3474|3474|3473|3473|3483|3483|3443|3443|2651888
1254283200000|2009-09-30 04:00:00|3462|3462|3450|3450|3462.75|3462.75|3425|3425|4014609
1254369600000|2009-10-01 04:00:00|3446|3446|3380|3380|3448|3448|3380|3380|3542739
1254456000000|2009-10-02 04:00:00|3370|3370|3349|3349|3371|3371|3337|3337|2396804
1254715200000|2009-10-05 04:00:00|3347|3347|3370|3370|3373|3373|3315|3315|2323953
1254801600000|2009-10-06 04:00:00|3374|3374|3386|3386|3408|3408|3358|3358|2019627
1254888000000|2009-10-07 04:00:00|3387|3387|3409|3409|3410|3410|3353|3353|2110048
1254974400000|2009-10-08 04:00:00|3422|3422|3423|3423|3439|3439|3405|3405|1888323
1255060800000|2009-10-09 04:00:00|3425|3425|3470|3470|3470|3470|3422|3422|2154296
1255320000000|2009-10-12 04:00:00|3473|3473|3486|3486|3499|3499|3465|3465|1492901
1255406400000|2009-10-13 04:00:00|3485|3485|3452|3452|3485|3485|3436|3436|2542107
1255492800000|2009-10-14 04:00:00|3475|3475|3472|3472|3488|3488|3446|3446|1996786
1255579200000|2009-10-15 04:00:00|3468|3468|3434|3434|3475|3475|3420|3420|5217054
1255665600000|2009-10-16 04:00:00|3420|3420|3452|3452|3463|3463|3405|3405|2969172
1255924800000|2009-10-19 04:00:00|3461|3461|3511|3511|3523|3523|3427|3427|2315899
1256011200000|2009-10-20 04:00:00|3511|3511|3497|3497|3515|3515|3461|3461|2290899
1256097600000|2009-10-21 04:00:00|3496|3496|3507|3507|3540|3540|3484|3484|3601695
1256184000000|2009-10-22 04:00:00|3504|3504|3549|3549|3554|3554|3500|3500|3355686
1256270400000|2009-10-23 04:00:00|3543|3543|3517|3517|3557|3557|3485|3485|3177738
1256529600000|2009-10-26 04:00:00|3527|3527|3481|3481|3564|3564|3473|3473|4411032
1256616000000|2009-10-27 04:00:00|3489|3489|3471|3471|3531|3531|3459|3459|3289232
1256702400000|2009-10-28 04:00:00|3472|3472|3461|3461|3504|3504|3450|3450|3032722
1256788800000|2009-10-29 04:00:00|3473|3473|3463|3463|3483|3483|3435|3435|3968324
1256875200000|2009-10-30 04:00:00|3464.5|3464.5|3409|3409|3485|3485|3400|3400|4626122
1257138000000|2009-11-02 05:00:00|3421|3421|3460|3460|3484|3484|3410|3410|4151380
1257224400000|2009-11-03 05:00:00|3459|3459|3473|3473|3500|3500|3447|3447|3752269
1257310800000|2009-11-04 05:00:00|3484|3484|3510|3510|3561|3561|3479|3479|3742493
1257397200000|2009-11-05 05:00:00|3543|3543|3581|3581|3593|3593|3543|3543|3503366
1257483600000|2009-11-06 05:00:00|3573|3573|3597|3597|3635|3635|3567|3567|4154412
1257742800000|2009-11-09 05:00:00|3621|3621|3661|3661|3663|3663|3604|3604|3020000
1257829200000|2009-11-10 05:00:00|3654|3654|3677|3677|3685|3685|3650|3650|2933038
1257915600000|2009-11-11 05:00:00|3689|3689|3666|3666|3696|3696|3650|3650|2363721
1258002000000|2009-11-12 05:00:00|3666|3666|3626|3626|3680.6|3680.6|3616|3616|3054550
1258088400000|2009-11-13 05:00:00|3627|3627|3626|3626|3647|3647|3601|3601|2853974
1258347600000|2009-11-16 05:00:00|3643|3643|3710|3710|3711|3711|3641|3641|3308321
1258434000000|2009-11-17 05:00:00|3706|3706|3725|3725|3725|3725|3700|3700|3039851
1258520400000|2009-11-18 05:00:00|3721|3721|3704|3704|3730|3730|3689|3689|2258266
1258606800000|2009-11-19 05:00:00|3694|3694|3681|3681|3702.5|3702.5|3665|3665|2749555
1258693200000|2009-11-20 05:00:00|3603|3603|3637|3637|3641|3641|3581|3581|5468569
1258952400000|2009-11-23 05:00:00|3669|3669|3676|3676|3713|3713|3666|3666|3036797
1259038800000|2009-11-24 05:00:00|3676|3676|3697|3697|3718|3718|3672|3672|3758828
1259125200000|2009-11-25 05:00:00|3661|3661|3678|3678|3689|3689|3638|3638|3073851
1259298000000|2009-11-27 05:00:00|3627|3627|3614|3614|3649|3649|3598|3598|1310142
1259557200000|2009-11-30 05:00:00|3620|3620|3638|3638|3646|3646|3606|3606|2873108
1259643600000|2009-12-01 05:00:00|3662|3662|3718|3718|3723|3723|3657|3657|3377544
1259730000000|2009-12-02 05:00:00|3710|3710|3788|3788|3788|3788|3706|3706|3921575
1259816400000|2009-12-03 05:00:00|3781|3781|3786|3786|3818|3818|3760|3760|3125205
1259902800000|2009-12-04 05:00:00|3818|3818|3775|3775|3840.75|3840.75|3728|3728|2894178
1260162000000|2009-12-07 05:00:00|3788|3788|3822|3822|3842|3842|3778|3778|2847072
1260248400000|2009-12-08 05:00:00|3814|3814|3815|3815|3841|3841|3775|3775|2982129
1260334800000|2009-12-09 05:00:00|3822|3822|3829|3829|3836|3836|3789|3789|2123933
1260421200000|2009-12-10 05:00:00|3847|3847|3860|3860|3877|3877|3824|3824|2207613
1260507600000|2009-12-11 05:00:00|3878|3878|3908|3908|3919|3919|3857|3857|3142010
1260766800000|2009-12-14 05:00:00|3937|3937|3953|3953|3965|3965|3922|3922|3040292
1260853200000|2009-12-15 05:00:00|3940|3940|3925|3925|3941|3941|3904|3904|2221357
1260939600000|2009-12-16 05:00:00|3944|3944|3919|3919|3957|3957|3912|3912|2472113
1261026000000|2009-12-17 05:00:00|3916|3916|3896|3896|3926|3926|3878|3878|2253822
1261112400000|2009-12-18 05:00:00|3899|3899|3913|3913|3943|3943|3873|3873|4751719
1261371600000|2009-12-21 05:00:00|3924|3924|3924|3924|3957|3957|3919|3919|1997380
1261458000000|2009-12-22 05:00:00|3927|3927|3912|3912|3948|3948|3902|3902|1598503
1261544400000|2009-12-23 05:00:00|3909|3909|3914|3914|3927|3927|3892|3892|1610664
1261630800000|2009-12-24 05:00:00|3910|3910|3937|3937|3949|3949|3909|3909|689581
1261976400000|2009-12-28 05:00:00|3950|3950|3961|3961|3961|3961|3928|3928|1478712
1262062800000|2009-12-29 05:00:00|3953|3953|3940|3940|3979|3979|3939|3939|1337306
1262149200000|2009-12-30 05:00:00|3921|3921|3950|3950|3960|3960|3920|3920|957355
1262235600000|2009-12-31 05:00:00|3949|3949|3892|3892|3959|3959|3892|3892|1764545
1262581200000|2010-01-04 05:00:00|3910|3910|3896|3896|3942|3942|3884|3884|2175451
1262667600000|2010-01-05 05:00:00|3886|3886|3848|3848|3902|3902|3808|3808|2802200
1262754000000|2010-01-06 05:00:00|3850|3850|3852|3852|3873|3873|3829|3829|2882638
1262840400000|2010-01-07 05:00:00|3853|3853|3858|3858|3860|3860|3824|3824|1903456
1262926800000|2010-01-08 05:00:00|3853|3853|3856|3856|3862|3862|3822|3822|1779091
1263186000000|2010-01-11 05:00:00|3868|3868|3913|3913|3915|3915|3868|3868|2566370
1263272400000|2010-01-12 05:00:00|3904|3904|3893|3893|3925|3925|3883|3883|1944286
1263358800000|2010-01-13 05:00:00|3901|3901|3915|3915|3936|3936|3879|3879|2231936
1263445200000|2010-01-14 05:00:00|3903|3903|3911|3911|3916.92|3916.92|3886|3886|1455772
1263531600000|2010-01-15 05:00:00|3903|3903|3885|3885|3904.4|3904.4|3850|3850|2234060
1263877200000|2010-01-19 05:00:00|3890|3890|3943|3943|3944|3944|3877|3877|1536462
1263963600000|2010-01-20 05:00:00|3912|3912|3904|3904|3915|3915|3852|3852|1767452
1264050000000|2010-01-21 05:00:00|3910|3910|3853|3853|3944|3944|3830|3830|2846055
1264136400000|2010-01-22 05:00:00|3845|3845|3780|3780|3861|3861|3776|3776|2822043
1264395600000|2010-01-25 05:00:00|3800|3800|3807|3807|3825|3825|3766|3766|1629062
1264482000000|2010-01-26 05:00:00|3799|3799|3810|3810|3833|3833|3780|3780|1688422
1264568400000|2010-01-27 05:00:00|3800|3800|3800|3800|3803|3803|3718|3718|3353405
1264654800000|2010-01-28 05:00:00|3802|3802|3760|3760|3806|3806|3739|3739|3156450
1264741200000|2010-01-29 05:00:00|3768|3768|3746|3746|3801|3801|3744|3744|3005959
1265000400000|2010-02-01 05:00:00|3762|3762|3775|3775|3786|3786|3717|3717|1762905
1265086800000|2010-02-02 05:00:00|3776|3776|3799|3799|3800|3800|3723|3723|2413571
1265173200000|2010-02-03 05:00:00|3789|3789|3764|3764|3792|3792|3736|3736|2038811
1265259600000|2010-02-04 05:00:00|3746|3746|3686|3686|3762|3762|3683|3683|2607954
1265346000000|2010-02-05 05:00:00|3677|3677|3675|3675|3684|3684|3613.499|3613.499|3424682
1265605200000|2010-02-08 05:00:00|3667|3667|3627|3627|3676|3676|3627|3627|2207668
1265691600000|2010-02-09 05:00:00|3650|3650|3657|3657|3705|3705|3634|3634|2705606
1265778000000|2010-02-10 05:00:00|3660|3660|3660|3660|3679|3679|3612|3612|2707625
1265864400000|2010-02-11 05:00:00|3648|3648|3707|3707|3714|3714|3616|3616|2975700
1265950800000|2010-02-12 05:00:00|3680|3680|3714|3714|3718|3718|3658|3658|3826401
1266296400000|2010-02-16 05:00:00|3722|3722|3824|3824|3826|3826|3720|3720|3302412
1266382800000|2010-02-17 05:00:00|3830|3830|3838|3838|3847|3847|3815|3815|3341557
1266469200000|2010-02-18 05:00:00|3829|3829|3872|3872|3877|3877|3829|3829|2527222
1266555600000|2010-02-19 05:00:00|3853|3853|3917|3917|3923|3923|3846|3846|2522380
1266814800000|2010-02-22 05:00:00|3942|3942|3900|3900|3943.5|3943.5|3875|3875|2924444
1266901200000|2010-02-23 05:00:00|3897|3897|3882|3882|3915|3915|3876|3876|4133462
1266987600000|2010-02-24 05:00:00|3852|3852|3853|3853|3854|3854|3797|3797|3940119
1267074000000|2010-02-25 05:00:00|3818|3818|3834|3834|3839|3839|3772|3772|3361652
1267160400000|2010-02-26 05:00:00|3828|3828|3799|3799|3856|3856|3799|3799|3370547
1267419600000|2010-03-01 05:00:00|3806|3806|3830|3830|3852|3852|3806|3806|3138316
1267506000000|2010-03-02 05:00:00|3851|3851|3848|3848|3867|3867|3836|3836|2445860
1267592400000|2010-03-03 05:00:00|3847|3847|3861|3861|3899|3899|3841|3841|2951267
1267678800000|2010-03-04 05:00:00|3862|3862|3875|3875|3886|3886|3849|3849|2309955
1267765200000|2010-03-05 05:00:00|3893|3893|3911|3911|3915|3915|3869|3869|1834961
1268024400000|2010-03-08 05:00:00|3911|3911|3908|3908|3919.1|3919.1|3891|3891|1562987
1268110800000|2010-03-09 05:00:00|3906|3906|3922|3922|3935|3935|3891|3891|2547643
1268197200000|2010-03-10 05:00:00|3930|3930|3938|3938|3949|3949|3911|3911|3275096
1268283600000|2010-03-11 05:00:00|3926|3926|3965|3965|3965|3965|3914|3914|1673531
1268370000000|2010-03-12 05:00:00|3984|3984|3969|3969|3989.5|3989.5|3955|3955|3437145
1268625600000|2010-03-15 04:00:00|4026|4026|3971|3971|4029|4029|3948|3948|4653897
1268712000000|2010-03-16 04:00:00|4016|4016|3989|3989|4016|4016|3961|3961|4744768
1268798400000|2010-03-17 04:00:00|4001|4001|4056|4056|4062|4062|3992|3992|6384351
1268884800000|2010-03-18 04:00:00|4054|4054|4051|4051|4063|4063|4014|4014|3946531
1268971200000|2010-03-19 04:00:00|4049|4049|4070|4070|4077|4077|4038|4038|6179044
1269230400000|2010-03-22 04:00:00|4066|4066|4013|4013|4066|4066|3992.01|3992.01|4721504
1269316800000|2010-03-23 04:00:00|4016|4016|4019|4019|4026|4026|3982|3982|3657252
1269403200000|2010-03-24 04:00:00|3987|3987|4008|4008|4025|4025|3986|3986|3252704
1269489600000|2010-03-25 04:00:00|4011|4011|4026|4026|4046|4046|3993|3993|6430700
1269576000000|2010-03-26 04:00:00|4042|4042|4060|4060|4070.5|4070.5|4013|4013|4921867
1269835200000|2010-03-29 04:00:00|4075|4075|4118|4118|4127|4127|4062|4062|3969501
1269921600000|2010-03-30 04:00:00|4115|4115|4126|4126|4161|4161|4113|4113|5198709
1270008000000|2010-03-31 04:00:00|4119|4119|4111|4111|4139|4139|4096|4096|3518346
1270094400000|2010-04-01 04:00:00|4120|4120|4183|4183|4183|4183|4116|4116|3440924
1270440000000|2010-04-05 04:00:00|4188|4188|4181|4181|4193|4193|4165|4165|3471176
1270526400000|2010-04-06 04:00:00|4159|4159|4170|4170|4184|4184|4148|4148|3080386
1270612800000|2010-04-07 04:00:00|4154|4154|4165|4165|4181|4181|4142|4142|3030523
1270699200000|2010-04-08 04:00:00|4150|4150|4147|4147|4161|4161|4141|4141|2721931
1270785600000|2010-04-09 04:00:00|4099|4099|4159|4159|4164|4164|4071|4071|4652390
1271044800000|2010-04-12 04:00:00|4177|4177|4180|4180|4192|4192|4159|4159|2145742
1271131200000|2010-04-13 04:00:00|4165|4165|4167|4167|4182|4182|4150|4150|2419673
1271217600000|2010-04-14 04:00:00|4161|4161|4148|4148|4174|4174|4124|4124|2706741
1271304000000|2010-04-15 04:00:00|4132|4132|4144|4144|4155|4155|4115|4115|2786525
1271390400000|2010-04-16 04:00:00|4138|4138|4118|4118|4154|4154|4105|4105|3943590
1271649600000|2010-04-19 04:00:00|4105|4105|4128|4128|4136|4136|4105|4105|2327032
1271736000000|2010-04-20 04:00:00|4146|4146|4142|4142|4152|4152|4125|4125|2150779
1271822400000|2010-04-21 04:00:00|4133|4133|4136|4136|4158|4158|4128|4128|2939768
1271908800000|2010-04-22 04:00:00|4121|4121|4135|4135|4139|4139|4105|4105|2928350
1271995200000|2010-04-23 04:00:00|4140|4140|4177|4177|4180|4180|4111|4111|2393511
1272254400000|2010-04-26 04:00:00|4168|4168|4186|4186|4223|4223|4165|4165|2794504
1272340800000|2010-04-27 04:00:00|4163|4163|4114|4114|4193|4193|4109|4109|3370877
1272427200000|2010-04-28 04:00:00|4124|4124|4142|4142|4142|4142|4092|4092|3866030
1272513600000|2010-04-29 04:00:00|4144|4144|4130|4130|4172|4172|4112|4112|3208755
1272600000000|2010-04-30 04:00:00|4136|4136|4180|4180|4222|4222|4126|4126|3931932
1272859200000|2010-05-03 04:00:00|4190|4190|4247|4247|4256|4256|4173|4173|1913773
1272945600000|2010-05-04 04:00:00|4200|4200|4168|4168|4231.5|4231.5|4152|4152|2541589
1273032000000|2010-05-05 04:00:00|4150|4150|4178|4178|4228|4228|4141|4141|2077978
1273118400000|2010-05-06 04:00:00|4156|4156|4021|4021|4160|4160|3807|3807|5622384
1273204800000|2010-05-07 04:00:00|4004|4004|4022|4022|4093|4093|3953|3953|6092506
1273464000000|2010-05-10 04:00:00|4109|4109|4191|4191|4197|4197|4093|4093|4070325
1273550400000|2010-05-11 04:00:00|4157|4157|4180|4180|4218|4218|4137|4137|2713548
1273636800000|2010-05-12 04:00:00|4175|4175|4185|4185|4198|4198|4150|4150|2308488
1273723200000|2010-05-13 04:00:00|4180|4180|4154|4154|4212|4212|4146|4146|2044063
1273809600000|2010-05-14 04:00:00|4141|4141|4099|4099|4164|4164|4076|4076|2578439
1274068800000|2010-05-17 04:00:00|4113|4113|4127|4127|4140|4140|4071|4071|2918323
1274155200000|2010-05-18 04:00:00|4133|4133|4071|4071|4151|4151|4066|4066|2172030
1274241600000|2010-05-19 04:00:00|4044|4044|4043|4043|4068|4068|4002|4002|2514861
1274328000000|2010-05-20 04:00:00|3983|3983|3924|3924|4010|4010|3924|3924|4451877
1274414400000|2010-05-21 04:00:00|3873|3873|3953|3953|3954|3954|3854|3854|3999628
1274673600000|2010-05-24 04:00:00|3931|3931|3925|3925|3984.78|3984.78|3906|3906|2644309
1274760000000|2010-05-25 04:00:00|3853|3853|3923|3923|3924|3924|3805|3805|4101731
1274846400000|2010-05-26 04:00:00|3932|3932|3856|3856|3932|3932|3840|3840|3408443
1274932800000|2010-05-27 04:00:00|3913|3913|3914|3914|3928|3928|3876|3876|3020786
1275019200000|2010-05-28 04:00:00|3902|3902|3896|3896|3946|3946|3890|3890|2952242
1275364800000|2010-06-01 04:00:00|3870|3870|3859|3859|3925|3925|3850|3850|4183977
1275451200000|2010-06-02 04:00:00|3883|3883|3972|3972|3972|3972|3864|3864|4581557
1275537600000|2010-06-03 04:00:00|3989|3989|4015|4015|4016|4016|3969|3969|3335680
1275624000000|2010-06-04 04:00:00|3972|3972|3900.5|3900.5|3989|3989|3892|3892|4523733
1275883200000|2010-06-07 04:00:00|3914|3914|3933|3933|4003|4003|3903|3903|4826414
1275969600000|2010-06-08 04:00:00|3930|3930|4016|4016|4021|4021|3908|3908|4394482
1276056000000|2010-06-09 04:00:00|4029|4029|3992|3992|4038|4038|3977|3977|2753861
1276142400000|2010-06-10 04:00:00|4037|4037|4081|4081|4082|4082|4034|4034|2360453
1276228800000|2010-06-11 04:00:00|4041|4041|4060|4060|4070|4070|4018|4018|2031022
1276488000000|2010-06-14 04:00:00|4100|4100|4048|4048|4100|4100|4047|4047|2540248
1276574400000|2010-06-15 04:00:00|4078|4078|4128|4128|4132|4132|4066|4066|3149948
1276660800000|2010-06-16 04:00:00|4101|4101|4167|4167|4177|4177|4100|4100|2110221
1276747200000|2010-06-17 04:00:00|4162|4162|4185|4185|4190|4190|4141|4141|2360004
1276833600000|2010-06-18 04:00:00|4184|4184|4200|4200|4212|4212|4173|4173|3392868
1277092800000|2010-06-21 04:00:00|4241|4241|4182|4182|4253.5|4253.5|4165|4165|2507080
1277179200000|2010-06-22 04:00:00|4195|4195|4086|4086|4199|4199|4070|4070|3710222
1277265600000|2010-06-23 04:00:00|4069|4069|4023|4023|4074|4074|3994|3994|3559488
1277352000000|2010-06-24 04:00:00|4025|4025|4015|4015|4071|4071|4008|4008|2312302
1277438400000|2010-06-25 04:00:00|4017|4017|4017|4017|4037|4037|3986|3986|3088698
1277697600000|2010-06-28 04:00:00|4025|4025|4057|4057|4075|4075|3999|3999|3463382
1277784000000|2010-06-29 04:00:00|4023|4023|3927|3927|4025|4025|3915|3915|5030512
1277870400000|2010-06-30 04:00:00|3929|3929|3874|3874|3952|3952|3861.01|3861.01|4026041
1277956800000|2010-07-01 04:00:00|3893|3893|3898|3898|3929|3929|3876|3876|5175872
1278043200000|2010-07-02 04:00:00|3914|3914|3867|3867|3918|3918|3859|3859|3683788
1278388800000|2010-07-06 04:00:00|3886|3886|3914|3914|3937|3937|3877|3877|2906020
1278475200000|2010-07-07 04:00:00|3912|3912|4018|4018|4022|4022|3888|3888|2747445
1278561600000|2010-07-08 04:00:00|4041|4041|4075|4075|4075|4075|4019|4019|2751153
1278648000000|2010-07-09 04:00:00|4066|4066|4090|4090|4096|4096|4042|4042|1775462
1278907200000|2010-07-12 04:00:00|4073|4073|4099|4099|4109|4109|4054|4054|1903347
1278993600000|2010-07-13 04:00:00|4123|4123|4110|4110|4132|4132|4078|4078|2192049
1279080000000|2010-07-14 04:00:00|4090|4090|4144|4144|4146|4146|4079|4079|2594534
1279166400000|2010-07-15 04:00:00|4144|4144|4127|4127|4150|4150|4095|4095|2191125
1279252800000|2010-07-16 04:00:00|4096|4096|4043|4043|4121|4121|4034|4034|2245578
1279512000000|2010-07-19 04:00:00|4058|4058|4140|4140|4157.5|4157.5|4058|4058|2586342
1279598400000|2010-07-20 04:00:00|4086|4086|4196|4196|4197|4197|4086|4086|3489842
1279684800000|2010-07-21 04:00:00|4199|4199|4126|4126|4199|4199|4103|4103|2677748
1279771200000|2010-07-22 04:00:00|4161|4161|4222|4222|4240|4240|4149|4149|3617692
1279857600000|2010-07-23 04:00:00|4218|4218|4241|4241|4250|4250|4189|4189|3071935
1280116800000|2010-07-26 04:00:00|4260|4259|4259|4257|4263|4262|4249|4248|713704
1280203200000|2010-07-27 04:00:00|4258|4258|4326|4325|4333|4333|4258|4257|2925414
1280289600000|2010-07-28 04:00:00|4315|4310|4302|4301|4341|4340|4279|4278|1660910
1280376000000|2010-07-29 04:00:00|4345|4330|4170|4170|4345|4339|4168|4167|3102414
1280462400000|2010-07-30 04:00:00|4149|4169|4200|4199|4220|4219|4125|4124|2289308
1280721600000|2010-08-02 04:00:00|4199|4198|4320|4319|4359|4324|4199|4198|2365466
1280808000000|2010-08-03 04:00:00|4306|4283|4311|4309|4364|4363|4290|4280|2158802
1280894400000|2010-08-04 04:00:00|4339|4300|4352|4351|4361|4360|4294|4290|1946710
1280980800000|2010-08-05 04:00:00|4318|4309|4354|4353|4355|4354|4313|4309|1203896
1281067200000|2010-08-06 04:00:00|4326|4326|4367|4367|4368|4368|4299|4299|2579861
1281326400000|2010-08-09 04:00:00|4447|4348|4401|4400|4447|4409|4368|4348|1365004
1281412800000|2010-08-10 04:00:00|4377|4355|4447|4393|4457|4456|4347|4346|2418147
1281499200000|2010-08-11 04:00:00|4446|4394|4374|4373|4446|4394|4352|4351|2055639
1281585600000|2010-08-12 04:00:00|4373|4310|4376|4375|4398|4397|4313|4305|2325168
1281672000000|2010-08-13 04:00:00|4365|4365|4391|4391|4418|4418|4357|4357|2448959
1281931200000|2010-08-16 04:00:00|4372|4348|4403|4402|4407|4406|4352|4348|1803270
1282017600000|2010-08-17 04:00:00|4445|4422|4472|4470|4494|4493|4410|4409|2728594
1282104000000|2010-08-18 04:00:00|4471|4458|4410|4408|4480|4471|4389|4388|2583891
1282190400000|2010-08-19 04:00:00|4392|4381|4366|4365|4410|4408|4356|4355|3539465
1282276800000|2010-08-20 04:00:00|4335|4335|4393|4393|4402|4402|4335|4335|3551489
1282536000000|2010-08-23 04:00:00|4427|4394|4434|4433|4467|4466|4405|4386|2018658
1282622400000|2010-08-24 04:00:00|4406|4404|4441|4439|4469|4468|4394|4393|2976661
1282708800000|2010-08-25 04:00:00|4328|4305|4319|4316|4349|4348|4264|4263|4835585
1282795200000|2010-08-26 04:00:00|4315|4305|4277|4276|4330|4317|4269|4268|3212666
1282881600000|2010-08-27 04:00:00|4298|4298|4342|4342|4351|4351|4256|4256|3447890
1283140800000|2010-08-30 04:00:00|4340|4310|4270|4269|4357|4356|4270|4269|1127749
1283227200000|2010-08-31 04:00:00|4273|4246|4275|4273|4303|4301|4222|4220|1896894
1283313600000|2010-09-01 04:00:00|4322|4303|4385|4383|4400|4399|4298|4292|1887559
1283400000000|2010-09-02 04:00:00|4400|4393|4356|4355|4400|4396|4321|4320|1361357
1283486400000|2010-09-03 04:00:00|4393|4373|4390|4389|4395|4394|4351|4350|1337995
1283832000000|2010-09-07 04:00:00|4389|4388|4380|4378|4413|4412|4374|4370|1308507
1283918400000|2010-09-08 04:00:00|4405|4379|4375|4373|4408|4407|4364|4363|1198097
1284004800000|2010-09-09 04:00:00|4450|4410|4395|4394|4450|4415|4377|4376|1062445
1284091200000|2010-09-10 04:00:00|4407|4334|4335|4334|4407|4385|4326|4325|2316468
1284350400000|2010-09-13 04:00:00|4334|4333|4393|4393|4399|4398|4329|4328|2118363
1284436800000|2010-09-14 04:00:00|4390|4392|4402|4401|4426|4425|4370|4368|3762974
1284523200000|2010-09-15 04:00:00|4469|4402|4350|4349|4469|4403|4338|4337|3139589
1284609600000|2010-09-16 04:00:00|4320|4301|4361|4360|4411|4410|4301|4295|4494862
1284696000000|2010-09-17 04:00:00|4321|4320|4341|4339|4345|4344|4320|4319|790910
1284955200000|2010-09-20 04:00:00|4342|4342|4431|4430|4438|4437|4342|4342|2469906
1285041600000|2010-09-21 04:00:00|4445|4424|4413|4412|4446|4445|4401|4400|2307600
1285128000000|2010-09-22 04:00:00|4426|4402|4425|4424|4467|4466|4416|4402|1599531
1285214400000|2010-09-23 04:00:00|4354|4353|4346|4344|4354|4354|4336|4335|344280
1285300800000|2010-09-24 04:00:00|4466|4400|4467|4401|4467|4401|4466|4400|108323
1285560000000|2010-09-27 04:00:00|4416|4416|4426|4426|4445|4445|4410|4410|2752276
1285646400000|2010-09-28 04:00:00|4442|4442|4419|4419|4456|4456|4390|4390|2629622
1285732800000|2010-09-29 04:00:00|4398|4377|4392|4391|4412|4411|4362|4361|1655020
1285819200000|2010-09-30 04:00:00|4417|4382|4368|4367|4420|4419|4359|4358|1654762
1285905600000|2010-10-01 04:00:00|4394|4394|4403|4403|4414|4414|4356|4356|2704390
1286164800000|2010-10-04 04:00:00|4408|4381|4392|4391|4418|4417|4366|4365|1403394
1286251200000|2010-10-05 04:00:00|4415|4375|4458|4457|4464|4463|4406|4375|1799814
1286337600000|2010-10-06 04:00:00|4478|4450|4449|4448|4478|4469|4432|4431|1765224
1286424000000|2010-10-07 04:00:00|4476|4439|4450|4449|4486|4485|4437|4436|1249258
1286510400000|2010-10-08 04:00:00|4484|4454|4467|4466|4484|4475|4439|4438|1008231
1286769600000|2010-10-11 04:00:00|4468|4457|4472|4471|4495|4494|4459|4455|943782
1286856000000|2010-10-12 04:00:00|4480|4457|4432|4431|4480|4467|4418|4417|1305208
1286942400000|2010-10-13 04:00:00|4469|4447|4458|4458|4469|4464|4434|4433|1634352
1287028800000|2010-10-14 04:00:00|4465|4432|4462|4461|4480|4479|4437|4432|1119030
1287115200000|2010-10-15 04:00:00|4484|4484|4454|4454|4499|4499|4432|4432|3095250
1287374400000|2010-10-18 04:00:00|4473|4445|4490|4489|4512|4511|4462|4445|2276528
1287460800000|2010-10-19 04:00:00|4477|4449|4452|4451|4487|4486|4437|4436|2177453
1287547200000|2010-10-20 04:00:00|4457|4444|4469|4468|4512|4511|4457|4444|2023311
1287633600000|2010-10-21 04:00:00|4504|4438|4474|4473|4504|4503|4438|4438|2480627
1287720000000|2010-10-22 04:00:00|4491|4455|4446|4445|4491|4486|4421|4420|2209161
1287979200000|2010-10-25 04:00:00|4488|4469|4448|4447|4488|4482|4437|4436|1402759
1288065600000|2010-10-26 04:00:00|4432|4405|4404|4403|4433|4432|4370|4368|2233004
1288152000000|2010-10-27 04:00:00|4374|4366|4382|4381|4388|4387|4326|4325|2003887
1288238400000|2010-10-28 04:00:00|4393|4393|4461|4343|4461|4416|4373|4343|1813241
1288324800000|2010-10-29 04:00:00|4397|4397|4346|4346|4397|4397|4320|4320|3370863
1288584000000|2010-11-01 04:00:00|4411|4340|4248|4247|4411|4342|4207|4206|357350
1288670400000|2010-11-02 04:00:00|4297|4278|4305|4253|4309|4308|4269|4253|140968
1288756800000|2010-11-03 04:00:00|4294|4293|4285|4284|4299|4298|4246|4249|89573
1288843200000|2010-11-04 04:00:00|4324|4323|4353|4352|4353|4352|4311|4309|1793192
1288929600000|2010-11-05 04:00:00|4355|4332|4350|4349|4359|4358|4320|4319|1730944
1289192400000|2010-11-08 05:00:00|4338|4323|4307|4306|4347|4346|4281|4279|1341167
1289278800000|2010-11-09 05:00:00|4329|4304|4306|4305|4346|4345|4290|4289|1246891
1289365200000|2010-11-10 05:00:00|4312|4292|4295|4294|4312|4307|4258|4257|1340895
1289451600000|2010-11-11 05:00:00|4287|4273|4287|4285|4303|4302|4261|4260|1180806
1289538000000|2010-11-12 05:00:00|4270|4263|4285|4285|4296|4295|4242|4241|1376299
1289797200000|2010-11-15 05:00:00|4293|4286|4311|4310|4330|4329|4285|4284|1608885
1289883600000|2010-11-16 05:00:00|4303|4290|4278|4277|4337|4335|4248|4247|2621094
1289970000000|2010-11-17 05:00:00|4276|4269|4245|4244|4298|4295|4243|4242|1836233
1290056400000|2010-11-18 05:00:00|4279|4271|4279|4277|4287|4281|4245|4244|1431407
1290142800000|2010-11-19 05:00:00|4294|4280|4277|4276|4294|4286|4247|4246|1549084
1290402000000|2010-11-22 05:00:00|4290|4271|4299|4298|4303|4302|4262|4261|1361103
1290488400000|2010-11-23 05:00:00|4285|4277|4248|4246|4285|4277|4238|4237|1647244
1290574800000|2010-11-24 05:00:00|4220|4202|4205|4204|4220|4218|4188|4187|1740644
1290747600000|2010-11-26 05:00:00|4187|4183|4200|4166|4218|4217|4167|4166|649045
1291006800000|2010-11-29 05:00:00|4161|4155|4161|4160|4172|4171|4114|4113|1300646
1291093200000|2010-11-30 05:00:00|4136|4124|4151|4150|4181|4180|4122|4113|1694972
1291179600000|2010-12-01 05:00:00|4201|4196|4206|4205|4208|4207|4165|4164|1316188
1291266000000|2010-12-02 05:00:00|4211|4193|4209|4208|4220|4210|4177|4176|1113305
1291352400000|2010-12-03 05:00:00|4208|4199|4239|4238|4244|4243|4192|4191|1592670
1291611600000|2010-12-06 05:00:00|4234|4226|4206|4205|4247|4246|4198|4197|1297415
1291698000000|2010-12-07 05:00:00|4231|4219|4192|4191|4242|4241|4189|4188|1558103
1291784400000|2010-12-08 05:00:00|4210|4207|4199|4183|4236|4235|4175|4175|1240004
1291870800000|2010-12-09 05:00:00|4200|4192|4178|4177|4200|4196|4155|4154|1885674
1291957200000|2010-12-10 05:00:00|4189|4184|4161|4160|4206|4204|4133|4132|2590095
1292216400000|2010-12-13 05:00:00|4176|4171|4207|4205|4216|4215|4153|4152|1850538
1292302800000|2010-12-14 05:00:00|4203|4190|4199|4197|4228|4227|4185|4184|1700029
1292389200000|2010-12-15 05:00:00|4204|4166|4173|4172|4209|4207|4171|4166|1260387
1292475600000|2010-12-16 05:00:00|4181|4174|4233|4231|4236|4235|4168|4167|1598252
1292562000000|2010-12-17 05:00:00|4227|4212|4261|4259|4262|4261|4198|4197|3365017
1292821200000|2010-12-20 05:00:00|4281|4279|4293|4292|4625|4365|4275|4274.5|2474897
1292907600000|2010-12-21 05:00:00|4319|4307|4300|4299|4322|4314|4279|4278|1542293
1292994000000|2010-12-22 05:00:00|4305|4294|4294|4292|4305|4302|4279|4278|996838
1293080400000|2010-12-23 05:00:00|4303|4283|4298|4297|4310|4309|4282|4281|744632
1293426000000|2010-12-27 05:00:00|4292|4281|4291|4290|4318|4317|4276|4275|642554
1293512400000|2010-12-28 05:00:00|4294|4285|4291|4290|4300|4299|4269|4268|1042701
1293598800000|2010-12-29 05:00:00|4297|4286|4295|4294|4307|4306|4277|4276|732412
1293685200000|2010-12-30 05:00:00|4294|4286|4293|4291|4303|4302|4275|4274|758759
1293771600000|2010-12-31 05:00:00|4287|4270|4273|4272|4303|4302|4268|4267|767368
1294030800000|2011-01-03 05:00:00|4303|4290|4273|4272|4303|4293|4261|4260|1184484
1294117200000|2011-01-04 05:00:00|4278|4267|4313|4312|4318|4317|4236|4235|1525240
1294203600000|2011-01-05 05:00:00|4304|4291|4302|4301|4318|4317|4276|4275|1054542
1294290000000|2011-01-06 05:00:00|4308|4286|4318|4317|4321|4320|4279|4278|1210912
1294376400000|2011-01-07 05:00:00|4329|4324|4322|4321|4334|4333|4280|4279|1317795
1294635600000|2011-01-10 05:00:00|4303|4294|4244|4243|4303|4298|4244|4243|2505115
1294722000000|2011-01-11 05:00:00|4263|4252|4231|4230|4263|4258|4220|4219|1416739
1294808400000|2011-01-12 05:00:00|4254|4246|4225|4224|4260|4259|4207|4206|1335375
1294894800000|2011-01-13 05:00:00|4236|4212|4263|4262|4264|4263|4217|4212|1365945
1294981200000|2011-01-14 05:00:00|4287|4275|4300|4299|4341|4340|4260|4246|2660912
1295326800000|2011-01-18 05:00:00|4302|4293|4300|4299|4314|4313|4290|4286|1114270
1295413200000|2011-01-19 05:00:00|4307|4294|4299|4297|4318|4317|4283|4282|1297715
1295499600000|2011-01-20 05:00:00|4308|4294|4336|4335|4350|4349|4291|4290|1323456
1295586000000|2011-01-21 05:00:00|4350|4346|4333|4332|4350|4346|4313|4312|1181082
1295845200000|2011-01-24 05:00:00|4329|4323|4359|4358|4377|4376|4329|4315|888131
1295931600000|2011-01-25 05:00:00|4363|4342|4359|4357|4385|4382|4346|4342|1183666
1296018000000|2011-01-26 05:00:00|4368|4360|4357|4356|4377|4363|4334|4333|879045
1296104400000|2011-01-27 05:00:00|4365|4350|4380|4379|4400|4399|4348|4345|1377091
1296190800000|2011-01-28 05:00:00|4354|4332|4337|4336|4388|4387|4322|4321|1973975
1296450000000|2011-01-31 05:00:00|4360|4339|4355|4354|4360|4354|4326|4325|1213415
1296536400000|2011-02-01 05:00:00|4374|4370|4379|4378|4385|4384|4344|4343|1123141
1296622800000|2011-02-02 05:00:00|4358|4347|4351|4348|4363|4358|4335|4334|1523648
1296709200000|2011-02-03 05:00:00|4345|4331|4370|4369|4378|4377|4338|4330|1258735
1296795600000|2011-02-04 05:00:00|4382|4372|4360|4359|4382|4379|4323|4322|1175419
1297054800000|2011-02-07 05:00:00|4343|4338|4340|4339|4388|4387|4327|4326|2131075
1297141200000|2011-02-08 05:00:00|4356|4349|4352|4350|4356|4352|4319|4318|1394764
1297227600000|2011-02-09 05:00:00|4354|4327|4355|4354|4360|4359|4326|4325|1378010
1297314000000|2011-02-10 05:00:00|4358|4339|4392|4391|4392|4391|4336|4335|1363273
1297400400000|2011-02-11 05:00:00|4387|4378|4414|4413|4419|4418|4368|4367|1905476
1297659600000|2011-02-14 05:00:00|4438|4395|4366|4365|4439|4408|4331|4329|1502290
1297746000000|2011-02-15 05:00:00|4373|4318|4375|4374|4378|4377|4338|4318|1254741
1297832400000|2011-02-16 05:00:00|4380|4376|4407|4406|4419|4418|4374|4372|1570258
1297918800000|2011-02-17 05:00:00|4414|4400|4416|4415|4426|4425|4388|4387|1719683
1298005200000|2011-02-18 05:00:00|4422|4413|4437|4436|4442|4441|4402|4400|1721442
1298350800000|2011-02-22 05:00:00|4415|4402|4428|4427|4441|4440|4401|4400|13949029
1298437200000|2011-02-23 05:00:00|4437|4423|4463|4461|4483|4482|4425|4423|18756946
1298523600000|2011-02-24 05:00:00|4470|4465|4478|4477|4494|4493|4458|4456|16911291
1298610000000|2011-02-25 05:00:00|4491|4480|4498|4497|4499|4498|4476|4475|8301071
1298869200000|2011-02-28 05:00:00|4501|4497|4562|4560|4563|4562|4499|4495|2817218
1298955600000|2011-03-01 05:00:00|4585|4571|4555|4554|4617|4616|4545|4544|3449941
1299042000000|2011-03-02 05:00:00|4520|4513|4478|4477|4536|4535|4455|4454|2702576
1299128400000|2011-03-03 05:00:00|4502|4489|4552|4550|4565|4564|4499|4489|2010753
1299214800000|2011-03-04 05:00:00|4558|4536|4553|4552|4562|4561|4510|4509|2329813
1299474000000|2011-03-07 05:00:00|4569|4557|4539|4538|4587|4586|4536|4535|2403108
1299560400000|2011-03-08 05:00:00|4566|4551|4615|4614|4643|4642|4557|4543|2843608
1299646800000|2011-03-09 05:00:00|4609|4600|4636|4635|4656|4655|4605|4600|2707291
1299733200000|2011-03-10 05:00:00|4613|4609|4566|4565|4619|4616|4562|4560|2896621
1299819600000|2011-03-11 05:00:00|4587|4551|4549|4547|4603|4600|4526|4525|4032272
1300075200000|2011-03-14 04:00:00|4512|4510|4519|4518|4529|4528|4475|4474|3102240
1300161600000|2011-03-15 04:00:00|4493|4473|4474|4472|4501|4500|4444|4429|3686832
1300248000000|2011-03-16 04:00:00|4532|4447|4374|4373|4532|4473|4346|4344|4435756
1300334400000|2011-03-17 04:00:00|4422|4404|4361|4361|4432|4421|4293|4291|3465807
1300420800000|2011-03-18 04:00:00|4409|4386|4380|4378|4420|4419|4375|4374|2990328
1300680000000|2011-03-21 04:00:00|4431|4420|4451|4450|4465|4464|4410|4408|2015911
1300766400000|2011-03-22 04:00:00|4464|4443|4441|4440|4489|4488|4434|4433|2820898
1300852800000|2011-03-23 04:00:00|4436|4426|4411|4410|4458|4441|4384|4383|2113254
1300939200000|2011-03-24 04:00:00|4443|4422|4442|4441|4461|4460|4403|4402|1973002
1301025600000|2011-03-25 04:00:00|4457|4434|4456|4455|4471|4470|4433|4432|1403949
1301284800000|2011-03-28 04:00:00|4455|4440|4422|4421|4476|4474|4417|4416|1720534
1301371200000|2011-03-29 04:00:00|4437|4419|4453|4452|4475|4474|4412|4411|1726099
1301457600000|2011-03-30 04:00:00|4469|4448|4517|4516|4532|4531|4467|4448|1681178
1301544000000|2011-03-31 04:00:00|4520|4501|4470|4469|4526|4522|4461|4460|1969377
1301630400000|2011-04-01 04:00:00|4477|4465|4472|4471|4500|4490|4461|4460|2309416
1301889600000|2011-04-04 04:00:00|4486|4470|4490|4489|4493|4492|4471|4470|1289800
1301976000000|2011-04-05 04:00:00|4486|4479|4478|4477|4524|4523|4469|4465|1965235
1302062400000|2011-04-06 04:00:00|4488|4468|4505|4504|4511|4510|4469|4466|1590914
1302148800000|2011-04-07 04:00:00|4497|4491|4494|4493|4497|4495|4461|4460|1842863
1302235200000|2011-04-08 04:00:00|4529|4517|4483|4482|4530|4523|4470|4469|1913188
1302494400000|2011-04-11 04:00:00|4482|4466|4396|4396|4486|4478|4374|4373|2986916
1302580800000|2011-04-12 04:00:00|4412|4388|4362|4361|4412|4405|4350|4349|2871654
1302667200000|2011-04-13 04:00:00|4378|4369|4356|4355|4405|4403|4354|4353|1889571
1302753600000|2011-04-14 04:00:00|4339|4333|4405|4404|4418|4417|4327|4326|1944582
1302840000000|2011-04-15 04:00:00|4432|4405|4446|4445|4478|4477|4415|4398|2204738
1303099200000|2011-04-18 04:00:00|4411|4398|4411|4410|4443|4442|4385|4383|2285183
1303185600000|2011-04-19 04:00:00|4413|4408|4429|4428|4453|4452|4399|4396|2304856
1303272000000|2011-04-20 04:00:00|4457|4456|4446|4446|4485|4484|4436|4435|2450810
1303358400000|2011-04-21 04:00:00|4470|4452|4475|4474|4494|4493|4452|4449|1394338
1303704000000|2011-04-25 04:00:00|4487|4451|4512|4511|4518|4517|4470|4451|1766595
1303790400000|2011-04-26 04:00:00|4535|4527|4576|4575|4594|4593|4528|4521|2651728
1303876800000|2011-04-27 04:00:00|4595|4579|4605|4605|4614|4613|4563|4562|2089838
1303963200000|2011-04-28 04:00:00|4606|4570|4631|4630|4643|4642|4571|4570|1653762
1304049600000|2011-04-29 04:00:00|4639|4623|4642|4641|4650|4649|4619|4617|1535819
1304308800000|2011-05-02 04:00:00|4664|4624|4653|4652|4674|4673|4643|4624|1913762
1304395200000|2011-05-03 04:00:00|4669|4645|4675|4671|4743|4742|4649|4645|3429850
1304481600000|2011-05-04 04:00:00|4682|4669|4701|4700|4706|4705|4641|4640|2505943
1304568000000|2011-05-05 04:00:00|4695|4691|4653|4652|4697|4691|4625|4624|2175205
1304654400000|2011-05-06 04:00:00|4693|4685|4690|4689|4743|4741|4677|4676|2116989
1304913600000|2011-05-09 04:00:00|4698|4685|4700|4699|4714|4713|4680|4679|1388931
1305000000000|2011-05-10 04:00:00|4722|4704|4765|4764|4776|4775|4715|4704|1886113
1305086400000|2011-05-11 04:00:00|4756|4753|4764|4762|4768|4767|4730|4729|2363927
1305172800000|2011-05-12 04:00:00|4770|4758|4813|4812|4819|4818|4744|4743|1561931
1305259200000|2011-05-13 04:00:00|4842|4815|4798|4797|4842|4834|4762|4761|1735143
1305518400000|2011-05-16 04:00:00|4787|4783|4790|4789|4827|4826|4778|4777|1439121
1305604800000|2011-05-17 04:00:00|4787|4781|4832|4831|4835|4834|4782|4777|1875569
1305691200000|2011-05-18 04:00:00|4840|4833|4797|4796|4840|4836|4776|4775|2008049
1305777600000|2011-05-19 04:00:00|4815|4803|4818|4818|4822|4821|4786|4786|1641633
1305864000000|2011-05-20 04:00:00|4821|4805|4828|4824|4855|4854|4796|4795|2058491
1306123200000|2011-05-23 04:00:00|4796|4790|4794|4793|4815|4814|4785|4781|1428984
1306209600000|2011-05-24 04:00:00|4817|4800|4794|4793|4817|4816|4776|4775|2084970
1306296000000|2011-05-25 04:00:00|4740|4737|4720|4719|4750|4749|4697|4696|2545299
1306382400000|2011-05-26 04:00:00|4713|4701|4735|4734|4745|4744|4696|4695|1830835
1306468800000|2011-05-27 04:00:00|4760|4741|4726|4726|4762|4761|4718|4717|1603157
1306814400000|2011-05-31 04:00:00|4753|4748|4774|4773|4783|4782|4726|4725|2055345
1306900800000|2011-06-01 04:00:00|4775|4764|4714|4713|4783|4781|4714|4713|1873808
1306987200000|2011-06-02 04:00:00|4724|4711|4726|4725|4729|4728|4656|4655|2718145
1307073600000|2011-06-03 04:00:00|4688|4677|4717|4716|4749|4748|4670|4669|2613661
1307332800000|2011-06-06 04:00:00|4710|4703|4689|4688|4711|4708|4669|4669|2400035
1307419200000|2011-06-07 04:00:00|4707|4693|4741|4741|4778|4777|4696|4693|2644157
1307505600000|2011-06-08 04:00:00|4739|4679|4771|4771|4784|4783|4721|4679|2622024
1307592000000|2011-06-09 04:00:00|4790|4767|4798|4798|4817|4816|4769|4767|2401236
1307678400000|2011-06-10 04:00:00|4809|4787|4755|4754|4821|4820|4751|4750|3149536
1307937600000|2011-06-13 04:00:00|4768|4746|4782|4781|4787|4786|4719|4718|2778919
1308024000000|2011-06-14 04:00:00|4809|4808|4769|4768|4810|4809|4756|4755|1704742
1308110400000|2011-06-15 04:00:00|4753|4750|4708|4707|4782|4781|4695|4694|2245420
1308196800000|2011-06-16 04:00:00|4720|4696|4725|4725|4776|4773|4708|4696|2535736
1308283200000|2011-06-17 04:00:00|4756|4751|4766|4765|4788|4787|4753|4751|2281235
1308542400000|2011-06-20 04:00:00|4751|4734|4814|4813|4819|4818|4725|4724|2140244
1308628800000|2011-06-21 04:00:00|4839|4827|4823|4822|4852|4851|4807|4806|2103548
1308715200000|2011-06-22 04:00:00|4805|4780|4776|4775|4808|4806|4774|4773|1758077
1308801600000|2011-06-23 04:00:00|4730|4718|4713|4712|4740|4739|4672|4671|2595612
1308888000000|2011-06-24 04:00:00|4747|4726|4727|4726|4765|4764|4716|4714|2101184
1309147200000|2011-06-27 04:00:00|4749|4737|4771|4770|4787|4786|4740|4737|1164192
1309233600000|2011-06-28 04:00:00|4779|4778|4780|4779|4796|4795|4761|4760|1166901
1309320000000|2011-06-29 04:00:00|4799|4787|4812|4811|4821|4820|4767|4766|1949778
1309406400000|2011-06-30 04:00:00|4837|4816|4827|4826|4837|4835|4783|4782|1453518
1309492800000|2011-07-01 04:00:00|4854|4837|4898|4897|4907|4906|4827|4824|1385217
1309752000000|2011-07-04 04:00:00|||||||||143305
1309838400000|2011-07-05 04:00:00|4880|4864|4865|4864|4899|4898|4852|4851|1637164
1309924800000|2011-07-06 04:00:00|4851|4832|4893|4892|4910|4909|4840|4832|1469934
1310011200000|2011-07-07 04:00:00|4931|4926|4898|4897|4938|4929|4873|4872|2072138
1310097600000|2011-07-08 04:00:00|4871|4859|4864|4863|4884|4882|4844|4843|1340421
1310356800000|2011-07-11 04:00:00|4834|4833|4815|4809|4836|4834|4788|4787|1309623
1310443200000|2011-07-12 04:00:00|4797|4782|4838|4837|4869|4868|4795|4782|1472134
1310529600000|2011-07-13 04:00:00|4862|4856|4828|4827|4871|4870|4822|4821|1205325
1310616000000|2011-07-14 04:00:00|4836|4821|4815|4814|4856|4855|4809|4808|1459499
1310702400000|2011-07-15 04:00:00|4825|4815|4846|4846|4850|4849|4799|4798|1586876
1310961600000|2011-07-18 04:00:00|4833|4818|4798|4797|4836|4835|4782|4781|1180215
1311048000000|2011-07-19 04:00:00|4808|4805|4868|4867|4883|4882|4784|4781|1574156
1311134400000|2011-07-20 04:00:00|4899|4892|4928|4926|4962|4961|4876|4875|1947398
1311220800000|2011-07-21 04:00:00|4964|4955|4999|4998|5046|5044|4957|4954|2545477
1311307200000|2011-07-22 04:00:00|5015|5008|4979|4978|5015|5012|4961|4960|1556036
1311566400000|2011-07-25 04:00:00|4948|4940|4959|4957|4980|4979|4937|4936|2104373
1311652800000|2011-07-26 04:00:00|4984|4927|4931|4931|4984|4955|4922|4921|1856343
1311739200000|2011-07-27 04:00:00|4924|4919|4909|4908|4947|4946|4901|4900|2846691
1311825600000|2011-07-28 04:00:00|4935|4885|4902|4901|4935|4919|4870|4869|2369949
1311912000000|2011-07-29 04:00:00|4865|4850|4847|4845|4902|4901|4815|4813|2491145
1312171200000|2011-08-01 04:00:00|4893|4882|4858|4857|4893|4885|4820|4819|1821932
1312257600000|2011-08-02 04:00:00|4828|4821|4811|4810|4861|4860|4811|4810|2275699
1312344000000|2011-08-03 04:00:00|4827|4815|4865|4863|4870|4869|4796|4794|2879601
1312430400000|2011-08-04 04:00:00|4832|4828|4775|4774|4870|4869|4773|4772|4829441
1312516800000|2011-08-05 04:00:00|4821|4807|4859|4858|4898|4897|4747|4746|5545528
1312776000000|2011-08-08 04:00:00|4803|4779|4596|4595|4882|4879|4576|4575|6709263
1312862400000|2011-08-09 04:00:00|4659|4650|4677|4676|4684|4678|4451|4450|6574743
1312948800000|2011-08-10 04:00:00|4650|4636|4635|4634|4773|4772|4591|4590|4440850
1313035200000|2011-08-11 04:00:00|4687|4641|4801|4800|4858|4857|4649|4641|4535925
1313121600000|2011-08-12 04:00:00|4837|4825|4771|4769|4862|4861|4750|4749|2961164
1313380800000|2011-08-15 04:00:00|4817|4806|4968|4967|4973|4972|4815|4806|3795581
1313467200000|2011-08-16 04:00:00|4919|4907|4967|4966|4983|4982|4904|4902|2307838
1313553600000|2011-08-17 04:00:00|4990|4982|5012|5010|5067|5066|4987|4982|2389610
1313640000000|2011-08-18 04:00:00|4949|4937|4911|4909|4968|4966|4869|4866|3899586
1313726400000|2011-08-19 04:00:00|4874|4860|4798|4797|4893|4890|4791|4790|5542416
1313985600000|2011-08-22 04:00:00|4896|4882|4824|4823|4896|4886|4794|4793|3456815
1314072000000|2011-08-23 04:00:00|4835|4834|4909|4908|4932|4931|4777|4775|7183530
1314158400000|2011-08-24 04:00:00|4860|4850|4962|4961|4966|4965|4839|4838|4362544
1314244800000|2011-08-25 04:00:00|4969|4963|4895|4894|4976|4969|4861|4859|3111051
1314331200000|2011-08-26 04:00:00|4866|4859|4844|4842|4886|4885|4756|4755|3668059
1314590400000|2011-08-29 04:00:00|4890|4887|4899|4898|4941|4937|4843|4842|3042328
1314676800000|2011-08-30 04:00:00|4894|4886|4873|4872|4895|4893|4856|4854|3673065
1314763200000|2011-08-31 04:00:00|4910|4900|4872|4871|4910|4903|4857|4856|3589760
1314849600000|2011-09-01 04:00:00|4877|4869|4859|4858|4898|4897|4849|4847|3686917
1314936000000|2011-09-02 04:00:00|4812|4785|4798|4796|4829|4828|4782|4781|3282042
1315281600000|2011-09-06 04:00:00|4715|4701|4789|4788|4793|4792|4672|4671|4174428
1315368000000|2011-09-07 04:00:00|4831|4825|4820|4819|4838|4833|4804|4803|3372374
1315454400000|2011-09-08 04:00:00|4810|4795|4815|4813|4874|4872|4786|4784|2961398
1315540800000|2011-09-09 04:00:00|4769|4756|4719|4718|4769|4766|4676|4675|3408840
1315800000000|2011-09-12 04:00:00|4679|4672|4749|4747|4749|4748|4671|4670|2684887
1315886400000|2011-09-13 04:00:00|4751|4748|4779|4778|4785|4784|4712|4711|2258644
1315972800000|2011-09-14 04:00:00|4783|4772|4856|4854|4896|4895|4756|4755|2716033
1316059200000|2011-09-15 04:00:00|4918|4905|4945|4944|4951|4950|4888|4886|2508590
1316145600000|2011-09-16 04:00:00|4966|4953|4986|4985|4997|4996|4962|4952|2815327
1316404800000|2011-09-19 04:00:00|4921|4900|4973|4971|4987|4986|4912|4900|1925607
1316491200000|2011-09-20 04:00:00|5016|4993|5063|5060|5113|5112|4985|4981|3709252
1316577600000|2011-09-21 04:00:00|5062|5049|4987|4985|5107|5106|4987|4985|2641863
1316664000000|2011-09-22 04:00:00|4891|4881|4936|4934|4958|4957|4871|4865|4114388
1316750400000|2011-09-23 04:00:00|4923|4910|5000|4999|5011|5010|4904|4900|3366087
1317009600000|2011-09-26 04:00:00|5046|5036|5078|5077|5078|5077|5013|5009|3342264
1317096000000|2011-09-27 04:00:00|5132|5126|5092|5091|5143|5139|5063|5062|3106425
1317182400000|2011-09-28 04:00:00|5097|5083|5043|5042|5130|5129|5029|5028|3162593
1317268800000|2011-09-29 04:00:00|5109|5096|5125|5124|5142|5141|5065|5064|2960505
1317355200000|2011-09-30 04:00:00|5089|5086|5077|5075|5145|5143|5074|5073|2363476
1317614400000|2011-10-03 04:00:00|5075|5063|4983|4982|5110|5109|4982|4981|2809514
1317700800000|2011-10-04 04:00:00|4940|4925|4920|4918|4987|4983|4822|4821|5026761
1317787200000|2011-10-05 04:00:00|4930|4927|4953|4952|4963|4962|4834|4832|3941790
1317873600000|2011-10-06 04:00:00|4951|4945|4999|4998|5010|5009|4918|4918|1953442
1317960000000|2011-10-07 04:00:00|5019|5014|5027|5026|5074|5073|5000|4996|2088797
1318219200000|2011-10-10 04:00:00|5084|5070|5120|5119|5130|5129|5054|5053|1741499
1318305600000|2011-10-11 04:00:00|5108|5106|5058|5056|5116|5107|5025|5024|2090390
1318392000000|2011-10-12 04:00:00|5073|5067|5019|5018|5076|5071|5010|5009|2271661
1318478400000|2011-10-13 04:00:00|5000|4994|5001|4999|5011|5010|4956|4955|2652233
1318564800000|2011-10-14 04:00:00|5035|5027|5047|5046|5052|5051|4997|4996|2603549
1318824000000|2011-10-17 04:00:00|5030|5027|5005|5004|5064|5064|4990|4989|2376391
1318910400000|2011-10-18 04:00:00|5007|4995|5046|5044|5078|5077|4967|4966|2968067
1318996800000|2011-10-19 04:00:00|5060|5054|5095|5093|5159|5158|5055|5051|1875999
1319083200000|2011-10-20 04:00:00|5101|5097|5102|5101|5149|5144|5066|5064|1910256
1319169600000|2011-10-21 04:00:00|5160|5142|5208|5207|5208|5207|5148|5141|2114563
1319428800000|2011-10-24 04:00:00|5201|5197|5143|5141|5201|5199|5125|5124|2320603
1319515200000|2011-10-25 04:00:00|5120|5113|5074|5073|5149|5148|5067|5066|1716686
1319601600000|2011-10-26 04:00:00|5132|5113|5113|5112|5132|5126|5076|5074|2443066
1319688000000|2011-10-27 04:00:00|5217|5194|5206|5204|5236|5235|5169|5168|3022131
1319774400000|2011-10-28 04:00:00|5274|5107|5139|5112|5274|5176|5052|5050|3334066
1320033600000|2011-10-31 04:00:00|5121|5113|5160|5159|5224|5223|5119|5113|2260247
1320120000000|2011-11-01 04:00:00|5060|5055|5040|5039|5102|5101|5030|5029|2864696
1320206400000|2011-11-02 04:00:00|5107|5094|5122|5120|5153|5152|5097|5094|1764922
1320292800000|2011-11-03 04:00:00|5148|5146|5171|5171|5190|5189|5128|5127|2092494
1320379200000|2011-11-04 04:00:00|5133|5126|5158|5157|5160|5159|5077|5076|2167207
1320642000000|2011-11-07 05:00:00|5175|5165|5245|5244|5248|5247|5143|5142|2346429
1320728400000|2011-11-08 05:00:00|5232|5221|5264|5261|5268|5267|5168|5166|2117682
1320814800000|2011-11-09 05:00:00|5184|5173|5128|5126|5220|5219|5113|5112|2379884
1320901200000|2011-11-10 05:00:00|5151|5142|5138|5136|5172|5171|5089|5088|2403072
1320987600000|2011-11-11 05:00:00|5195|5184|5205|5202|5226|5224|5185|5173|1915173
1321246800000|2011-11-14 05:00:00|5187|5171|5173|5171|5205|5204|5151|5150|1299190
1321333200000|2011-11-15 05:00:00|5158|5142|5158|5157|5179|5178|5151|5142|1477035
1321419600000|2011-11-16 05:00:00|5127|5104|5104|5103|5161|5159|5096|5095|1847496
1321506000000|2011-11-17 05:00:00|5106|5092|5091|5080|5138|5137|5038|5037|2009303
1321592400000|2011-11-18 05:00:00|5110|5097|5106|5105|5140|5139|5088|5086|1888959
1321851600000|2011-11-21 05:00:00|5104|5100|5065|5064|5108|5105|5041|5040|2122504
1321938000000|2011-11-22 05:00:00|5073|5066|5006|5004|5076|5073|5001|5000|2024871
1322024400000|2011-11-23 05:00:00|4988|4980|4934|4932|4988|4980|4906|4905|1769212
1322197200000|2011-11-25 05:00:00|4933|4917|4957|4956|4986|4985|4925|4916|833739
1322456400000|2011-11-28 05:00:00|5034|5020|5013|5011|5049|5048|4987|4986|1601175
1322542800000|2011-11-29 05:00:00|5044|5038|5084|5083|5115|5114|5034|5027|1828458
1322629200000|2011-11-30 05:00:00|5124|5119|5160|5159|5166|5165|5114|5113|2519016
1322715600000|2011-12-01 05:00:00|5140|5138|5151|5150|5156|5155|5096|5095|2207892
1322802000000|2011-12-02 05:00:00|5148|5138|5058|5056|5151|5144|5048|5047|2436379
1323061200000|2011-12-05 05:00:00|5113|5101|5049|5048|5132|5128|5023|5022|2746987
1323147600000|2011-12-06 05:00:00|5074|5066|5034|5033|5074|5068|5028|5027|3767898
1323234000000|2011-12-07 05:00:00|5036|5018|5053|5052|5080|5079|5005|5004|2884612
1323320400000|2011-12-08 05:00:00|5051|5044|5016|5015|5070|5069|5006|5005|2218880
1323406800000|2011-12-09 05:00:00|5042|5033|5076|5074|5084|5083|5024|5023|1677640
1323666000000|2011-12-12 05:00:00|5065|5058|5032|5031|5074|5073|5000|4999|1973338
1323752400000|2011-12-13 05:00:00|5034|5030|5047|5046|5104|5103|5033|5030|2233300
1323838800000|2011-12-14 05:00:00|5044|5033|5019|5018|5071|5070|5017|5016|1889543
1323925200000|2011-12-15 05:00:00|5069|5062|5078|5076|5099|5097|5051|5050|1999596
1324011600000|2011-12-16 05:00:00|5117|5094|5065|5064|5117|5114|5047|5046|2828118
1324270800000|2011-12-19 05:00:00|5100|5090|5040|5039|5122|5121|5028|5028|2361347
1324357200000|2011-12-20 05:00:00|5122|5112|5212|5211|5225|5224|5107|5103|4407975
1324443600000|2011-12-21 05:00:00|5219|5214|5278|5277|5284|5283|5218|5214|2931748
1324530000000|2011-12-22 05:00:00|5295|5288|5274|5273|5298|5296|5257|5256|1658145
1324616400000|2011-12-23 05:00:00|5294|5287|5295|5294|5320|5319|5285|5284|1454558
1324962000000|2011-12-27 05:00:00|5291|5275|5342|5341|5350|5349|5290|5275|1004854
1324962000000|2011-12-27 05:00:00|5291|5275|5342|5341|5350|5349|5290|5275|1004854
1325048400000|2011-12-28 05:00:00|5344|5337|5308|5307|5356|5353|5304|5303|1305107
1325134800000|2011-12-29 05:00:00|5320|5310|5351|5350|5360|5359|5318|5310|1178279
1325221200000|2011-12-30 05:00:00|5350|5343|5308|5307|5360|5357|5307|5306|1050355
1325566800000|2012-01-03 05:00:00|5352|5346|5249|5248|5369|5367|5227|5225|2403774
1325653200000|2012-01-04 05:00:00|5257|5239|5205|5204|5263|5260|5194|5193|1792319
1325739600000|2012-01-05 05:00:00|5196|5182|5199|5196|5214|5213|5135|5131|2566971
1325826000000|2012-01-06 05:00:00|5205|5199|5143|5142|5209|5205|5132|5131|2118241
1326085200000|2012-01-09 05:00:00|5147|5141|5139|5138|5160|5152|5107|5106|1891342
1326171600000|2012-01-10 05:00:00|5155|5148|5135|5134|5166|5165|5129|5128|1630841
1326258000000|2012-01-11 05:00:00|5124|5116|5118|5113|5140|5139|5103|5102|1698736
1326344400000|2012-01-12 05:00:00|5129|5126|5094|5093|5140|5139|5091|5090|1857986
1326430800000|2012-01-13 05:00:00|5064|5063|5061|5060|5069|5063|5018|5017|2710310
1326776400000|2012-01-17 05:00:00|5080|5074|5079|5078|5121|5119|5056|5055|2401856
1326862800000|2012-01-18 05:00:00|5086|5079|5045|5044|5086|5080|5008|5007|2033671
1326949200000|2012-01-19 05:00:00|5054|5046|5030|5028|5062|5061|5009|5008|1895629
1327035600000|2012-01-20 05:00:00|5042|5037|5055|5054|5056|5055|5004|5003|1971038
1327294800000|2012-01-23 05:00:00|5060|5053|5046|5045|5100|5099|5023|5022|2407586
1327381200000|2012-01-24 05:00:00|5028|5025|5030|5029|5035|5032|4993|4992|1432820
1327467600000|2012-01-25 05:00:00|5011|5005|5112|5110|5123|5122|4969|4968|2425895
1327554000000|2012-01-26 05:00:00|5114|5092|5085|5082|5123|5116|5053|5051|2791698
1327640400000|2012-01-27 05:00:00|5080|5065|4959|4958|5099|5098|4945|4944|5645471
1327899600000|2012-01-30 05:00:00|4943|4934|4933|4932|4946|4942|4888|4887|4249151
1327986000000|2012-01-31 05:00:00|4955|4944|5004|5003|5009|5008|4929|4928|3955155
1328072400000|2012-02-01 05:00:00|5027|5024|5042|5041|5062|5061|5013|5012|3514631
1328158800000|2012-02-02 05:00:00|5050|5045|5053|5052|5084|5082|5036|5035|2316691
1328245200000|2012-02-03 05:00:00|5092|5087|5037|5036|5100|5097|5014|5013|2401377
1328504400000|2012-02-06 05:00:00|5028|5016|5027|5026|5048|5047|5012|5011|1241286
1328590800000|2012-02-07 05:00:00|5024|5015|5044|5042|5061|5060|4984|4983|1946280
1328677200000|2012-02-08 05:00:00|5056|5038|5022|5020|5065|5061|4997|4996|1834263
1328763600000|2012-02-09 05:00:00|5019|5001|4986|4985|5019|5016|4984|4983|2743143
1328850000000|2012-02-10 05:00:00|4987|4976|4991|4989|4992|4991|4957|4956|1308829
1329109200000|2012-02-13 05:00:00|5000|4993|4993|4992|5016|5015|4981|4980|1764474
1329195600000|2012-02-14 05:00:00|4998|4993|5021|5020|5036|5035|4977|4976|2098801
1329282000000|2012-02-15 05:00:00|5026|5018|5006|5005|5027|5025|4992|4991|1883113
1329368400000|2012-02-16 05:00:00|5015|5012|5040|5039|5053|5051|5015|5012|1684067
1329454800000|2012-02-17 05:00:00|5072|5054|5055|5054|5072|5065|5028|5026|2078907
1329800400000|2012-02-21 05:00:00|5061|5060|5015|5014|5069|5067|5014|5013|2719722
1329886800000|2012-02-22 05:00:00|5022|5009|5049|5048|5058|5057|5011|5009|1715729
1329973200000|2012-02-23 05:00:00|5051|5041|5092|5091|5097|5096|5044|5041|2008295
1330059600000|2012-02-24 05:00:00|5100|5100|5131|5129|5150|5149|5088|5083|2152213
1330318800000|2012-02-27 05:00:00|5114|5106|5141|5140|5151|5150|5096|5095|2145750
1330405200000|2012-02-28 05:00:00|5158|5150|5127|5125|5165|5164|5108|5106|2174259
1330491600000|2012-02-29 05:00:00|5080|5075|5049|5048|5094|5093|5034|5033|1948336
1330578000000|2012-03-01 05:00:00|5048|5040|5042|5041|5088|5087|5018|5017|2230836
1330664400000|2012-03-02 05:00:00|5040|5035|5050|5048|5066|5065|5014|5013|1609113
1330923600000|2012-03-05 05:00:00|5044|5034|5084|5083|5092|5091|5023|5021|1389865
1331010000000|2012-03-06 05:00:00|5058|5055|5055|5054|5065|5064|5024|5023|1505198
1331096400000|2012-03-07 05:00:00|5044|5008|5048|5047|5057|5056|5014|5007|1453901
1331182800000|2012-03-08 05:00:00|5077|5042|5063|5062|5077|5070|5032|5031|1263321
1331269200000|2012-03-09 05:00:00|5070|5065|5079|5078|5079|5078|5039|5038|1616361
1331524800000|2012-03-12 04:00:00|5092|5079|5132|5131|5140|5139|5081|5076|2259840
1331611200000|2012-03-13 04:00:00|5145|5136|5138|5137|5148|5145|5101|5100|1770876
1331697600000|2012-03-14 04:00:00|5137|5125|5055|5054|5147|5145|5046|5045|2292039
1331784000000|2012-03-15 04:00:00|5059|5047|5050|5049|5089|5084|5033|5032|1908971
1331870400000|2012-03-16 04:00:00|5044|5028|5035|5034|5066|5065|5025|5024|2186814
1332129600000|2012-03-19 04:00:00|5031|5021|5026|5024|5073|5072|5017|5016|1479459
1332216000000|2012-03-20 04:00:00|5035|5029|5066|5065|5084|5083|5024|5020|2170709
1332302400000|2012-03-21 04:00:00|5074|5057|5046|5045|5078|5074|5039|5038|1281651
1332388800000|2012-03-22 04:00:00|5031|5018|5044|5043|5065|5064|5024|5018|2254244
1332475200000|2012-03-23 04:00:00|5061|5037|5030|5028|5073|5071|5025|5024|1630284
1332734400000|2012-03-26 04:00:00|5072|5046|5074|5073|5095|5094|5044|5043|1549770
1332820800000|2012-03-27 04:00:00|5095|5061|5103|5102|5119|5118|5070|5061|1606541
1332907200000|2012-03-28 04:00:00|5089|5081|5072|5070|5117|5116|5046|5045|1548165
1332993600000|2012-03-29 04:00:00|5064|5047|5078|5077|5082|5081|5018|5017|1290439
1333080000000|2012-03-30 04:00:00|5088|5076|5120|5119|5124|5123|5084|5076|1863494
1333339200000|2012-04-02 04:00:00|5117|5110|5152|5151|5175|5174|5101|5100|1671265
1333425600000|2012-04-03 04:00:00|5166|5135|5154|5152|5166|5159|5121|5120|2253481
1333512000000|2012-04-04 04:00:00|5135|5126|5161|5159|5187|5186|5131|5125|1884042
1333598400000|2012-04-05 04:00:00|5152|5144|5138|5136|5156|5150|5127|5126|1988370
1333944000000|2012-04-09 04:00:00|5103|5093|5091|5090|5130|5128|5089|5088|1911232
1334030400000|2012-04-10 04:00:00|5088|5077|5019|5018|5088|5084|5011|5010|2455817
1334116800000|2012-04-11 04:00:00|5062|5042|5018|5017|5064|5061|5012|5011|2305518
1334203200000|2012-04-12 04:00:00|5041|5013|5030|5029|5041|5029|4988|4986|2370129
1334289600000|2012-04-13 04:00:00|5035|5028|5028|5026|5078|5077|5024|5022|1948170
1334548800000|2012-04-16 04:00:00|5044|5038|5074|5073|5084|5083|5040|5037|2397392
1334635200000|2012-04-17 04:00:00|5101|5101|5099|5098|5122|5122|5064|5063|1996663
1334721600000|2012-04-18 04:00:00|5083|5069|5065|5064|5094|5092|5062|5061|1818369
1334808000000|2012-04-19 04:00:00|5095|5046|5054|5053|5095|5072|5035|5034|2054335
1334894400000|2012-04-20 04:00:00|5071|5054|5100|5099|5112|5111|5054|5050|2373666
1335153600000|2012-04-23 04:00:00|5109|5100|5085|5084|5109|5100|5061|5060|1362086
1335240000000|2012-04-24 04:00:00|5092|5074|5082|5081|5099|5097|5064|5063|3280372
1335326400000|2012-04-25 04:00:00|5100|5099|5126|5124|5138|5137|5078|5075|2583410
1335412800000|2012-04-26 04:00:00|5203|5175|5193|5190|5223|5220|5115|5114|3385687
1335499200000|2012-04-27 04:00:00|5213|5175|5210|5209|5221|5220|5179|5175|2970986
1335758400000|2012-04-30 04:00:00|5205|5192|5220|5219|5224|5223|5186|5183|2059486
1335844800000|2012-05-01 04:00:00|5233|5218|5245|5244|5260|5259|5194|5192|1512505
1335931200000|2012-05-02 04:00:00|5243|5220|5209|5208|5243|5239|5190|5189|1438542
1336017600000|2012-05-03 04:00:00|5195|5190|5194|5193|5236|5235|5189|5188|1359092
1336104000000|2012-05-04 04:00:00|5197|5178|5199|5198|5233|5231|5187|5178|1453710
1336363200000|2012-05-07 04:00:00|5215|5180|5189|5187|5215|5208|5170|5169|1141536
1336449600000|2012-05-08 04:00:00|5172|5165|5194|5193|5201|5200|5164|5160|1231346
1336536000000|2012-05-09 04:00:00|5166|5158|5169|5168|5206|5205|5157|5156|1538627
1336622400000|2012-05-10 04:00:00|5196|5189|5210|5209|5229|5228|5183|5178|968229
1336708800000|2012-05-11 04:00:00|5203|5194|5222|5221|5238|5237|5179|5177|1381915
1336968000000|2012-05-14 04:00:00|5194|5187|5228|5227|5239|5238|5185|5183|1608594
1337054400000|2012-05-15 04:00:00|5265|5264|5232|5231|5285|5271|5218|5217|1758124
1337140800000|2012-05-16 04:00:00|5250|5230|5250|5249|5259|5258|5223|5222|1692943
1337227200000|2012-05-17 04:00:00|5255|5250|5189|5188|5268|5254|5189|5188|1565892
1337313600000|2012-05-18 04:00:00|5225|5196|5232|5231|5252|5251|5195|5191|2618284
1337572800000|2012-05-21 04:00:00|5235|5232|5225|5224|5241|5237|5195|5194|1773276
1337659200000|2012-05-22 04:00:00|5233|5226|5249|5248|5270|5269|5229|5223|1538483
1337745600000|2012-05-23 04:00:00|5239|5237|5221|5218|5263|5261|5173|5172|2228850
1337832000000|2012-05-24 04:00:00|5230|5220|5249|5247|5266|5265|5211|5210|1343946
1337918400000|2012-05-25 04:00:00|5258|5251|5255|5254|5275|5273|5243|5242|1270423
1338264000000|2012-05-29 04:00:00|5271|5268|5252|5250|5271|5268|5228|5227|1626306
1338350400000|2012-05-30 04:00:00|5210|5192|5186|5185|5253|5253|5176|5175|2105125
1338436800000|2012-05-31 04:00:00|5176|5165|5210|5209|5236|5235|5165|5164|1499304
1338523200000|2012-06-01 04:00:00|5174|5170|5162|5161|5201|5200|5158|5157|2013263
1338782400000|2012-06-04 04:00:00|5174|5168|5153|5152|5186|5180|5143|5142|1419713
1338868800000|2012-06-05 04:00:00|5148|5144|5147|5146|5160|5159|5130|5128|2328051
1338955200000|2012-06-06 04:00:00|5167|5160|5223|5222|5223|5222|5156|5153|2198045
1339041600000|2012-06-07 04:00:00|5243|5241|5275|5274|5287|5286|5243|5238|2714192
1339128000000|2012-06-08 04:00:00|5286|5275|5323|5321|5330|5329|5279|5275|2383354
1339387200000|2012-06-11 04:00:00|5349|5337|5282|5281|5358|5357|5275|5274|1909895
1339473600000|2012-06-12 04:00:00|5289|5276|5285|5283|5290|5288|5234|5233|2452718
1339560000000|2012-06-13 04:00:00|5293|5262|5303|5302|5320|5319|5248|5246|1287930
1339646400000|2012-06-14 04:00:00|5323|5306|5373|5372|5381|5380|5309|5306|2483950
1339732800000|2012-06-15 04:00:00|5399|5388|5379|5378|5428|5408|5366|5365|2209447
1339992000000|2012-06-18 04:00:00|5383|5366|5427|5426|5430|5429|5371|5366|1990049
1340078400000|2012-06-19 04:00:00|5445|5435|5438|5437|5459|5458|5407|5406|2275484
1340164800000|2012-06-20 04:00:00|5466|5448|5419|5418|5469|5468|5398|5397|2657225
1340251200000|2012-06-21 04:00:00|5439|5425|5366|5365|5466|5463|5365|5364|1710761
1340337600000|2012-06-22 04:00:00|5381|5361|5362|5361|5388|5383|5344|5343|1684555
1340596800000|2012-06-25 04:00:00|5365|5353|5333|5332|5365|5361|5328|5327|1460194
1340683200000|2012-06-26 04:00:00|5343|5324|5338|5337|5366|5365|5311|5310|1577583
1340769600000|2012-06-27 04:00:00|5371|5345|5391|5390|5400|5399|5352|5336|1066450
1340856000000|2012-06-28 04:00:00|5376|5364|5378|5375|5384|5382|5325|5324|1476956
1340942400000|2012-06-29 04:00:00|5424|5419|5400|5398|5447|5444|5360|5359|1713434
1341201600000|2012-07-02 04:00:00|5400|5388|5437|5436|5448|5446|5395|5388|467394
1341288000000|2012-07-03 04:00:00|5439|5422|5422|5422|5449|5446|5400|5399|847518
1341460800000|2012-07-05 04:00:00|5408|5400|5378|5377|5414|5411|5372|5371|1151001
1341547200000|2012-07-06 04:00:00|5357|5346|5384|5383|5394|5393|5340|5337|1028136
1341806400000|2012-07-09 04:00:00|5407|5366|5377|5376|5407|5389|5347|5346|1028272
1341892800000|2012-07-10 04:00:00|5392|5383|5368|5367|5407|5406|5356|5355|1221934
1341979200000|2012-07-11 04:00:00|5386|5355|5404|5402|5413|5412|5367|5355|968946
1342065600000|2012-07-12 04:00:00|5387|5365|5371|5370|5396|5394|5358|5356|1350120
1342152000000|2012-07-13 04:00:00|5378|5366|5420|5419|5422|5421|5369|5363|1677340
1342411200000|2012-07-16 04:00:00|5414|5404|5420|5419|5436|5432|5402|5401|916632
1342497600000|2012-07-17 04:00:00|5431|5416|5424|5423|5448|5447|5397|5396|1043551
1342584000000|2012-07-18 04:00:00|5421|5403|5437|5436|5448|5446|5410|5402|868698
1342670400000|2012-07-19 04:00:00|5449|5441|5418|5417|5449|5443|5386|5385|1402732
1342756800000|2012-07-20 04:00:00|5425|5402|5396|5395|5425|5410|5372|5371|1798834
1343016000000|2012-07-23 04:00:00|5411|5375|5352|5351|5414|5408|5324|5323|1218033
1343102400000|2012-07-24 04:00:00|5363|5340|5303|5302|5363|5350|5261|5260|1589117
1343188800000|2012-07-25 04:00:00|5317|5311|5330|5328|5340|5334|5280|5279|1589488
1343275200000|2012-07-26 04:00:00|5368|5362|5414|5412|5424|5423|5366|5353|1572547
1343361600000|2012-07-27 04:00:00|5435|5393|5496|5495|5518|5517|5413|5393|1737837
1343620800000|2012-07-30 04:00:00|5485|5465|5494|5492|5514|5513|5444|5443|1364104
1343707200000|2012-07-31 04:00:00|5516|5445|5430|5428|5516|5508|5428|5427|2104439
1343793600000|2012-08-01 04:00:00|5466|5351|5402|5401|5565|5559|5391|5351|2107510
1343880000000|2012-08-02 04:00:00|5397|5363|5381|5380|5423|5418|5327|5326|1741386
1344225600000|2012-08-06 04:00:00|5475|5455|5462|5428|5495|5491|5405|5404|1244074
1344312000000|2012-08-07 04:00:00|5469|5457|5399|5398|5473|5471|5399|5398|2248077
1344398400000|2012-08-08 04:00:00|5403|5383|5366|5365|5405|5403|5351|5350|1443089
1344484800000|2012-08-09 04:00:00|5358|5349|5361|5360|5373|5372|5346|5343|1205346
1344571200000|2012-08-10 04:00:00|5366|5347|5370|5369|5383|5382|5335|5334|1107824
1344830400000|2012-08-13 04:00:00|5372|5354|5347|5345|5391|5386|5330|5329|1156675
1344916800000|2012-08-14 04:00:00|5360|5348|5351|5350|5375|5372|5339|5337|1445861
1345003200000|2012-08-15 04:00:00|5360|5340|5382|5381|5399|5398|5336|5335|1347962
1345089600000|2012-08-16 04:00:00|5387|5364|5396|5395|5417|5416|5359|5355|1717750
1345176000000|2012-08-17 04:00:00|5409|5402|5393|5391|5417|5414|5372|5371|1512528
1345435200000|2012-08-20 04:00:00|5389|5368|5412|5410|5414|5413|5365|5364|1217554
1345521600000|2012-08-21 04:00:00|5421|5393|5382|5380|5431|5430|5380|5379|1207020
1345608000000|2012-08-22 04:00:00|5367|5362|5362|5361|5380|5379|5346|5345|1491079
1345694400000|2012-08-23 04:00:00|5368|5342|5315|5314|5368|5357|5296|5295|1229779
1345780800000|2012-08-24 04:00:00|5313|5291|5349|5348|5356|5355|5308|5291|1052429
1346040000000|2012-08-27 04:00:00|5356|5353|5405|5404|5420|5419|5353|5350|2127154
1346126400000|2012-08-28 04:00:00|5397|5384|5393|5392|5411|5410|5385|5384|1782278
1346212800000|2012-08-29 04:00:00|5347|5323|5297|5296|5347|5339|5292|5291|1485065
1346299200000|2012-08-30 04:00:00|5287|5276|5254|5253|5293|5290|5251|5250|1040510
1346385600000|2012-08-31 04:00:00|5284|5258|5248|5246|5289|5287|5231|5230|1183617
1346731200000|2012-09-04 04:00:00|5254|5232|5252|5250|5267|5266|5216|5215|1637437
1346817600000|2012-09-05 04:00:00|5268|5247|5251|5250|5281|5280|5241|5239|1341673
1346904000000|2012-09-06 04:00:00|5279|5255|5377|5376|5380|5379|5258|5249|2287732
1346990400000|2012-09-07 04:00:00|5373|5348|5318|5317|5388|5385|5313|5312|1847825
1347249600000|2012-09-10 04:00:00|5345|5340|5329|5328|5350|5349|5320|5319|1072151
1347336000000|2012-09-11 04:00:00|5333|5314|5297|5296|5344|5338|5295|5294|1140150
1347422400000|2012-09-12 04:00:00|5316|5304|5278|5273|5319|5309|5268|5266|1232124
1347508800000|2012-09-13 04:00:00|5282|5260|5359|5358|5360|5359|5273|5260|1722263
1347595200000|2012-09-14 04:00:00|5368|5349|5282|5280|5368|5363|5270|5269|1863448
1347854400000|2012-09-17 04:00:00|5290|5271|5290|5258|5307|5303|5245|5244|1272032
1347940800000|2012-09-18 04:00:00|5258|5253|5223|5222|5269|5265|5218|5217|1328062
1348027200000|2012-09-19 04:00:00|5271|5227|5235|5234|5280|5277|5221|5220|1316942
1348113600000|2012-09-20 04:00:00|5249|5244|5274|5272|5285|5284|5228|5219|1533423
1348200000000|2012-09-21 04:00:00|5290|5277|5269|5268|5298|5296|5253|5252|1804471
1348459200000|2012-09-24 04:00:00|5279|5254|5311|5310|5320|5319|5267|5254|1083906
1348545600000|2012-09-25 04:00:00|5328|5318|5266|5265|5346|5345|5266|5265|1897139
1348632000000|2012-09-26 04:00:00|5290|5277|5290|5289|5355|5354|5279|5277|1940921
1348718400000|2012-09-27 04:00:00|5318|5298|5283|5282|5318|5311|5269|5268|1943762
1348804800000|2012-09-28 04:00:00|5282|5269|5296|5294|5315|5313|5259|5245|1807656
1349064000000|2012-10-01 04:00:00|5318|5303|5281|5280|5340|5338|5275|5274|1431333
1349150400000|2012-10-02 04:00:00|5303|5286|5323|5322|5325|5324|5280|5275|1317647
1349236800000|2012-10-03 04:00:00|5348|5329|5333|5332|5366|5365|5333|5329|1444761
1349323200000|2012-10-04 04:00:00|5374|5355|5338|5337|5389|5388|5338|5337|1897262
1349409600000|2012-10-05 04:00:00|5365|5344|5329|5312|5380|5379|5322|5311|2617962
1349668800000|2012-10-08 04:00:00|5328|5311|5303|5302|5350|5348|5271|5270|2238832
1349755200000|2012-10-09 04:00:00|5319|5292|5286|5285|5324|5318|5268|5266|1879772
1349841600000|2012-10-10 04:00:00|5306|5300|5323|5322|5338|5336|5294|5293|1896864
1349928000000|2012-10-11 04:00:00|5358|5343|5303|5302|5358|5343|5291|5290|1256285
1350014400000|2012-10-12 04:00:00|5324|5308|5271|5270|5327|5324|5261|5260|1398047
1350273600000|2012-10-15 04:00:00|5277|5264|5274|5273|5284|5282|5242|5240|1204024
1350360000000|2012-10-16 04:00:00|5296|5285|5264|5263|5299|5297|5245|5244|1411240
1350446400000|2012-10-17 04:00:00|5283|5272|5334|5333|5339|5337|5276|5266|1238698
1350532800000|2012-10-18 04:00:00|5338|5323|5358|5357|5364|5363|5312|5311|1574060
1350619200000|2012-10-19 04:00:00|5363|5348|5351|5350|5371|5370|5334|5331|1964294
1350878400000|2012-10-22 04:00:00|5356|5312|5295|5293|5356|5345|5265|5264|1526410
1350964800000|2012-10-23 04:00:00|5268|5256|5269|5268|5296|5295|5245|5244|1771937
1351051200000|2012-10-24 04:00:00|5286|5243|5246|5245|5295|5279|5230|5229|1593788
1351137600000|2012-10-25 04:00:00|5290|5228|5195|5193|5290|5229|5103|5102|4534138
1351224000000|2012-10-26 04:00:00|5196|5175|5208|5207|5217|5216|5155|5150|2583895
1351656000000|2012-10-31 04:00:00|5248|5201|5276|5275|5285|5284|5201|5200|2360388
1351742400000|2012-11-01 04:00:00|5296|5273|5204|5203|5296|5289|5196|5195|3141551
1351828800000|2012-11-02 04:00:00|5235|5218|5171|5170|5240|5231|5160|5159|2157992
1352091600000|2012-11-05 05:00:00|5143|5132|5093|5092|5177|5146|5067|5066|1826952
1352178000000|2012-11-06 05:00:00|5101|5079|5097|5095|5122|5121|5077|5072|1462403
1352264400000|2012-11-07 05:00:00|5076|5065|4988|4986|5087|5075|4954|4953|2173500
1352350800000|2012-11-08 05:00:00|4986|4966|4945|4944|5051|5049|4944|4943|2358609
1352437200000|2012-11-09 05:00:00|4944|4918|4934|4932|4955|4954|4904|4902|2043956
1352696400000|2012-11-12 05:00:00|4930|4928|4919|4917|4939|4936|4898|4897|1878808
1352782800000|2012-11-13 05:00:00|4908|4897|5020|5019|5037|5036|4898|4893|3862582
1352869200000|2012-11-14 05:00:00|5043|4981|4989|4988|5043|5042|4981|4980|2543431
1352955600000|2012-11-15 05:00:00|4988|4970|4968|4967|5020|5017|4929|4928|2243907
1353042000000|2012-11-16 05:00:00|4976|4960|5015|5014|5025|5024|4951|4949|2176561
1353301200000|2012-11-19 05:00:00|5046|5034|5028|5027|5046|5040|4993|4991|2298158
1353387600000|2012-11-20 05:00:00|5040|5016|5035|5034|5040|5034|4976|4975|1667188
1353474000000|2012-11-21 05:00:00|5040|5025|5016|5015|5049|5047|4965|4964|1826910
1353646800000|2012-11-23 05:00:00|5034|5016|5014|5012|5042|5028|4981|4980|964549
1353906000000|2012-11-26 05:00:00|5018|4979|5064|5063|5089|5088|5000|4977|1516400
1353992400000|2012-11-27 05:00:00|5065|5050|5055|5054|5100|5099|5051|5050|2246244
1354078800000|2012-11-28 05:00:00|5008|4936|5043|5042|5046|5045|4987|4936|2687983
1354165200000|2012-11-29 05:00:00|5064|5051|5066|5065|5085|5084|5038|5036|2220460
1354251600000|2012-11-30 05:00:00|5085|5062|5101|5100|5106|5105|5059|5058|1782315
1354510800000|2012-12-03 05:00:00|5115|5095|5077|5073|5115|5109|5055|5053|2013579
1354597200000|2012-12-04 05:00:00|5090|5031|5041|5040|5090|5079|5037|5031|1315916
1354683600000|2012-12-05 05:00:00|5049|5038|5173|5172|5188|5187|5047|5038|2892348
1354770000000|2012-12-06 05:00:00|5196|5170|5153|5152|5207|5205|5136|5135|1528106
1354856400000|2012-12-07 05:00:00|5184|5176|5169|5168|5198|5197|5145|5144|1479940
1355115600000|2012-12-10 05:00:00|5184|5153|5159|5157|5184|5178|5152|5151|1131401
1355202000000|2012-12-11 05:00:00|5175|5153|5160|5159|5187|5186|5144|5143|1493782
1355288400000|2012-12-12 05:00:00|5175|5161|5157|5156|5185|5184|5147|5144|1847513
1355374800000|2012-12-13 05:00:00|5165|5147|5136|5135|5165|5159|5117|5116|1086700
1355461200000|2012-12-14 05:00:00|5142|5128|5119|5117|5142|5137|5096|5095|1363886
1355720400000|2012-12-17 05:00:00|5140|5136|5197|5196|5205|5204|5135|5125|1753524
1355806800000|2012-12-18 05:00:00|5211|5186|5223|5222|5230|5229|5179|5176|2034034
1355893200000|2012-12-19 05:00:00|5227|5215|5182|5181|5227|5220|5175|5174|1888398
1355979600000|2012-12-20 05:00:00|5249|5205|5221|5220|5249|5235|5192|5175|1986149
1356066000000|2012-12-21 05:00:00|5213|5199|5196|5194|5230|5229|5178|5171|2821735
1356325200000|2012-12-24 05:00:00|5199|5161|5193|5192|5203|5201|5152|5151|849860
1356498000000|2012-12-26 05:00:00|5208|5202|5173|5172|5209|5207|5165|5164|1684259
1356584400000|2012-12-27 05:00:00|5185|5171|5162|5161|5185|5183|5122|5120|2229694
1356670800000|2012-12-28 05:00:00|5148|5128|5110|5109|5174|5173|5107|5106|1564504
1356930000000|2012-12-31 05:00:00|5107|5091|5181|5180|5188|5187|5075|5074|1890952
1357102800000|2013-01-02 05:00:00|5251|5231|5292|5291|5297|5296|5240|5231|1987277
1357189200000|2013-01-03 05:00:00|5297|5275|5299|5298|5317|5316|5283|5263|1316929
1357275600000|2013-01-04 05:00:00|5302|5296|5354|5353|5398|5397|5299|5293|2549927
1357534800000|2013-01-07 05:00:00|5321|5311|5266|5265|5324|5319|5256|5255|1792174
1357621200000|2013-01-08 05:00:00|5254|5236|5236|5235|5285|5281|5220|5219|1712599
1357707600000|2013-01-09 05:00:00|5250|5222|5220|5218|5250|5238|5192|5191|1516321
1357794000000|2013-01-10 05:00:00|5240|5228|5222|5221|5244|5236|5206|5205|2240570
1357880400000|2013-01-11 05:00:00|5246|5200|5243|5242|5246|5242|5216|5200|2082001
1358139600000|2013-01-14 05:00:00|5272|5225|5240|5239|5272|5254|5235|5223|1147763
1358226000000|2013-01-15 05:00:00|5239|5220|5252|5251|5254|5253|5213|5212|1624550
1358312400000|2013-01-16 05:00:00|5256|5246|5239|5238|5265|5264|5227|5226|2121720
1358398800000|2013-01-17 05:00:00|5258|5231|5243|5242|5273|5267|5236|5231|1239968
1358485200000|2013-01-18 05:00:00|5260|5241|5298|5283|5298|5291|5240|5235|2181056
1358830800000|2013-01-22 05:00:00|5290|5278|5329|5328|5337|5337|5266|5263|1365521
1358917200000|2013-01-23 05:00:00|5316|5308|5338|5337|5348|5347|5290|5285|1759741
1359003600000|2013-01-24 05:00:00|5350|5334|5379|5378|5390|5388|5346|5334|1308056
1359090000000|2013-01-25 05:00:00|5393|5381|5389|5388|5410|5407|5341|5340|1400200
1359349200000|2013-01-28 05:00:00|5398|5384|5375|5374|5400|5399|5359|5358|1132768
1359435600000|2013-01-29 05:00:00|5384|5370|5436|5435|5436|5435|5378|5370|2153547
1359522000000|2013-01-30 05:00:00|5439|5419|5452|5452|5454|5453|5407|5405|2003332
1359608400000|2013-01-31 05:00:00|5468|5402|5412|5411|5468|5449|5388|5387|2692023
1359694800000|2013-02-01 05:00:00|5437|5427|5416|5415|5443|5442|5405|5404|1605210
1359954000000|2013-02-04 05:00:00|5405|5397|5407|5406|5415|5414|5398|5396|1423872
1360040400000|2013-02-05 05:00:00|5433|5423|5433|5431|5471|5469|5426|5417|1406835
1360126800000|2013-02-06 05:00:00|5419|5410|5434|5433|5441|5439|5391|5390|1257528
1360213200000|2013-02-07 05:00:00|5446|5436|5430|5429|5463|5461|5409|5408|1391326
1360299600000|2013-02-08 05:00:00|5423|5411|5430|5429|5435|5430|5401|5400|1105373
1360558800000|2013-02-11 05:00:00|5431|5418|5433|5432|5441|5440|5422|5418|890274
1360645200000|2013-02-12 05:00:00|5434|5420|5466|5459|5466|5462|5417|5416|1448473
1360731600000|2013-02-13 05:00:00|5469|5453|5469|5468|5481|5479|5457|5453|1357219
1360818000000|2013-02-14 05:00:00|5479|5448|5446|5445|5479|5470|5417|5416|1800980
1360904400000|2013-02-15 05:00:00|5474|5459|5491|5490|5500|5498|5465|5456|2947242
1361250000000|2013-02-19 05:00:00|5504|5496|5559|5558|5567|5566|5503|5496|2568579
1361336400000|2013-02-20 05:00:00|5561|5556|5589|5588|5638|5637|5556|5555|2192746
1361422800000|2013-02-21 05:00:00|5581|5571|5568|5567|5594|5592|5563|5562|1727971
1361509200000|2013-02-22 05:00:00|5580|5571|5638|5637|5639|5638|5574|5570|1184772
1361768400000|2013-02-25 05:00:00|5688|5667|5573|5572|5720|5719|5569|5568|2891013
1361854800000|2013-02-26 05:00:00|5536|5518|5529|5528|5590|5589|5501|5500|2286846
1361941200000|2013-02-27 05:00:00|5543|5531|5581|5580|5590|5589|5528|5527|1640929
1362027600000|2013-02-28 05:00:00|5584|5576|5598|5597|5618|5617|5564|5558|1800216
1362114000000|2013-03-01 05:00:00|5583|5580|5644|5641|5644|5643|5553|5548|2045708
1362373200000|2013-03-04 05:00:00|5639|5632|5641|5640|5657|5656|5604|5603|3559341
1362459600000|2013-03-05 05:00:00|5667|5657|5650|5649|5688|5687|5641|5636|2397168
1362546000000|2013-03-06 05:00:00|5663|5659|5648|5646|5678|5677|5624|5623|1532041
1362632400000|2013-03-07 05:00:00|5652|5642|5588|5585|5662|5660|5586|5585|1897950
1362718800000|2013-03-08 05:00:00|5592|5586|5588|5587|5597|5596|5546|5545|2224769
1362974400000|2013-03-11 04:00:00|5596|5588|5629|5624|5632|5629|5589|5587|1428616
1363060800000|2013-03-12 04:00:00|5628|5623|5601|5600|5631|5629|5581|5580|907391
1363147200000|2013-03-13 04:00:00|5607|5598|5633|5632|5650|5649|5584|5582|1785730
1363233600000|2013-03-14 04:00:00|5646|5640|5635|5634|5650|5649|5621|5620|1821433
1363320000000|2013-03-15 04:00:00|5613|5592|5749|5676|5750|5704|5610|5588|3260674
1363579200000|2013-03-18 04:00:00|5643|5632|5645|5643|5668|5666|5632|5627|1230801
1363665600000|2013-03-19 04:00:00|5655|5640|5675|5674|5688|5686|5640|5639|1543957
1363752000000|2013-03-20 04:00:00|5707|5695|5719|5718|5731|5730|5696|5691|1941812
1363838400000|2013-03-21 04:00:00|5700|5693|5695|5687|5750|5747|5685|5681|1860322
1363924800000|2013-03-22 04:00:00|5699|5690|5677|5676|5704|5703|5667|5666|1588060
1364184000000|2013-03-25 04:00:00|5699|5679|5688|5687|5713|5712|5655|5654|1934466
1364270400000|2013-03-26 04:00:00|5695|5688|5762|5759|5775|5774|5695|5687|1822132
1364356800000|2013-03-27 04:00:00|5745|5737|5755|5754|5771|5770|5730|5725|1233838
1364443200000|2013-03-28 04:00:00|5758|5755|5819|5818|5825|5824|5757|5751|1219354
1364788800000|2013-04-01 04:00:00|5824|5819|5846|5816|5847|5827|5795|5794|1008715
1364875200000|2013-04-02 04:00:00|5832|5825|5862|5861|5869|5868|5829|5824|1358498
1364961600000|2013-04-03 04:00:00|5880|5870|5877|5876|5898|5897|5861|5860|1987799
1365048000000|2013-04-04 04:00:00|5891|5880|5950|5949|5957|5956|5891|5880|2019250
1365134400000|2013-04-05 04:00:00|5921|5909|5961|5960|5967|5966|5916|5909|2380056
1365393600000|2013-04-08 04:00:00|5963|5959|6007|6005|6008|6007|5934|5933|1109163
1365480000000|2013-04-09 04:00:00|6085|6079|5983|5982|6085|6079|5981|5980|1676155
1365566400000|2013-04-10 04:00:00|5995|5986|6017|6016|6052|6051|5995|5986|2303752
1365652800000|2013-04-11 04:00:00|6032|6015|6000|5999|6046|6045|6000|5999|2409477
1365739200000|2013-04-12 04:00:00|5999|5993|6011|6010|6021|6020|5989|5987|2751579
1365998400000|2013-04-15 04:00:00|6004|5997|5928|5927|6035|6034|5928|5927|1674389
1366084800000|2013-04-16 04:00:00|5948|5936|5982|5981|5986|5985|5877|5876|1407593
1366171200000|2013-04-17 04:00:00|5967|5950|5934|5929|5970|5964|5902|5901|1496074
1366257600000|2013-04-18 04:00:00|5960|5947|5981|5980|5990|5989|5923|5919|1670153
1366344000000|2013-04-19 04:00:00|6007|5989|6137|6102|6138|6108|5972|5968|2778752
1366603200000|2013-04-22 04:00:00|6111|6109|6098|6097|6123|6122|6066|6065|1507896
1366689600000|2013-04-23 04:00:00|6118|6105|6101|6100|6122|6120|6050|6046|1145540
1366776000000|2013-04-24 04:00:00|6127|6115|6111|6110|6137|6136|6066|6062|1139308
1366862400000|2013-04-25 04:00:00|6144|6061|6075|6074|6145|6111|6035|6030|2490805
1366948800000|2013-04-26 04:00:00|6071|6025|6104|6102|6158|6157|6062|6025|1507137
1367208000000|2013-04-29 04:00:00|6048|5999|6119|6118|6143|6141|6048|5999|1557526
1367294400000|2013-04-30 04:00:00|6114|6101|6169|6168|6172|6171|6103|6100|1731573
1367380800000|2013-05-01 04:00:00|6182|6174|6115|6114|6187|6184|6102|6101|1345607
1367467200000|2013-05-02 04:00:00|6131|6115|6113|6107|6138|6135|6079|6078|1529132
1367553600000|2013-05-03 04:00:00|6148|6125|6087|6086|6149|6146|6066|6065|1967855
1367812800000|2013-05-06 04:00:00|6130|6100|6046|6045|6130|6107|6045|6044|1558661
1367899200000|2013-05-07 04:00:00|6047|6042|6092|6091|6098|6097|6036|6035|1585094
1367985600000|2013-05-08 04:00:00|6076|6075|6050|6046|6100|6096|6036|6034|1289740
1368072000000|2013-05-09 04:00:00|6059|6049|5945|5944|6077|6070|5924|5923|2620771
1368158400000|2013-05-10 04:00:00|5950|5942|5975|5969|5979|5978|5923|5920|1447963
1368417600000|2013-05-13 04:00:00|5975|5969|5973|5963|5994|5993|5923|5922|1600470
1368504000000|2013-05-14 04:00:00|5986|5971|6046|6045|6059|6058|5973|5970|2014166
1368590400000|2013-05-15 04:00:00|6048|6039|6070|6066|6100|6099|6012|6010|1671066
1368676800000|2013-05-16 04:00:00|6061|6052|6040|6035|6079|6078|6029|6028|1454039
1368763200000|2013-05-17 04:00:00|6071|6047|6116|6115|6122|6121|6050|6042|1813569
1369022400000|2013-05-20 04:00:00|6115|6108|6085|6069|6120|6118|6053|6052|1254491
1369108800000|2013-05-21 04:00:00|6075|6073|6104|6062|6111|6108|6038|6037|1304539
1369195200000|2013-05-22 04:00:00|6069|6051|5932|5914|6069|6062|5902|5901|2791885
1369281600000|2013-05-23 04:00:00|5883|5843|5897|5889|5928|5926|5758|5757|3263898
1369368000000|2013-05-24 04:00:00|5868|5865|5759|5758|5877|5873|5745|5744|2533431
1369713600000|2013-05-28 04:00:00|5774|5754|5773|5772|5835|5834|5760|5751|2642004
1369800000000|2013-05-29 04:00:00|5748|5738|5709|5656|5771|5752|5658|5655|2275603
1369886400000|2013-05-30 04:00:00|5744|5714|5710|5709|5794|5786|5702|5701|1985309
1369972800000|2013-05-31 04:00:00|5701|5695|5656|5655|5783|5780|5656|5655|2308857
1370232000000|2013-06-03 04:00:00|5649|5641|5556|5555|5688|5687|5556|5555|6873023
1370318400000|2013-06-04 04:00:00|5542|5535|5565|5564|5602|5601|5516|5515|6833343
1370404800000|2013-06-05 04:00:00|5491|5480|5460|5438|5499|5487|5430|5429|3233318
1370491200000|2013-06-06 04:00:00|5450|5443|5527|5521|5528|5527|5419|5418|3674831
1370577600000|2013-06-07 04:00:00|5563|5555|5564|5563|5578|5571|5503|5502|2834068
1370836800000|2013-06-10 04:00:00|5585|5572|5579|5578|5598|5597|5533|5532|2241299
1370923200000|2013-06-11 04:00:00|5540|5535|5534|5533|5586|5585|5520|5517|3092734
1371009600000|2013-06-12 04:00:00|5576|5572|5532|5531|5587|5586|5522|5521|2685690
1371096000000|2013-06-13 04:00:00|5526|5525|5640|5639|5650|5649|5524|5521|2847599
1371182400000|2013-06-14 04:00:00|5647|5635|5604|5603|5659|5658|5595|5594|2163867
1371441600000|2013-06-17 04:00:00|5635|5630|5674|5673|5713|5712|5633|5630|2800325
1371528000000|2013-06-18 04:00:00|5679|5674|5700|5698|5706|5705|5653|5651|1754943
1371614400000|2013-06-19 04:00:00|5701|5692|5576|5574|5723|5721|5575|5574|2918957
1371700800000|2013-06-20 04:00:00|5583|5541|5429|5421|5583|5563|5415|5414|3471824
1371787200000|2013-06-21 04:00:00|5483|5450|5501|5499|5517|5516|5379|5378|3640310
1372046400000|2013-06-24 04:00:00|5456|5450|5521|5520|5552|5551|5416|5413|3173334
1372132800000|2013-06-25 04:00:00|5557|5536|5587|5586|5618|5617|5503|5500|2763339
1372219200000|2013-06-26 04:00:00|5619|5616|5636|5624|5655|5651|5588|5587|2434896
1372305600000|2013-06-27 04:00:00|5650|5642|5649|5648|5682|5681|5630|5629|1808252
1372392000000|2013-06-28 04:00:00|5710|5709|5684|5630|5721|5717|5621|5620|3463666
1372651200000|2013-07-01 04:00:00|5725|5684|5624|5622|5740|5730|5600|5599|2509135
1372737600000|2013-07-02 04:00:00|5619|5605|5637|5636|5667|5666|5607|5604|2017215
1372824000000|2013-07-03 04:00:00|5624|5608|5642|5629|5653|5652|5585|5584|960855
1372996800000|2013-07-05 04:00:00|5640|5633|5628|5621|5650|5643|5552|5551|1708655
1373256000000|2013-07-08 04:00:00|5646|5638|5689|5688|5707|5706|5628|5626|2059186
1373342400000|2013-07-09 04:00:00|5718|5705|5735|5734|5745|5744|5692|5691|1583808
1373428800000|2013-07-10 04:00:00|5729|5719|5746|5733|5753|5751|5702|5700|2276094
1373515200000|2013-07-11 04:00:00|5822|5795|5857|5852|5866|5865|5785|5777|1940537
1373601600000|2013-07-12 04:00:00|5856|5841|5885|5878|5887|5886|5824|5822|1519629
1373860800000|2013-07-15 04:00:00|5869|5856|6003|5966|6003|5987|5859|5850|1850337
1373947200000|2013-07-16 04:00:00|5986|5968|5945|5944|5995|5989|5919|5918|1282754
1374033600000|2013-07-17 04:00:00|5985|5977|5947|5946|5989|5985|5916|5914|1340138
1374120000000|2013-07-18 04:00:00|5962|5952|6020|6011|6021|6020|5962|5952|1524434
1374206400000|2013-07-19 04:00:00|6030|6007|5976|5957|6040|6037|5959|5957|2274028
1374465600000|2013-07-22 04:00:00|5987|5968|5983|5974|6000|5999|5963|5960|1065747
1374552000000|2013-07-23 04:00:00|5994|5985|5987|5986|6006|6005|5972|5970|1087781
1374638400000|2013-07-24 04:00:00|5992|5973|5889|5886|5992|5983|5849|5848|2114455
1374724800000|2013-07-25 04:00:00|5877|5875|5940|5931|5957|5956|5877|5874|2021395
1374811200000|2013-07-26 04:00:00|5917|5915|5958|5949|5958|5954|5866|5865|1982599
1375070400000|2013-07-29 04:00:00|5949|5945|5944|5931|5966|5965|5924|5923|1702138
1375156800000|2013-07-30 04:00:00|5965|5950|5943|5940|5988|5984|5913|5912|2630494
1375243200000|2013-07-31 04:00:00|5963|5942|5936|5925|5980|5979|5907|5904|2391180
1375329600000|2013-08-01 04:00:00|5973|5959|5946|5945|5990|5988|5891|5890|2139482
1375416000000|2013-08-02 04:00:00|5953|5940|5923|5922|5959|5956|5914|5913|1333857
1375675200000|2013-08-05 04:00:00|5937|5895|5964|5957|5997|5995|5913|5894|2438281
1375761600000|2013-08-06 04:00:00|5913|5887|5943|5929|5959|5958|5870|5850|2356863
1375848000000|2013-08-07 04:00:00|5914|5899|5988|5987|6030|6029|5879|5876|2571084
1375934400000|2013-08-08 04:00:00|5999|5981|6036|6023|6036|6032|5934|5933|2503752
1376020800000|2013-08-09 04:00:00|6020|6005|6039|6028|6045|6044|5997|5996|2105209
1376280000000|2013-08-12 04:00:00|6002|5992|6007|6006|6012|6011|5978|5976|2171276
1376366400000|2013-08-13 04:00:00|6026|5993|6029|6021|6031|6030|5994|5993|3648555
1376452800000|2013-08-14 04:00:00|6023|6001|5885|5884|6024|6017|5874|5873|2302278
1376539200000|2013-08-15 04:00:00|5857|5850|5792|5791|5873|5872|5787|5786|2084114
1376625600000|2013-08-16 04:00:00|5778|5765|5750|5740|5799|5795|5720|5719|2525059
1376884800000|2013-08-19 04:00:00|5741|5730|5739|5734|5802|5801|5727|5726|2526051
1376971200000|2013-08-20 04:00:00|5746|5738|5792|5786|5837|5836|5739|5738|2409296
1377057600000|2013-08-21 04:00:00|5778|5772|5732|5727|5778|5774|5704|5702|2287068
1377144000000|2013-08-22 04:00:00|5758|5750|5777|5776|5799|5798|5725|5721|1997487
1377230400000|2013-08-23 04:00:00|5797|5782|5888|5876|5899|5898|5762|5759|2352534
1377489600000|2013-08-26 04:00:00|5903|5887|5836|5831|5927|5926|5834|5831|1929129
1377576000000|2013-08-27 04:00:00|5795|5787|5853|5852|5878|5877|5778|5772|2027751
1377662400000|2013-08-28 04:00:00|5849|5842|5877|5872|5886|5885|5810|5805|1401426
1377748800000|2013-08-29 04:00:00|5876|5857|5854|5853|5876|5873|5834|5831|1455797
1377835200000|2013-08-30 04:00:00|5860|5852|5834|5833|5876|5875|5810|5809|1300866
1378180800000|2013-09-03 04:00:00|5892|5883|5784|5772|5900|5897|5767|5766|1704367
1378267200000|2013-09-04 04:00:00|5731|5706|5766|5762|5784|5783|5659|5658|2366278
1378353600000|2013-09-05 04:00:00|5759|5744|5752|5748|5775|5770|5700|5699|1922316
1378440000000|2013-09-06 04:00:00|5767|5762|5755|5754|5831|5823|5752|5751|2059994
1378699200000|2013-09-09 04:00:00|5771|5760|5805|5800|5808|5807|5751|5750|1916155
1378785600000|2013-09-10 04:00:00|5825|5813|5846|5841|5846|5843|5789|5787|2273268
1378872000000|2013-09-11 04:00:00|5854|5842|5862|5861|5903|5901|5774|5767|4670344
1378958400000|2013-09-12 04:00:00|6169|6162|5983|5976|6195|6189|5973|5972|7373662
1379044800000|2013-09-13 04:00:00|6046|6038|6129|6123|6163|6161|6028|6026|3625449
1379304000000|2013-09-16 04:00:00|6193|6185|6115|6110|6260|6219|6096|6094|3200337
1379390400000|2013-09-17 04:00:00|6120|6109|6175|6174|6177|6176|6090|6088|2478140
1379476800000|2013-09-18 04:00:00|6186|6176|6339|6338|6358|6357|6130|6129|2969097
1379563200000|2013-09-19 04:00:00|6345|6337|6321|6320|6405|6404|6294|6293|2130584
1379649600000|2013-09-20 04:00:00|6342|6331|6269|6228|6350|6349|6220|6219|3238495
1379908800000|2013-09-23 04:00:00|6219|6201|6267|6261|6291|6290|6170|6168|2935303
1379995200000|2013-09-24 04:00:00|6264|6250|6246|6245|6268|6267|6210|6209|2368446
1380081600000|2013-09-25 04:00:00|6257|6253|6247|6225|6307|6305|6241|6224|2503573
1380168000000|2013-09-26 04:00:00|6265|6247|6280|6279|6305|6301|6255|6247|1323225
1380254400000|2013-09-27 04:00:00|6267|6256|6247|6238|6296|6290|6202|6201|1453288
1380513600000|2013-09-30 04:00:00|6207|6203|6257|6248|6274|6273|6184|6180|2163750
1380600000000|2013-10-01 04:00:00|6294|6290|6251|6250|6327|6326|6224|6223|2766888
1380686400000|2013-10-02 04:00:00|6237|6226|6232|6231|6239|6234|6137|6135|2347993
1380772800000|2013-10-03 04:00:00|6222|6209|6198|6191|6226|6224|6138|6137|2099385
1380859200000|2013-10-04 04:00:00|6204|6192|6261|6211|6262|6235|6173|6170|1347304
1381118400000|2013-10-07 04:00:00|6192|6181|6167|6161|6220|6219|6163|6160|819431
1381204800000|2013-10-08 04:00:00|6160|6156|6168|6160|6241|6239|6153|6150|1620035
1381291200000|2013-10-09 04:00:00|6183|6165|6152|6146|6245|6244|6140|6139|2648586
1381377600000|2013-10-10 04:00:00|6188|6177|6260|6253|6260|6258|6153|6151|2177175
1381464000000|2013-10-11 04:00:00|6285|6251|6299|6288|6324|6323|6243|6241|1412574
1381723200000|2013-10-14 04:00:00|6271|6263|6260|6259|6286|6275|6165|6164|2016221
1381809600000|2013-10-15 04:00:00|6248|6239|6181|6180|6250|6247|6181|6180|1638213
1381896000000|2013-10-16 04:00:00|6222|6216|6317|6316|6320|6319|6205|6200|2133096
1381982400000|2013-10-17 04:00:00|6285|6278|6387|6385|6397|6396|6244|6240|2040363
1382068800000|2013-10-18 04:00:00|6411|6377|6379|6362|6430|6429|6346|6345|2065545
1382328000000|2013-10-21 04:00:00|6370|6363|6388|6353|6393|6369|6313|6312|1351958
1382414400000|2013-10-22 04:00:00|6370|6360|6440|6431|6463|6462|6370|6359|1746508
1382500800000|2013-10-23 04:00:00|6427|6424|6424|6423|6472|6470|6392|6389|1612408
1382587200000|2013-10-24 04:00:00|6448|6430|6422|6410|6460|6448|6377|6376|1035658
1382673600000|2013-10-25 04:00:00|6415|6390|6479|6460|6480|6469|6374|6371|1535465
1382932800000|2013-10-28 04:00:00|6466|6450|6435|6434|6495|6492|6406|6405|2022405
1383019200000|2013-10-29 04:00:00|6459|6441|6472|6466|6482|6480|6425|6417|1346518
1383105600000|2013-10-30 04:00:00|6470|6454|6408|6400|6504|6502|6397|6396|1404319
1383192000000|2013-10-31 04:00:00|6414|6411|6378|6372|6435|6434|6323|6321|1429614
1383278400000|2013-11-01 04:00:00|6398|6378|6430|6400|6438|6435|6373|6372|1596562
1383541200000|2013-11-04 05:00:00|6437|6413|6400|6399|6437|6425|6365|6363|2166857
1383627600000|2013-11-05 05:00:00|6547|6415|6466|6350|6568|6567|6405|6350|3329929
1383714000000|2013-11-06 05:00:00|6500|6474|6605|6598|6605|6604|6490|6474|2670270
1383800400000|2013-11-07 05:00:00|6622|6604|6535|6534|6649|6648|6518|6516|2453227
1383886800000|2013-11-08 05:00:00|6516|6500|6541|6540|6548|6547|6401|6400|3168434
1384146000000|2013-11-11 05:00:00|6565|6543|6610|6582|6626|6625|6523|6520|1807170
1384232400000|2013-11-12 05:00:00|6578|6551|6572|6559|6593|6578|6526|6524|1705961
1384318800000|2013-11-13 05:00:00|6544|6526|6635|6629|6636|6635|6486|6482|3203032
1384405200000|2013-11-14 05:00:00|6642|6634|6707|6697|6727|6725|6630|6626|1725487
1384491600000|2013-11-15 05:00:00|6693|6676|6766|6742|6774|6751|6686|6676|1668836
1384750800000|2013-11-18 05:00:00|6750|6740|6810|6776|6810|6797|6720|6718|2069714
1384837200000|2013-11-19 05:00:00|6765|6753|6773|6772|6797|6795|6744|6742|2014902
1384923600000|2013-11-20 05:00:00|6772|6769|6666|6648|6785|6783|6649|6645|2020919
1385010000000|2013-11-21 05:00:00|6675|6655|6678|6671|6712|6711|6649|6644|1499154
1385096400000|2013-11-22 05:00:00|6675|6667|6663|6662|6692|6691|6644|6641|2018816
1385355600000|2013-11-25 05:00:00|6680|6671|6637|6636|6687|6686|6633|6632|1899304
1385442000000|2013-11-26 05:00:00|6651|6637|6591|6590|6660|6652|6554|6553|3636021
1385528400000|2013-11-27 05:00:00|6597|6581|6509|6503|6597|6586|6462|6461|2572222
1385701200000|2013-11-29 05:00:00|6501|6496|6493|6492|6562|6561|6484|6476|1079201
1385960400000|2013-12-02 05:00:00|6480|6478|6430|6429|6491|6484|6377|6376|2587910
1386046800000|2013-12-03 05:00:00|6431|6416|6478|6477|6486|6485|6402|6398|2396162
1386133200000|2013-12-04 05:00:00|6386|6371|6414|6412|6436|6435|6345|6343|1700005
1386219600000|2013-12-05 05:00:00|6399|6380|6345|6344|6400|6381|6328|6325|2218209
1386306000000|2013-12-06 05:00:00|6398|6375|6442|6441|6474|6473|6378|6367|1487667
1386565200000|2013-12-09 05:00:00|6441|6425|6375|6373|6450|6435|6352|6351|1257021
1386651600000|2013-12-10 05:00:00|6373|6360|6394|6347|6395|6377|6301|6300|2028764
1386738000000|2013-12-11 05:00:00|6353|6340|6327|6318|6369|6368|6306|6305|1505220
1386824400000|2013-12-12 05:00:00|6325|6309|6354|6347|6387|6386|6314|6309|2051494
1386910800000|2013-12-13 05:00:00|6348|6348|6360|6246|6391|6390|6338|6245|1553363
1387170000000|2013-12-16 05:00:00|6385|6362|6390|6381|6443|6441|6358|6357|1262455
1387256400000|2013-12-17 05:00:00|6386|6373|6391|6385|6416|6415|6351|6350|1338486
1387342800000|2013-12-18 05:00:00|6416|6395|6484|6476|6485|6484|6314|6311|1831991
1387429200000|2013-12-19 05:00:00|6470|6458|6451|6450|6470|6459|6371|6370|1445142
1387515600000|2013-12-20 05:00:00|6526|6475|6483|6446|6526|6494|6427|6426|2997739
1387774800000|2013-12-23 05:00:00|6474|6455|6416|6411|6508|6504|6406|6405|1500468
1387861200000|2013-12-24 05:00:00|6437|6413|6467|6465|6493|6492|6400|6387|688945
1388034000000|2013-12-26 05:00:00|6478|6445|6445|6439|6492|6488|6411|6410|882053
1388120400000|2013-12-27 05:00:00|6460|6451|6446|6401|6471|6461|6413|6400|764457
1388379600000|2013-12-30 05:00:00|6448|6436|6442|6437|6483|6481|6413|6412|985130
1388466000000|2013-12-31 05:00:00|6448|6441|6474|6468|6486|6485|6434|6430|990399
1388638800000|2014-01-02 05:00:00|6467|6457|6361|6357|6470|6464|6345|6344|1891581
1388725200000|2014-01-03 05:00:00|6367|6351|6353|6208|6392|6387|6315|6198|1368533
1388984400000|2014-01-06 05:00:00|6370|6356|6352|6351|6382|6379|6326|6325|1390916
1389070800000|2014-01-07 05:00:00|6390|6369|6468|6467|6475|6474|6376|6369|1864376
1389157200000|2014-01-08 05:00:00|6460|6440|6478|6473|6513|6512|6429|6415|2455433
1389243600000|2014-01-09 05:00:00|6559|6550|6635|6630|6644|6643|6517|6515|2655264
1389330000000|2014-01-10 05:00:00|6684|6657|6778|6776|6782|6777|6666|6657|2964313
1389589200000|2014-01-13 05:00:00|6783|6778|6724|6714|6848|6847|6701|6700|2451492
1389675600000|2014-01-14 05:00:00|6746|6734|6715|6707|6746|6739|6683|6681|1398898
1389762000000|2014-01-15 05:00:00|6716|6703|6665|6659|6716|6704|6656|6655|1292787
1389848400000|2014-01-16 05:00:00|6628|6615|6650|6649|6655|6654|6597|6582|1465139
1389934800000|2014-01-17 05:00:00|6686|6603|6633|6627|6726|6654|6612|6603|1717260
1390280400000|2014-01-21 05:00:00|6654|6637|6689|6688|6695|6694|6638|6635|2160251
1390366800000|2014-01-22 05:00:00|6691|6687|6713|6708|6724|6721|6680|6679|1717723
1390453200000|2014-01-23 05:00:00|6698|6673|6644|6639|6704|6695|6607|6606|2139818
1390539600000|2014-01-24 05:00:00|6619|6608|6594|6593|6682|6681|6590|6585|1899427
1390798800000|2014-01-27 05:00:00|6627|6608|6646|6639|6675|6674|6587|6585|1619301
1390885200000|2014-01-28 05:00:00|6650|6638|6628|6622|6665|6662|6606|6605|2031790
1390971600000|2014-01-29 05:00:00|6618|6602|6632|6626|6647|6646|6590|6585|2278468
1391058000000|2014-01-30 05:00:00|6664|6629|6706|6699|6717|6716|6633|6629|1897769
1391144400000|2014-01-31 05:00:00|6563|6504|6791|6790|6845|6840|6531|6504|3545787
1391403600000|2014-02-03 05:00:00|6799|6775|6712|6710|6887|6884|6692|6691|2550248
1391490000000|2014-02-04 05:00:00|6736|6711|6590|6583|6736|6719|6577|6576|3013138
1391576400000|2014-02-05 05:00:00|6560|6551|6573|6567|6585|6584|6513|6506|2362418
1391662800000|2014-02-06 05:00:00|6563|6556|6594|6593|6611|6610|6515|6510|1432825
1391749200000|2014-02-07 05:00:00|6610|6605|6692|6687|6698|6697|6596|6589|1761158
1392008400000|2014-02-10 05:00:00|6748|6729|6854|6846|6857|6856|6710|6705|3539261
1392094800000|2014-02-11 05:00:00|6878|6866|6914|6913|6960|6958|6839|6836|2680199
1392181200000|2014-02-12 05:00:00|6897|6890|6941|6934|6953|6951|6879|6875|1563504
1392267600000|2014-02-13 05:00:00|6906|6893|7070|7066|7075|7074|6902|6893|2259417
1392354000000|2014-02-14 05:00:00|7071|7022|7114|7107|7118|7117|7011|7010|1938800
1392699600000|2014-02-18 05:00:00|7068|7068|7087|7086|7130.99|7130|7068|7068|1736629
1392786000000|2014-02-19 05:00:00|7087|7086|7068|7061|7173|7172|7050|7042|1805283
1392872400000|2014-02-20 05:00:00|7068|7061|7153|7147|7173|7172|7062|7053|1641450
1392958800000|2014-02-21 05:00:00|7153|7147|7140|7139|7209|7207|7135|7132|1233954
1393218000000|2014-02-24 05:00:00|7179|7140|7133|7100|7222|7221|7128|7100|1184588
1393304400000|2014-02-25 05:00:00|7133|7100|7128|7126|7198|7196|7112|7100|1360843
1393390800000|2014-02-26 05:00:00|7128|7126|6976|6974|7128|7126|6961|6959|2307627
1393477200000|2014-02-27 05:00:00|6976|6974|6962|6956|7016|7009|6926|6925|1366174
1393563600000|2014-02-28 05:00:00|6962|6956|6940|6939|6982|6980|6910|6891|3499482
1393822800000|2014-03-03 05:00:00|6940|6939|6860|6859|6947|6941|6839|6838|2427621
1393909200000|2014-03-04 05:00:00|6860|6859|6929|6928|6953|6951|6860|6859|2372873
1393995600000|2014-03-05 05:00:00|6929|6928|6854|6849|6931|6928|6836|6835|2169108
1394082000000|2014-03-06 05:00:00|6854|6849|6800|6795|6891|6884|6780|6778|1937861
1394168400000|2014-03-07 05:00:00|6800|6795|6845|6844|6851|6850|6762|6759|2474377
1394424000000|2014-03-10 04:00:00|6840|6829|6837|6829|6866|6865|6798|6797|1657996
1394510400000|2014-03-11 04:00:00|6837|6829|6810|6800|6850|6841|6776|6775|1964153
1394596800000|2014-03-12 04:00:00|6810|6800|6902|6894|6902|6900|6807|6783|2303465
1394683200000|2014-03-13 04:00:00|6902|6894|6950|6949|6969|6968|6890|6876|2939554
1394769600000|2014-03-14 04:00:00|6950|6949|6993|6983|7009|7008|6916|6912|4393876
1395028800000|2014-03-17 04:00:00|7018|7013|7070|7055|7070|7065|6968|6965|3423458
1395115200000|2014-03-18 04:00:00|7064|7039|7051|7050|7087|7086|7023|7013|2054937
1395201600000|2014-03-19 04:00:00|7065|7051|6989|6981|7123|7122|6939|6936|2585576
1395288000000|2014-03-20 04:00:00|7034|6985|7109|6967|7110|6995|6899|6896|1935111
1395374400000|2014-03-21 04:00:00|7097|6986|7010|7004|7097|7095|7005|6868|3312860
1395633600000|2014-03-24 04:00:00|7016|7003|6980|6972|7040|7031|6947|6944|1882687
1395720000000|2014-03-25 04:00:00|6997|6995|7008|7007|7021|7020|6954|6952|1356494
1395806400000|2014-03-26 04:00:00|7031|7006|7037|7036|7097|7096|6997|6995|1779561
1395892800000|2014-03-27 04:00:00|7081|6965|7094|7093|7102|7101|7010|6965|1522361
1395979200000|2014-03-28 04:00:00|7093|7050|7109|7108|7113|7112|7067|7050|1534060
1396238400000|2014-03-31 04:00:00|7128|7121|7103|7094|7152|7151|7025|7024|2124541
1396324800000|2014-04-01 04:00:00|7099|7072|7040|7039|7118|7116|7004|7003|1865319
1396411200000|2014-04-02 04:00:00|7041|7037|7030|7028|7073|7071|6991|6987|1357954
1396497600000|2014-04-03 04:00:00|7065|6966|6977|6975|7065|7057|6967|6966|1747426
1396584000000|2014-04-04 04:00:00|7014|6978|6966|6959|7074|7071|6956|6955|2122726
1396843200000|2014-04-07 04:00:00|6970|6930|6920|6919|6993|6992|6919|6918|1832030
1396929600000|2014-04-08 04:00:00|6946|6922|7048|7046|7066|7065|6884|6876|3006128
1397016000000|2014-04-09 04:00:00|7059|7016|7030|7029|7060|7053|6936|6935|2192371
1397102400000|2014-04-10 04:00:00|7036|6981|6959|6958|7066|7065|6925|6924|2167815
1397188800000|2014-04-11 04:00:00|6972|6937|6943|6942|6998|6992|6925|6924|1838165
1397448000000|2014-04-14 04:00:00|6973|6957|7031|7017|7052|7051|6944|6940|1504935
1397534400000|2014-04-15 04:00:00|7023|7009|7061|7054|7061|7058|6978|6977|1760902
1397620800000|2014-04-16 04:00:00|7083|7060|7158|7149|7158|7152|7053|7046|1442060
1397707200000|2014-04-17 04:00:00|7129|7116|7069|7066|7175|7168|7064|7063|1417364
1398052800000|2014-04-21 04:00:00|7100|7077|7073|7072|7135|7134|7038|7036|879283
1398139200000|2014-04-22 04:00:00|7082|7080|7087|7086|7112|7105|7041|7039|1108204
1398225600000|2014-04-23 04:00:00|7108|7051|7107|7106|7158|7155|7076|7051|1322906
1398312000000|2014-04-24 04:00:00|7131|7109|7156|7148|7178|7176|7071|7059|1146137
1398398400000|2014-04-25 04:00:00|7152|7150|7240|7230|7240|7237|7152|7142|1312925
1398657600000|2014-04-28 04:00:00|7260|7198|7277|7270|7285|7284|7193|7190|1432082
1398744000000|2014-04-29 04:00:00|7270|7269|7247|7245|7283|7279|7213|7212|1928034
1398830400000|2014-04-30 04:00:00|7342|7154|7260|7251|7375|7371|7219|7154|2181877
1398916800000|2014-05-01 04:00:00|7280|7252|7246|7245|7309|7297|7180|7177|1168601
1399003200000|2014-05-02 04:00:00|7223|7201|7090|7080|7224|7210|7047|7046|1453824
1399262400000|2014-05-05 04:00:00|7079|7060|7120|7115|7128|7126|7063|7059|1235665
1399348800000|2014-05-06 04:00:00|7099|7087|7070|7059|7120|7116|7049|7048|1445018
1399435200000|2014-05-07 04:00:00|7111|7094|7225|7218|7225|7223|7102|7094|1502618
1399521600000|2014-05-08 04:00:00|7237|7162|7108|7107|7242|7230|7089|7087|1100135
1399608000000|2014-05-09 04:00:00|7120|7101|6989|6983|7133|7124|6976|6975|1307223
1399867200000|2014-05-12 04:00:00|7037|7001|6934|6932|7037|7003|6931|6930|1508221
1399953600000|2014-05-13 04:00:00|6955|6945|6982|6976|7000|6998|6937|6934|1318124
1400040000000|2014-05-14 04:00:00|6994|6971|7059|7053|7100|7099|6992|6971|1515260
1400126400000|2014-05-15 04:00:00|7073|7032|7008|7007|7081|7072|6998|6996|912414
1400212800000|2014-05-16 04:00:00|7079|6947|7037|7030|7079|7036|6979|6947|1117746
1400472000000|2014-05-19 04:00:00|7067|6967|6908|6901|7067|7024|6900|6899|1741765
1400558400000|2014-05-20 04:00:00|6931|6906|6892|6891|6969|6963|6871|6870|1490291
1400644800000|2014-05-21 04:00:00|6941|6889|6900|6894|6941|6925|6872|6871|1148078
1400731200000|2014-05-22 04:00:00|6955|6900|6986|6979|7014|7012|6898|6896|1041714
1400817600000|2014-05-23 04:00:00|6997|6908|6936|6928|7000|6998|6933|6908|1954403
1401163200000|2014-05-27 04:00:00|6979|6965|6943|6942|7004|7000|6909|6907|1960045
1401249600000|2014-05-28 04:00:00|6889|6864|6838|6833|6900|6895|6825|6824|3142873
1401336000000|2014-05-29 04:00:00|6858|6825|6855|6848|6863|6860|6819|6816|2444075
1401422400000|2014-05-30 04:00:00|6859|6853|6898|6821|6899|6898|6826|6821|1904744
1401681600000|2014-06-02 04:00:00|6909|6894|6960|6959|6978|6977|6879|6870|1688812
1401768000000|2014-06-03 04:00:00|6959|6950|6990|6984|7002|7001|6946|6944|1750618
1401854400000|2014-06-04 04:00:00|6965|6959|7010|7002|7011|7010|6942|6941|1591480
1401940800000|2014-06-05 04:00:00|6999|6973|7030|7020|7042|7041|6984|6973|1666114
1402027200000|2014-06-06 04:00:00|7048|6987|6989|6981|7061|7060|6974|6973|1240047
1402286400000|2014-06-09 04:00:00|6984|6962|6905|6898|6985|6977|6886|6885|1308409
1402372800000|2014-06-10 04:00:00|6909|6853|6863|6862|6909|6905|6844|6843|1488925
1402459200000|2014-06-11 04:00:00|6858|6843|6773|6771|6870|6865|6769|6768|1585011
1402545600000|2014-06-12 04:00:00|6763|6761|6806|6801|6828|6826|6707|6706|1444155
1402632000000|2014-06-13 04:00:00|6843|6771|6847|6840|6860|6859|6764|6757|2319144
1402891200000|2014-06-16 04:00:00|6845|6826|6851|6850|6933|6931|6828|6820|2138133
1402977600000|2014-06-17 04:00:00|6854|6821|6851|6844|6869|6864|6812|6810|1984642
1403064000000|2014-06-18 04:00:00|6849|6834|7106|6989|7107|6996|6845|6834|2439027
1403150400000|2014-06-19 04:00:00|7018|6983|7109|7097|7129|7128|7017|6983|3292931
1403236800000|2014-06-20 04:00:00|7189|7122|7040|7035|7189|7137|7032|7031|2665267
1403496000000|2014-06-23 04:00:00|7087|7014|7005|7004|7092|7087|6972|6971|1711260
1403582400000|2014-06-24 04:00:00|7019|6995|7038|7029|7060|7059|6995|6988|1295199
1403668800000|2014-06-25 04:00:00|7015|6994|6980|6973|7017|7012|6951|6950|4100863
1403755200000|2014-06-26 04:00:00|7009|7008|7199|7107|7200|7116|6993|6990|5549765
1403841600000|2014-06-27 04:00:00|7105|7095|7086|7077|7112|7111|7046|7042|1938647
1404100800000|2014-06-30 04:00:00|7092|7071|7153|7147|7170|7169|7054|7050|2320585
1404187200000|2014-07-01 04:00:00|7158|7151|7198|7112|7200|7162|7071|7063|2441223
1404273600000|2014-07-02 04:00:00|7110|7097|6968|6959|7110|7098|6928|6927|2664061
1404360000000|2014-07-03 04:00:00|6925|6911|6880|6861|6925|6911|6806|6801|1986927
1404705600000|2014-07-07 04:00:00|6857|6840|6886|6885|6930|6929|6850|6840|1919854
1404792000000|2014-07-08 04:00:00|6889|6853|6921|6912|6921|6920|6869|6853|2120250
1404878400000|2014-07-09 04:00:00|6929|6815|6922|6917|6938|6936|6871|6815|1241609
1404964800000|2014-07-10 04:00:00|6911|6910|6998|6997|7001|7000|6911|6900|1512143
1405051200000|2014-07-11 04:00:00|6992|6974|6958|6947|6999|6997|6943|6941|908707
1405310400000|2014-07-14 04:00:00|6980|6972|6894|6887|6980|6974|6889|6887|1182629
1405396800000|2014-07-15 04:00:00|6898|6876|6958|6952|6960|6959|6883|6876|1754002
1405483200000|2014-07-16 04:00:00|6981|6932|6999|6970|7000|6983|6907|6901|951888
1405569600000|2014-07-17 04:00:00|6989|6820|6916|6910|6989|6986|6914|6820|1212106
1405656000000|2014-07-18 04:00:00|6964|6940|7120|7016|7121|7025|6899|6895|1531841
1405915200000|2014-07-21 04:00:00|7029|6969|7011|6997|7033|7032|6974|6969|1245987
1406001600000|2014-07-22 04:00:00|7025|7011|7000|6989|7035|7031|6984|6983|1260339
1406088000000|2014-07-23 04:00:00|7017|6973|7026|7017|7029|7028|6968|6967|1044206
1406174400000|2014-07-24 04:00:00|7034|7020|7039|7029|7060|7059|6988|6980|862534
1406260800000|2014-07-25 04:00:00|7091|6913|6988|6987|7091|7064|6977|6913|747782
1406520000000|2014-07-28 04:00:00|7092|6964|7089|7085|7107|7106|6977|6964|1440438
1406606400000|2014-07-29 04:00:00|7090|7069|7002|6993|7100|7095|6995|6993|1737092
1406692800000|2014-07-30 04:00:00|7192|6956|6897|6894|7192|7066|6843|6840|2056168
1406779200000|2014-07-31 04:00:00|6849|6840|6764|6758|6886|6882|6759|6757|2573775
1406865600000|2014-08-01 04:00:00|6756|6721|6761|6760|6842|6839|6729|6720|1948304
1407124800000|2014-08-04 04:00:00|6847|6704|6704|6703|6847|6756|6587|6585|3168964
1407211200000|2014-08-05 04:00:00|6783|6663|6603|6602|6783|6709|6575|6574|2057293
1407297600000|2014-08-06 04:00:00|6562|6556|6493|6489|6582|6561|6472|6471|3379960
1407384000000|2014-08-07 04:00:00|6534|6514|6579|6573|6594|6593|6518|6500|2028339
1407470400000|2014-08-08 04:00:00|6632|6623|6785|6784|6790|6789|6621|6611|3311066
1407729600000|2014-08-11 04:00:00|6885|6780|6756|6752|6885|6806|6731|6730|1670638
1407816000000|2014-08-12 04:00:00|6770|6715|6749|6748|6784|6781|6733|6715|1014316
1407902400000|2014-08-13 04:00:00|6788|6737|6779|6775|6806|6804|6736|6735|1058188
1407988800000|2014-08-14 04:00:00|6795|6766|6829|6828|6836|6835|6784|6766|870469
1408075200000|2014-08-15 04:00:00|6875|6858|6892|6891|6936|6934|6852|6826|1628832
1408334400000|2014-08-18 04:00:00|6933|6885|6867|6866|6933|6920|6857|6856|868854
1408420800000|2014-08-19 04:00:00|6894|6845|6959|6957|6961|6960|6863|6845|1227166
1408507200000|2014-08-20 04:00:00|6969|6919|6965|6964|6972|6970|6917|6915|926988
1408593600000|2014-08-21 04:00:00|6989|6914|6968|6967|7016|7013|6957|6914|897604
1408680000000|2014-08-22 04:00:00|6985|6944|6951|6950|6996|6989|6900|6898|1115779
1408939200000|2014-08-25 04:00:00|6995|6945|7012|7011|7026|7025|6959|6945|1216934
1409025600000|2014-08-26 04:00:00|7038|7005|6944|6943|7039|7037|6942|6941|1118544
1409112000000|2014-08-27 04:00:00|6921|6814|6948|6947|6954|6952|6897|6814|1415118
1409198400000|2014-08-28 04:00:00|6941|6893|6986|6985|6986|6985|6908|6893|1324958
1409284800000|2014-08-29 04:00:00|6996|6958|7022|7021|7026|7025|6958|6958|1085689
1409630400000|2014-09-02 04:00:00|7048|6926|6948|6947|7095|7094|6909|6908|2138532
1409716800000|2014-09-03 04:00:00|6992|6948|6968|6966|7000|6999|6947|6940|1105771
1409803200000|2014-09-04 04:00:00|6984|6954|7027|7026|7045|7044|6955|6950|2103569
1409889600000|2014-09-05 04:00:00|7061|7004|7128|7127|7130|7129|7033|7004|1566496
1410148800000|2014-09-08 04:00:00|7180|7101|7086|7085|7180|7123|7049|7047|2034359
1410235200000|2014-09-09 04:00:00|7089|7055|6986|6985|7089|7072|6985|6984|1883321
1410321600000|2014-09-10 04:00:00|7008|6962|6954|6953|7008|6999|6934|6932|1039143
1410408000000|2014-09-11 04:00:00|6969|6934|6992|6991|7006|7005|6921|6920|1222201
1410494400000|2014-09-12 04:00:00|6959|6945|6858|6857|6967|6955|6828|6827|1433582
1410753600000|2014-09-15 04:00:00|6932|6860|6865|6864|6932|6904|6835|6834|922506
1410840000000|2014-09-16 04:00:00|6886|6823|6935|6934|6965|6963|6856|6823|1353139
1410926400000|2014-09-17 04:00:00|6979|6968|6906|6905|6980|6973|6869|6866|1554308
1411012800000|2014-09-18 04:00:00|6943|6903|6853|6852|6943|6929|6820|6819|1341361
1411099200000|2014-09-19 04:00:00|6884|6832|6892|6891|6907|6906|6852|6832|2306715
1411358400000|2014-09-22 04:00:00|6911|6860|6831|6830|6911|6885|6809|6807|1314929
1411444800000|2014-09-23 04:00:00|6850|6826|6830|6829|6850|6845|6796|6792|2263196
1411531200000|2014-09-24 04:00:00|6844|6812|6813|6812|6845|6843|6796|6795|1241660
1411617600000|2014-09-25 04:00:00|6878|6762|6763|6762|6878|6839|6762|6761|1322283
1411704000000|2014-09-26 04:00:00|6882|6760|6803|6802|6882|6832|6731|6728|1327015
1411963200000|2014-09-29 04:00:00|6800|6731|6850|6849|6859|6858|6759|6731|1292216
1412049600000|2014-09-30 04:00:00|6997|6883|6910|6909|7017|7015|6884|6882|2150434
1412136000000|2014-10-01 04:00:00|6971|6809|6926|6925|6993|6992|6909|6809|1604668
1412222400000|2014-10-02 04:00:00|6947|6904|6933|6932|6975|6969|6903|6901|1351493
1412308800000|2014-10-03 04:00:00|6965|6934|7004|7003|7017|7015|6908|6902|1528770
1412568000000|2014-10-06 04:00:00|7037|6913|7007|7006|7047|7043|6975|6913|1583076
1412654400000|2014-10-07 04:00:00|7034|6955|7018|7017|7067|7066|6975|6955|2183351
1412740800000|2014-10-08 04:00:00|7042|6987|7210|7209|7220|7219|7024|6987|3985660
1412827200000|2014-10-09 04:00:00|7232|7149|7044|7043|7235|7223|7039|7038|2240835
1412913600000|2014-10-10 04:00:00|7087|7078|7062|7061|7164|7160|7060|7049|2294591
1413172800000|2014-10-13 04:00:00|7128|7015|7000|6999|7141|7134|6998|6997|3085208
1413259200000|2014-10-14 04:00:00|7127|7025|6819|6818|7127|7033|6797|6795|7252760
1413345600000|2014-10-15 04:00:00|6778|6764|6632|6631|6807|6801|6554|6552|7272794
1413432000000|2014-10-16 04:00:00|6806|6509|6798|6797|6840|6836|6557|6509|4151283
1413518400000|2014-10-17 04:00:00|6883|6822|6873|6872|6891|6890|6756|6750|2555509
1413777600000|2014-10-20 04:00:00|6978|6856|6946|6945|6978|6957|6866|6855|1609175
1413864000000|2014-10-21 04:00:00|6986|6926|7000|6999|7014|7012|6919|6915|1384810
1413950400000|2014-10-22 04:00:00|7113|6967|7004|7003|7113|7075|6985|6966|2030920
1414036800000|2014-10-23 04:00:00|7065|7055|7010|7005|7075|7071|6990|6988|1503971
1414123200000|2014-10-24 04:00:00|7035|6977|7070|7069|7100|7097|7006|6977|1329030
1414382400000|2014-10-27 04:00:00|7072|7056|7035|7034|7094|7093|7025|7024|1326112
1414468800000|2014-10-28 04:00:00|7082|7015|7070|7068|7082|7070|6972|6971|1920848
1414555200000|2014-10-29 04:00:00|7082|7028|7019|7018|7100|7096|6953|6951|1891347
1414641600000|2014-10-30 04:00:00|7049|6962|7158|7157|7167|7166|6987|6962|2871544
1414728000000|2014-10-31 04:00:00|7117|7003|7129|7128|7180|7173|7057|7003|3277296
1414990800000|2014-11-03 05:00:00|7172|7102|7256|7255|7294|7293|7151|7102|2613279
1415077200000|2014-11-04 05:00:00|7378|7231|7184|7183|7378|7280|7143|7141|1644101
1415163600000|2014-11-05 05:00:00|7209|7198|7416|7415|7459|7456|7193|7185|4359919
1415250000000|2014-11-06 05:00:00|7483|7325|7307|7306|7483|7423|7257|7255|3466454
1415336400000|2014-11-07 05:00:00|7369|7333|7389|7388|7392|7391|7320|7316|1533174
1415595600000|2014-11-10 05:00:00|7453|7216|7436|7435|7453|7449|7342|7216|1813821
1415682000000|2014-11-11 05:00:00|7462|7415|7390|7389|7462|7436|7358|7356|1943568
1415768400000|2014-11-12 05:00:00|7417|7236|7269|7268|7417|7295|7212|7202|2334818
1415854800000|2014-11-13 05:00:00|7306|7235|7227|7226|7323|7309|7207|7206|2145674
1415941200000|2014-11-14 05:00:00|7203|7200|7158|7157|7213|7208|7140|7139|2558694
1416200400000|2014-11-17 05:00:00|7261|7130|7217|7216|7261|7231|7144|7130|1362591
1416286800000|2014-11-18 05:00:00|7244|7161|7222|7221|7262|7261|7184|7161|1270446
1416373200000|2014-11-19 05:00:00|7235|7200|7248|7244|7266|7265|7190|7185|1080415
1416459600000|2014-11-20 05:00:00|7202|7166|7269|7268|7271|7270|7187|7166|1480146
1416546000000|2014-11-21 05:00:00|7377|7305|7325|7324|7377|7369|7264|7262|2007351
1416805200000|2014-11-24 05:00:00|7376|7310|7304|7303|7376|7372|7293|7292|1803952
1416891600000|2014-11-25 05:00:00|7261|7237|7264|7263|7283|7282|7203|7198|1879326
1416978000000|2014-11-26 05:00:00|7296|7222|7253|7252|7300|7298|7215|7214|1270595
1417150800000|2014-11-28 05:00:00|7252|7236|7259|7258|7331|7329|7243|7236|821826
1417410000000|2014-12-01 05:00:00|7223|7216|7230|7229|7296|7295|7197|7190|2197898
1417496400000|2014-12-02 05:00:00|7369|7179|7283|7282|7369|7319|7192|7172|1826276
1417582800000|2014-12-03 05:00:00|7371|7214|7257|7256|7371|7304|7223|7214|1133053
1417669200000|2014-12-04 05:00:00|7373|7213|7273|7272|7373|7303|7217|7213|1254641
1417755600000|2014-12-05 05:00:00|7209|7201|7215|7214|7260|7257|7187|7184|1245213
1418014800000|2014-12-08 05:00:00|7250|7211|7236|7235|7301|7300|7200|7199|1289986
1418101200000|2014-12-09 05:00:00|7247|7177|7252|7251|7280|7277|7212|7177|1719324
1418187600000|2014-12-10 05:00:00|7379|7321|7189|7188|7448|7447|7181|7180|7535398
1418274000000|2014-12-11 05:00:00|7273|7209|7337|7336|7395|7394|7237|7209|3026787
1418360400000|2014-12-12 05:00:00|7333|7270|7273|7272|7389|7385|7270|7269|3117974
1418619600000|2014-12-15 05:00:00|7312|7280|7199|7198|7312|7306|7146|7143|1853685
1418706000000|2014-12-16 05:00:00|7276|7117|7180|7179|7331|7326|7138|7117|1521813
1418792400000|2014-12-17 05:00:00|7264|7212|7397|7395|7409|7406|7222|7212|2031542
1418878800000|2014-12-18 05:00:00|7478|7404|7533|7531|7534|7532|7385|7376|1998957
1418965200000|2014-12-19 05:00:00|7531|7422|7539|7538|7598|7593|7495|7421|2901564
1419224400000|2014-12-22 05:00:00|7677|7471|7652|7651|7697|7678|7580|7471|2267813
1419310800000|2014-12-23 05:00:00|7783|7537|7688|7686|7783|7722|7629|7537|1449701
1419397200000|2014-12-24 05:00:00|7717|7650|7839|7838|7866|7864|7686|7650|1156702
1419570000000|2014-12-26 05:00:00|7850|7828|7931|7930|7985|7983|7835|7820|2875978
1419829200000|2014-12-29 05:00:00|7955|7884|8026|8025|8090|8087|7926|7884|2293653
1419915600000|2014-12-30 05:00:00|8087|7944|7831|7829|8087|7988|7803|7802|1591382
1420002000000|2014-12-31 05:00:00|7843|7813|7689|7688|7863|7846|7681|7679|1459645
1420174800000|2015-01-02 05:00:00|7730|7683|7746|7745|7760|7759|7655|7651|1744951
1420434000000|2015-01-05 05:00:00|7756|7689|7657|7656|7767|7751|7631|7628|2065924
1420520400000|2015-01-06 05:00:00|7699|7648|7617|7615|7797|7794|7604|7601|2804171
1420606800000|2015-01-07 05:00:00|7660|7626|7646|7645|7702|7699|7576|7572|2258320
1420693200000|2015-01-08 05:00:00|7714|7696|7739|7738|7774|7773|7699|7677|1745593
1420779600000|2015-01-09 05:00:00|7796|7715|7653|7652|7796|7759|7622|7620|1415173
1421038800000|2015-01-12 05:00:00|7682|7650|7653|7651|7693|7679|7574|7572|1677884
1421125200000|2015-01-13 05:00:00|7721|7711|7647|7646|7776|7768|7589|7587|1887946
1421211600000|2015-01-14 05:00:00|7645|7584|7645|7644|7697|7693|7534|7533|3123420
1421298000000|2015-01-15 05:00:00|7704|7631|7717|7715|7739|7738|7602|7601|2204257
1421384400000|2015-01-16 05:00:00|7735|7667|7776|7774|7781|7780|7684|7667|2133774
1421730000000|2015-01-20 05:00:00|7800|7776|7837|7835|7839|7838|7731|7727|1501087
1421816400000|2015-01-21 05:00:00|7859|7797|7930|7928|7943|7942|7755|7744|1760028
1421902800000|2015-01-22 05:00:00|8006|7944|7875|7874|8006|7962|7814|7811|1779594
1421989200000|2015-01-23 05:00:00|7897|7822|7910|7909|7955|7954|7859|7822|1116546
1422248400000|2015-01-26 05:00:00|7946|7823|7894|7893|7946|7897|7799|7796|1291330
1422334800000|2015-01-27 05:00:00|7937|7816|7900|7899|7941|7939|7850|7814|1098988
1422421200000|2015-01-28 05:00:00|7939|7870|7788|7787|7991|7989|7772|7770|1476440
1422507600000|2015-01-29 05:00:00|7824|7785|7914|7913|7928|7926|7737|7734|1307525
1422594000000|2015-01-30 05:00:00|7885|7875|7691|7690|7885|7882|7683|7682|2012438
1422853200000|2015-02-02 05:00:00|7911|7692|7771|7769|7911|7801|7649|7644|2130163
1422939600000|2015-02-03 05:00:00|7832|7754|7857|7856|7889|7888|7728|7706|2448746
1423026000000|2015-02-04 05:00:00|7853|7665|7761|7760|7887|7884|7739|7665|1719934
1423112400000|2015-02-05 05:00:00|7814|7786|7871|7870|7883|7882|7736|7725|1369014
1423198800000|2015-02-06 05:00:00|7857|7809|7569|7561|7857|7817|7503|7502|3303562
1423458000000|2015-02-09 05:00:00|7670|7564|7523|7519|7820|7812|7471|7470|3969870
1423544400000|2015-02-10 05:00:00|7555|7496|7667|7666|7688|7686|7530|7496|3396033
1423630800000|2015-02-11 05:00:00|7652|7605|7411|7410|7653|7620|7401|7400|3433473
1423717200000|2015-02-12 05:00:00|7430|7425|7371|7370|7462|7459|7337|7336|4846291
1423803600000|2015-02-13 05:00:00|7383|7368|7290|7289|7392|7370|7214|7212|3500053
1424149200000|2015-02-17 05:00:00|7325|7227|7318|7317|7365|7364|7224|7219|3894061
1424235600000|2015-02-18 05:00:00|7335|7291|7468|7467|7474|7470|7300|7291|2501849
1424322000000|2015-02-19 05:00:00|7505|7441|7380|7379|7505|7453|7351|7350|3027956
1424408400000|2015-02-20 05:00:00|7397|7353|7399|7398|7404|7403|7303|7301|2094809
1424667600000|2015-02-23 05:00:00|7400|7394|7391|7390|7431|7425|7349|7347|1367125
1424754000000|2015-02-24 05:00:00|7396|7367|7408|7407|7474|7473|7360|7350|1659096
1424840400000|2015-02-25 05:00:00|7382|7380|7269|7267|7385|7380|7260|7259|1946105
1424926800000|2015-02-26 05:00:00|7286|7266|7195|7194|7312|7294|7176|7174|1927538
1425013200000|2015-02-27 05:00:00|7207|7180|7208|7207|7250|7248|7167|7160|1654007
1425272400000|2015-03-02 05:00:00|7197|7187|7029|7028|7198|7187|6991|6990|3476596
1425358800000|2015-03-03 05:00:00|7044|7038|7097|7096|7102|7101|6978|6977|3065486
1425445200000|2015-03-04 05:00:00|7056|7054|7062|7061|7085|7078|7037|7035|2215656
1425531600000|2015-03-05 05:00:00|7123|7052|7119|7118|7174|7171|7071|7052|2816546
1425618000000|2015-03-06 05:00:00|7005|7003|6957|6956|7017|7006|6920|6919|3956704
1425873600000|2015-03-09 04:00:00|6978|6938|6958|6957|7015|7013|6950|6938|1810971
1425960000000|2015-03-10 04:00:00|6964|6920|6927|6926|7023|7022|6924|6920|4552351
1426046400000|2015-03-11 04:00:00|6966|6937|6876|6875|6987|6984|6875|6874|3283263
1426132800000|2015-03-12 04:00:00|6925|6919|6982|6981|7011|7010|6906|6905|2549717
1426219200000|2015-03-13 04:00:00|7001|6973|6895|6894|7001|6984|6827|6825|2477023
1426478400000|2015-03-16 04:00:00|6935|6903|6998|6997|7040|7038|6929|6903|2150199
1426564800000|2015-03-17 04:00:00|6990|6966|6999|6998|7036|7025|6955|6954|1733919
1426651200000|2015-03-18 04:00:00|6993|6972|7193|7192|7232|7230|6964|6956|2706398
1426737600000|2015-03-19 04:00:00|7186|7161|7161|7160|7263|7260|7124|7123|2003449
1426824000000|2015-03-20 04:00:00|7229|7172|7216|7215|7261|7244|7166|7164|2740236
1427083200000|2015-03-23 04:00:00|7225|7181|7219|7218|7255|7253|7199|7181|1969413
1427169600000|2015-03-24 04:00:00|7226|7137|7145|7144|7254|7252|7131|7129|1816001
1427256000000|2015-03-25 04:00:00|7162|7151|7072|7071|7200|7189|7066|7065|2026386
1427342400000|2015-03-26 04:00:00|7066|7041|7036|7035|7107|7105|7010|7008|1956408
1427428800000|2015-03-27 04:00:00|7069|7029|7039|7038|7087|7086|7023|7012|1573680
1427688000000|2015-03-30 04:00:00|7075|7047|7116|7115|7140|7139|7029|7024|1113378
1427774400000|2015-03-31 04:00:00|7128|7061|7087|7086|7154|7153|7034|7033|1725132
1427860800000|2015-04-01 04:00:00|7183|7077|7153|7152|7183|7178|7019|7008|2107218
1427947200000|2015-04-02 04:00:00|7185|7080|7159|7158|7185|7182|7127|7080|1376795
1428292800000|2015-04-06 04:00:00|7182|7166|7271|7270|7300|7299|7173|7164|1851129
1428379200000|2015-04-07 04:00:00|7300|7241|7195|7193|7300|7278|7192|7191|1446696
1428465600000|2015-04-08 04:00:00|7204|7181|7175|7174|7215|7200|7142|7138|1506996
1428552000000|2015-04-09 04:00:00|7177|7156|7135|7134|7182|7158|7081|7080|1210923
1428638400000|2015-04-10 04:00:00|7164|7119|7191|7190|7228|7226|7127|7119|891921
1428897600000|2015-04-13 04:00:00|7239|7154|7107|7106|7241|7199|7103|7102|907701
1428984000000|2015-04-14 04:00:00|7125|7114|7167|7166|7181|7180|7103|7102|1345820
1429070400000|2015-04-15 04:00:00|7192|7162|7241|7240|7256|7255|7168|7160|2418717
1429156800000|2015-04-16 04:00:00|7227|7196|7179|7178|7250|7211|7132|7129|1960725
1429243200000|2015-04-17 04:00:00|7136|7135|7148|7147|7201|7198|7130|7125|2322881
1429502400000|2015-04-20 04:00:00|7184|7141|7275|7274|7345|7344|7162|7139|1943932
1429588800000|2015-04-21 04:00:00|7318|7239|7209|7208|7322|7315|7175|7173|3202137
1429675200000|2015-04-22 04:00:00|7266|7171|7253|7252|7272|7266|7195|7164|2225892
1429761600000|2015-04-23 04:00:00|7287|7244|7317|7316|7347|7345|7241|7232|1677560
1429848000000|2015-04-24 04:00:00|7320|7288|7355|7354|7435|7434|7300|7288|2310109
1430107200000|2015-04-27 04:00:00|7388|7340|7257|7256|7394|7390|7202|7201|1667262
1430193600000|2015-04-28 04:00:00|7220|7215|7275|7274|7276|7275|7157|7155|1833715
1430280000000|2015-04-29 04:00:00|7215|7198|7230|7229|7251|7250|7174|7170|1735227
1430366400000|2015-04-30 04:00:00|7254|7191|7167|7166|7283|7214|7098|7096|2199467
1430452800000|2015-05-01 04:00:00|7193|7165|7170|7169|7212|7207|7086|7083|1786938
1430712000000|2015-05-04 04:00:00|7265|7140|7176|7174|7265|7255|7166|7135|1900238
1430798400000|2015-05-05 04:00:00|7192|7122|7082|7081|7201|7174|7015|7013|2876591
1430884800000|2015-05-06 04:00:00|7106|7066|7071|7070|7124|7118|7008|7007|2894447
1430971200000|2015-05-07 04:00:00|7113|7098|7094|7093|7153|7147|7079|7078|1737672
1431057600000|2015-05-08 04:00:00|7197|7185|7178|7177|7237|7225|7159|7158|1645569
1431316800000|2015-05-11 04:00:00|7175|7147|7102|7101|7224|7223|7099|7097|1423916
1431403200000|2015-05-12 04:00:00|7059|7043|7109|7108|7132|7131|7029|7023|1973195
1431489600000|2015-05-13 04:00:00|7136|7096|7090|7088|7213|7207|7066|7065|2173360
1431576000000|2015-05-14 04:00:00|7142|7128|7159|7157|7178|7175|7123|7120|1348771
1431662400000|2015-05-15 04:00:00|7183|7160|7219|7218|7239|7237|7166|7160|1436596
1431921600000|2015-05-18 04:00:00|7187|7177|7226|7225|7242|7240|7187|7177|1139032
1432008000000|2015-05-19 04:00:00|7198|7186|7218|7217|7248|7247|7178|7175|1438184
1432094400000|2015-05-20 04:00:00|7226|7208|7188|7187|7244|7242|7176|7175|1998046
1432180800000|2015-05-21 04:00:00|7208|7200|7201|7200|7244|7242|7167|7166|2719089
1432267200000|2015-05-22 04:00:00|7193|7180|7197|7196|7212|7211|7156|7154|992543
1432612800000|2015-05-26 04:00:00|7196|7158|7153|7152|7200|7190|7097|7095|2087966
1432699200000|2015-05-27 04:00:00|7114|7058|7085|7084|7114|7103|7059|7058|1548612
1432785600000|2015-05-28 04:00:00|7092|7060|7098|7097|7123|7122|7059|7057|1249348
1432872000000|2015-05-29 04:00:00|7121|7082|7055|7053|7123|7109|7031|7030|2793032
1433131200000|2015-06-01 04:00:00|7074|7032|7051|7050|7091|7090|7034|7031|1485892
1433217600000|2015-06-02 04:00:00|7015|7010|6959|6958|7022|7015|6885|6884|2522168
1433304000000|2015-06-03 04:00:00|6988|6956|6843|6842|6988|6962|6803|6802|2587951
1433390400000|2015-06-04 04:00:00|6829|6822|6791|6790|6880|6875|6778|6777|2795053
1433476800000|2015-06-05 04:00:00|6736|6729|6715|6714|6745|6743|6674|6672|3103614
1433736000000|2015-06-08 04:00:00|6730|6698|6691|6690|6737|6736|6682|6680|2326442
1433822400000|2015-06-09 04:00:00|6752|6681|6682|6681|6752|6711|6677|6672|2280847
1433908800000|2015-06-10 04:00:00|6742|6692|6684|6683|6742|6718|6679|6675|2622544
1433995200000|2015-06-11 04:00:00|6730|6725|6726|6725|6748|6740|6691|6690|1548044
1434081600000|2015-06-12 04:00:00|6698|6683|6681|6680|6739|6737|6676|6675|3198016
1434340800000|2015-06-15 04:00:00|6685|6658|6711|6710|6737|6735|6660|6658|2118317
1434427200000|2015-06-16 04:00:00|6698|6672|6737|6736|6742|6741|6669|6668|1434998
1434513600000|2015-06-17 04:00:00|6760|6711|6801|6800|6816|6814|6725|6711|2398735
1434600000000|2015-06-18 04:00:00|6820|6785|6884|6883|6893|6892|6810|6785|2851106
1434686400000|2015-06-19 04:00:00|6916|6888|6806|6805|6925|6914|6798|6797|2379395
1434945600000|2015-06-22 04:00:00|6873|6814|6828|6827|6874|6843|6792|6788|2129588
1435032000000|2015-06-23 04:00:00|6849|6809|6757|6756|6849|6816|6727|6727|2941468
1435118400000|2015-06-24 04:00:00|6773|6729|6758|6756|6790|6782|6735|6729|2605467
1435204800000|2015-06-25 04:00:00|6800|6742|6706|6704|6800|6776|6705|6704|2237596
1435291200000|2015-06-26 04:00:00|6733|6693|6728|6727|6737|6736|6659|6655|1357278
1435550400000|2015-06-29 04:00:00|6737|6686|6725|6724|6814|6813|6721|6685|2523554
1435636800000|2015-06-30 04:00:00|6757|6746|6687|6686|6784|6749|6652|6651|2742971
1435723200000|2015-07-01 04:00:00|6730|6715|6706|6704|6735|6726|6667|6665|2285896
1435809600000|2015-07-02 04:00:00|6750|6739|6788|6787|6806|6804|6746|6739|1742519
1436155200000|2015-07-06 04:00:00|6800|6721|6784|6783|6813|6808|6725|6721|2626265
1436241600000|2015-07-07 04:00:00|6830|6808|6934|6933|6964|6963|6812|6800|2568827
1436328000000|2015-07-08 04:00:00|6942|6900|6946|6945|6966|6965|6896|6887|2837847
1436414400000|2015-07-09 04:00:00|6991|6962|6868|6866|6991|6973|6835|6834|2472198
1436500800000|2015-07-10 04:00:00|6898|6874|6896|6895|6950|6949|6848|6840|1583990
1436760000000|2015-07-13 04:00:00|6921|6866|6912|6911|6947|6942|6856|6855|1612206
1436846400000|2015-07-14 04:00:00|6960|6867|6919|6917|6960|6943|6890|6867|1418698
1436932800000|2015-07-15 04:00:00|6918|6903|6952|6951|6957|6956|6882|6880|1321705
1437019200000|2015-07-16 04:00:00|6959|6952|7019|7018|7034|7033|6949|6937|1746740
1437105600000|2015-07-17 04:00:00|7024|6984|6964|6963|7034|7001|6952|6951|1693642
1437364800000|2015-07-20 04:00:00|6979|6955|6928|6927|6979|6963|6890|6889|999101
1437451200000|2015-07-21 04:00:00|6925|6907|6880|6878|6934|6928|6842|6841|1215409
1437537600000|2015-07-22 04:00:00|6873|6844|6875|6874|6940|6939|6867|6844|1597667
1437624000000|2015-07-23 04:00:00|6892|6826|6825|6824|6893|6854|6759|6756|2038628
1437710400000|2015-07-24 04:00:00|6828|6810|6861|6860|6877|6876|6799|6795|2028622
1437969600000|2015-07-27 04:00:00|6882|6818|6916|6915|6952|6951|6868|6815|1672420
1438056000000|2015-07-28 04:00:00|6940|6900|7012|7010|7014|7013|6886|6879|2070738
1438142400000|2015-07-29 04:00:00|7018|6989|7066|7065|7072|7071|6953|6948|1748691
1438228800000|2015-07-30 04:00:00|7061|7042|7108|7107|7119|7118|7013|7008|1280728
1438315200000|2015-07-31 04:00:00|7158|7155|7172|7171|7218|7216|7153|7150|1614272
1438574400000|2015-08-03 04:00:00|7201|7182|7174|7173|7223|7221|7128|7127|1460287
1438660800000|2015-08-04 04:00:00|7159|7139|7023|7020|7159|7143|6993|6992|2582535
1438747200000|2015-08-05 04:00:00|7046|7025|7115|7114|7170|7168|7015|7009|1912196
1438833600000|2015-08-06 04:00:00|7136|7115|7133|7131|7136|7134|7020|7019|1798265
1438920000000|2015-08-07 04:00:00|7136|7091|7235|7234|7276|7276|7097|7091|1592400
1439179200000|2015-08-10 04:00:00|7247|7231|7235|7233|7273|7268|7205|7204|1224813
1439265600000|2015-08-11 04:00:00|7249|7177|7271|7270|7312|7307|7203|7177|1397769
1439352000000|2015-08-12 04:00:00|7266|7222|7451|7450|7453|7452|7255|7222|3011464
1439438400000|2015-08-13 04:00:00|7448|7354|7492|7491|7500|7499|7363|7353|2715877
1439524800000|2015-08-14 04:00:00|7456|7452|7539|7538|7543|7542|7422|7416|1427206
1439784000000|2015-08-17 04:00:00|7555|7472|7622|7621|7649|7648|7527|7472|2579988
1439870400000|2015-08-18 04:00:00|7683|7564|7611|7610|7683|7639|7582|7556|1493177
1439956800000|2015-08-19 04:00:00|7619|7417|7617|7616|7653|7651|7558|7417|1692148
1440043200000|2015-08-20 04:00:00|7595|7562|7573|7572|7660|7658|7554|7540|3474459
1440129600000|2015-08-21 04:00:00|7545|7514|7536|7535|7584|7582|7493|7492|4562437
1440388800000|2015-08-24 04:00:00|7525|7352|7233|7232|7525|7492|7204|7202|5117073
1440475200000|2015-08-25 04:00:00|7350|7341|7020|7019|7377|7369|7013|7011|4326082
1440561600000|2015-08-26 04:00:00|7109|6974|7062|7060|7109|7079|6884|6882|3158161
1440648000000|2015-08-27 04:00:00|7131|7093|7127|7125|7131|7130|7024|7022|2785518
1440734400000|2015-08-28 04:00:00|7126|7055|7103|7102|7135|7132|7012|7011|1916031
1440993600000|2015-08-31 04:00:00|7096|7061|6976|6975|7096|7085|6931|6930|2097810
1441080000000|2015-09-01 04:00:00|6889|6876|6782|6781|6927|6923|6736|6735|2225941
1441166400000|2015-09-02 04:00:00|6848|6801|6810|6809|6861|6851|6743|6742|1816373
1441252800000|2015-09-03 04:00:00|6851|6804|6809|6808|6864|6862|6781|6780|2352415
1441339200000|2015-09-04 04:00:00|6769|6757|6725|6724|6800|6768|6691|6690|2254816
1441684800000|2015-09-08 04:00:00|6810|6679|6871|6870|6876|6875|6789|6679|1776339
1441771200000|2015-09-09 04:00:00|6926|6820|6810|6809|6932|6918|6796|6795|2204392
1441857600000|2015-09-10 04:00:00|6860|6756|6729|6728|6865|6826|6711|6710|2022304
1441944000000|2015-09-11 04:00:00|6747|6703|6775|6774|6778|6776|6696|6695|1620787
1442203200000|2015-09-14 04:00:00|6813|6768|6810|6809|6838|6837|6773|6764|1940096
1442289600000|2015-09-15 04:00:00|6832|6786|6809|6808|6834|6824|6765|6764|1480284
1442376000000|2015-09-16 04:00:00|6835|6826|6876|6875|6898|6897|6812|6784|1261840
1442462400000|2015-09-17 04:00:00|6874|6851|6946|6944|7030|7029|6870|6850|1542763
1442548800000|2015-09-18 04:00:00|6968|6860|6901|6900|7018|7011|6886|6860|2451627
1442808000000|2015-09-21 04:00:00|6938|6884|6933|6932|6961|6959|6896|6883|1716715
1442894400000|2015-09-22 04:00:00|6919|6858|6908|6907|6947|6943|6876|6852|2178692
1442980800000|2015-09-23 04:00:00|6934|6888|6921|6920|6938|6937|6889|6878|1381891
1443067200000|2015-09-24 04:00:00|6899|6858|6944|6943|6956|6955|6893|6858|1589879
1443153600000|2015-09-25 04:00:00|6991|6925|7010|7008|7070|7069|6928|6925|1505618
1443412800000|2015-09-28 04:00:00|7008|6941|6940|6939|7041|7038|6936|6935|1624995
1443499200000|2015-09-29 04:00:00|6985|6937|6927|6926|6985|6970|6897|6896|2063007
1443585600000|2015-09-30 04:00:00|7012|6884|7037|7036|7048|7047|6940|6884|1969755
1443672000000|2015-10-01 04:00:00|7068|7021|6915|6914|7068|7055|6891|6890|2619969
1443758400000|2015-10-02 04:00:00|6996|6885|6935|6934|6996|6958|6846|6845|3021834
1444017600000|2015-10-05 04:00:00|6970|6878|7031|7030|7034|7033|6926|6873|2379616
1444104000000|2015-10-06 04:00:00|7034|7009|6979|6978|7037|7015|6946|6945|1981700
1444190400000|2015-10-07 04:00:00|7000|6949|6978|6977|7007|7001|6945|6943|1425381
1444276800000|2015-10-08 04:00:00|6990|6954|7071|7070|7084|7083|6945|6943|1578529
1444363200000|2015-10-09 04:00:00|7096|7054|7104|7103|7115|7114|7047|7045|2109492
1444622400000|2015-10-12 04:00:00|7129|7078|7200|7199|7209|7208|7104|7077|1576049
1444708800000|2015-10-13 04:00:00|7194|7143|7190|7189|7210|7207|7145|7142|1387386
1444795200000|2015-10-14 04:00:00|7224|7166|7208|7207|7235|7234|7173|7162|1560919
1444881600000|2015-10-15 04:00:00|7255|7193|7281|7280|7295|7294|7177|7175|1819409
1444968000000|2015-10-16 04:00:00|7326|7286|7313|7312|7347|7345|7280|7279|1697413
1445227200000|2015-10-19 04:00:00|7321|7267|7340|7339|7340|7339|7243|7242|1532433
1445313600000|2015-10-20 04:00:00|7354|7306|7371|7370|7380|7378|7310|7302|1806779
1445400000000|2015-10-21 04:00:00|7395|7355|7392|7391|7435|7434|7353|7343|2101326
1445486400000|2015-10-22 04:00:00|7443|7361|7449|7448|7489|7488|7378|7361|1702709
1445572800000|2015-10-23 04:00:00|7492|7408|7309|7308|7498|7433|7302|7301|1761559
1445832000000|2015-10-26 04:00:00|7338|7310|7285|7284|7344|7327|7224|7222|1662661
1445918400000|2015-10-27 04:00:00|7305|7252|7235|7233|7323|7290|7218|7216|1930622
1446004800000|2015-10-28 04:00:00|7256|7232|7152|7151|7278|7271|7075|7073|1678502
1446091200000|2015-10-29 04:00:00|7130|7100|7089|7088|7134|7127|7001|7000|2411967
1446177600000|2015-10-30 04:00:00|7116|7065|7145|7144|7168|7167|7070|7065|2237600
1446440400000|2015-11-02 05:00:00|7137|7091|7073|7071|7179|7173|7001|7000|2381690
1446526800000|2015-11-03 05:00:00|7071|7050|7071|7070|7143|7140|7031|7030|2266233
1446613200000|2015-11-04 05:00:00|7082|7057|7060|7059|7129|7127|7042|7041|1887587
1446699600000|2015-11-05 05:00:00|7061|7037|7026|7025|7093|7092|7018|7017|1148838
1446786000000|2015-11-06 05:00:00|6963|6939|6788|6787|6964|6950|6759|6758|2314999
1447045200000|2015-11-09 05:00:00|6758|6752|6773|6772|6820|6818|6729|6727|1976346
1447131600000|2015-11-10 05:00:00|6788|6771|6782|6781|6833|6831|6763|6762|1646031
1447218000000|2015-11-11 05:00:00|6788|6780|6831|6830|6841|6840|6779|6777|1241549
1447304400000|2015-11-12 05:00:00|6828|6802|6790|6789|6868|6865|6760|6758|1781024
1447390800000|2015-11-13 05:00:00|6818|6796|6822|6821|6860|6855|6792|6791|2212153
1447650000000|2015-11-16 05:00:00|6882|6797|6926|6925|6929|6928|6806|6797|1885870
1447736400000|2015-11-17 05:00:00|6936|6900|6829|6828|6998|6996|6814|6812|1577977
1447822800000|2015-11-18 05:00:00|6848|6815|6848|6847|6858|6857|6746|6745|1733455
1447909200000|2015-11-19 05:00:00|6867|6860|6882|6881|6927|6915|6849|6846|1356357
1447995600000|2015-11-20 05:00:00|6943|6875|6899|6898|6962|6960|6866|6865|2266105
1448254800000|2015-11-23 05:00:00|6831|6825|6760|6759|6861|6853|6751|6750|1657919
1448341200000|2015-11-24 05:00:00|6762|6726|6747|6746|6763|6762|6688|6685|1621455
1448427600000|2015-11-25 05:00:00|6785|6721|6723|6722|6788|6747|6702|6701|1032684
1448600400000|2015-11-27 05:00:00|6727|6720|6740|6738|6779|6777|6725|6711|676224
1448859600000|2015-11-30 05:00:00|6740|6737|6739|6737|6784|6782|6730|6728|1745691
1448946000000|2015-12-01 05:00:00|6798|6766|6741|6740|6805|6802|6677|6676|1786628
1449032400000|2015-12-02 05:00:00|6729|6721|6614|6613|6745|6736|6606|6605|1877780
1449118800000|2015-12-03 05:00:00|6596|6581|6520|6519|6614|6595|6505|6504|2394100
1449205200000|2015-12-04 05:00:00|6563|6552|6658|6656|6670|6669|6556|6498|2278762
1449464400000|2015-12-07 05:00:00|6649|6640|6615|6614|6660|6658|6602|6601|2365000
1449550800000|2015-12-08 05:00:00|6607|6591|6591|6590|6624|6613|6517|6516|2309940
1449637200000|2015-12-09 05:00:00|6599|6564|6620|6619|6673|6672|6543|6539|2308400
1449723600000|2015-12-10 05:00:00|6619|6600|6520|6519|6619|6601|6515|6514|1546985
1449810000000|2015-12-11 05:00:00|6501|6490|6490|6489|6546|6543|6457|6450|1665416
1450069200000|2015-12-14 05:00:00|6490|6481|6542|6541|6544|6543|6455|6454|2010095
1450155600000|2015-12-15 05:00:00|6575|6540|6615|6614|6670|6669|6554|6540|1713642
1450242000000|2015-12-16 05:00:00|6655|6616|6757|6756|6764|6763|6632|6616|2537543
1450328400000|2015-12-17 05:00:00|6752|6743|6754|6753|6797|6796|6712|6709|2252925
1450414800000|2015-12-18 05:00:00|6722|6713|6683|6682|6747|6745|6654|6653|2660743
1450674000000|2015-12-21 05:00:00|6744|6732|6657|6656|6744|6732|6619|6617|1765211
1450760400000|2015-12-22 05:00:00|6691|6653|6714|6713|6724|6723|6616|6614|1562618
1450846800000|2015-12-23 05:00:00|6726|6705|6809|6808|6814|6813|6725|6703|1912364
1450933200000|2015-12-24 05:00:00|6811|6762|6775|6774|6811|6802|6766|6762|532882
1451278800000|2015-12-28 05:00:00|6777|6750|6786|6785|6800|6799|6743|6742|1502779
1451365200000|2015-12-29 05:00:00|6805|6795|6863|6862|6887|6886|6802|6785|1531092
1451451600000|2015-12-30 05:00:00|6860|6858|6871|6869|6892|6891|6836|6835|1196470
1451538000000|2015-12-31 05:00:00|6860|6849|6763|6762|6869|6858|6702|6701|1504750
1451883600000|2016-01-04 05:00:00|6700|6661|6751|6750|6751|6750|6634|6633|3022180
1451970000000|2016-01-05 05:00:00|6760|6723|6806|6805|6812|6811|6625|6623|1994401
1452056400000|2016-01-06 05:00:00|6780|6730|6848|6847|6888|6887|6748|6728|2216326
1452142800000|2016-01-07 05:00:00|6773|6754|6852|6851|6872|6871|6773|6754|3410631
1452229200000|2016-01-08 05:00:00|6883|6829|6951|6950|6990|6989|6839|6829|4626107
1452488400000|2016-01-11 05:00:00|6985|6933|6943|6942|6994|6992|6932|6931|3346362
1452574800000|2016-01-12 05:00:00|6973|6961|6891|6890|6988|6966|6851|6850|3611887
1452661200000|2016-01-13 05:00:00|6922|6900|6903|6902|6950|6948|6886|6885|2955888
1452747600000|2016-01-14 05:00:00|6938|6885|6967|6966|6998|6997|6886|6883|2498246
1452834000000|2016-01-15 05:00:00|6969|6900|6887|6886|6969|6943|6818|6817|2996836
1453179600000|2016-01-19 05:00:00|6951|6900|6989|6988|7007|7006|6870|6866|2402863
1453266000000|2016-01-20 05:00:00|6947|6929|6875|6874|6992|6965|6795|6792|3257220
1453352400000|2016-01-21 05:00:00|6938|6856|6853|6852|6938|6899|6797|6795|1818868
1453438800000|2016-01-22 05:00:00|6913|6903|6976|6975|6983|6982|6853|6849|1640519
1453698000000|2016-01-25 05:00:00|6986|6951|6958|6957|7015|7014|6928|6926|1734622
1453784400000|2016-01-26 05:00:00|6970|6936|6972|6971|7057|7056|6944|6936|1705570
1453870800000|2016-01-27 05:00:00|6989|6928|6972|6971|7013|7012|6918|6917|1933572
1453957200000|2016-01-28 05:00:00|6998|6948|7096|7095|7152|7151|6943|6940|2780999
1454043600000|2016-01-29 05:00:00|7147|7122|7215|7214|7220|7219|7108|7103|2462794
1454302800000|2016-02-01 05:00:00|7076|7020|7015|7012|7142|7141|6998|6993|8701460
1454389200000|2016-02-02 05:00:00|6924|6920|6990|6989|7011|7011|6864|6861|5364821
1454475600000|2016-02-03 05:00:00|7028|6999|6993|6992|7043|7041|6928|6927|4837688
1454562000000|2016-02-04 05:00:00|7006|6960|7043|7042|7116|7115|6964|6960|3460263
1454648400000|2016-02-05 05:00:00|7049|7030|7106|7105|7143|7142|6972|6968|3135808
1454907600000|2016-02-08 05:00:00|7042|7003|6949|6948|7091|7085|6909|6908|4817020
1454994000000|2016-02-09 05:00:00|6956|6915|7045|7044|7087|7085|6916|6912|3234037
1455080400000|2016-02-10 05:00:00|7043|7012|7029|7028|7077|7064|6907|6905|2704211
1455166800000|2016-02-11 05:00:00|7000|6990|6920|6919|7055|7040|6911|6910|2347955
1455253200000|2016-02-12 05:00:00|6981|6900|6894|6892|6981|6963|6845|6844|2350447
1455598800000|2016-02-16 05:00:00|6955|6945|6915|6914|6955|6945|6856|6854|1761031
1455685200000|2016-02-17 05:00:00|6958|6942|6975|6974|6983|6982|6883|6878|2078603
1455771600000|2016-02-18 05:00:00|6935|6912|6974|6973|7022|7020|6920|6912|5574227
1455858000000|2016-02-19 05:00:00|6969|6943|6945|6944|6977|6975|6904|6900|3166931
1456117200000|2016-02-22 05:00:00|6997|6972|7076|7075|7078|7077|6964|6960|2124553
1456203600000|2016-02-23 05:00:00|7059|7039|7089|7088|7120|7118|7027|7024|2063700
1456290000000|2016-02-24 05:00:00|7116|7089|7121|7120|7130|7129|7033|7032|2816687
1456376400000|2016-02-25 05:00:00|7135|7122|7183|7182|7187|7186|7119|7112|1605739
1456462800000|2016-02-26 05:00:00|7175|7144|7004|7002|7175|7151|6992|6990|2250081
1456722000000|2016-02-29 05:00:00|7002|7000|6993|6992|7074|7072|6985|6984|2479322
1456808400000|2016-03-01 05:00:00|7048|6989|6994|6993|7049|7041|6956|6955|2126181
1456894800000|2016-03-02 05:00:00|6925|6902|6878|6877|6925|6905|6761|6754|3731600
1456981200000|2016-03-03 05:00:00|6910|6887|6999|6998|7003|7002|6830|6829|2720281
1457067600000|2016-03-04 05:00:00|6956|6944|7061|7060|7078|7077|6934|6930|2299607
1457326800000|2016-03-07 05:00:00|7047|7013|7123|7122|7139|7137|7031|7013|1909580
1457413200000|2016-03-08 05:00:00|7130|7108|7173|7171|7178|7177|7074|7066|2182310
1457499600000|2016-03-09 05:00:00|7175|7160|7210|7208|7233|7232|7170|7160|1868938
1457586000000|2016-03-10 05:00:00|7220|7210|7159|7158|7226|7224|7107|7106|1757129
1457672400000|2016-03-11 05:00:00|7195|7125|7221|7219|7234|7233|7161|7125|1444062
1457928000000|2016-03-14 04:00:00|7235|7222|7232|7231|7247|7245|7191|7190|1430510
1458014400000|2016-03-15 04:00:00|7246|7205|7298|7297|7307|7306|7215|7205|1602509
1458100800000|2016-03-16 04:00:00|7278|7260|7359|7357|7380|7379|7209|7208|2365850
1458187200000|2016-03-17 04:00:00|7385|7339|7456|7455|7490|7489|7340|7329|2432686
1458273600000|2016-03-18 04:00:00|7496|7478|7348|7347|7496|7481|7346|7345|3129451
1458532800000|2016-03-21 04:00:00|7374|7346|7364|7363|7381|7380|7260|7258|1760684
1458619200000|2016-03-22 04:00:00|7375|7360|7296|7295|7375|7373|7293|7292|2197325
1458705600000|2016-03-23 04:00:00|7321|7280|7353|7351|7375|7374|7263|7260|1368514
1458792000000|2016-03-24 04:00:00|7359|7313|7342|7341|7366|7355|7303|7302|1187768
1459137600000|2016-03-28 04:00:00|7369|7350|7316|7315|7406|7403|7300|7299|1561327
1459224000000|2016-03-29 04:00:00|7354|7347|7466|7465|7470|7469|7309|7308|1998421
1459310400000|2016-03-30 04:00:00|7480|7475|7477|7475|7490|7489|7410|7409|1559261
1459396800000|2016-03-31 04:00:00|7475|7450|7512|7510|7518|7517|7432|7430|1764415
1459483200000|2016-04-01 04:00:00|7505|7459|7540|7539|7550|7549|7437|7436|1703679
1459742400000|2016-04-04 04:00:00|7548|7517|7458|7457|7548|7517|7430|7429|1604969
1459828800000|2016-04-05 04:00:00|7360|7351|7305|7304|7374|7373|7214|7214|6941766
1459915200000|2016-04-06 04:00:00|7295|7265|7275|7274|7325|7322|7235|7234|3527924
1460001600000|2016-04-07 04:00:00|7284|7250|7296|7295|7324|7322|7265|7250|1938430
1460088000000|2016-04-08 04:00:00|7332|7286|7304|7302|7350|7348|7283|7282|2010942
1460347200000|2016-04-11 04:00:00|7315|7304|7288|7287|7360|7357|7284|7283|2082752
1460433600000|2016-04-12 04:00:00|7300|7275|7321|7320|7333|7332|7280|7275|2387136
1460520000000|2016-04-13 04:00:00|7348|7299|7279|7278|7348|7328|7241|7240|1373340
1460606400000|2016-04-14 04:00:00|7286|7250|7268|7267|7310|7303|7241|7240|1239523
1460692800000|2016-04-15 04:00:00|7296|7251|7305|7304|7328|7325|7265|7250|1754701
1460952000000|2016-04-18 04:00:00|7326|7280|7287|7286|7326|7299|7217|7216|2219840
1461038400000|2016-04-19 04:00:00|7298|7275|7279|7278|7319|7315|7249|7247|1935626
1461124800000|2016-04-20 04:00:00|7298|7261|7108|7107|7310|7301|7103|7102|1968460
1461211200000|2016-04-21 04:00:00|7129|7105|6952|6951|7129|7105|6929|6928|2952661
1461297600000|2016-04-22 04:00:00|6970|6960|7008|7007|7026|7025|6966|6960|2079978
1461556800000|2016-04-25 04:00:00|7009|7000|7023|7022|7035|7029|6979|6977|1811845
1461643200000|2016-04-26 04:00:00|7041|7032|6989|6988|7060|7058|6970|6968|1769806
1461729600000|2016-04-27 04:00:00|7021|7000|7077|7076|7122|7121|6995|6993|2644587
1461816000000|2016-04-28 04:00:00|7024|7020|7103|7102|7109|7108|7008|7000|2180311
1461902400000|2016-04-29 04:00:00|7076|7056|7146|7145|7147|7146|7011|7009|3635210
1462161600000|2016-05-02 04:00:00|7170|7151|7209|7208|7248|7247|7163|7150|2509645
1462248000000|2016-05-03 04:00:00|7198|7163|7198|7195|7231|7228|7143|7142|3422814
1462334400000|2016-05-04 04:00:00|7238|7023|7277|7276|7302|7301|7147|7023|2544227
1462420800000|2016-05-05 04:00:00|7283|7243|7199|7198|7340|7331|7165|7164|2271358
1462507200000|2016-05-06 04:00:00|7222|7182|7127|7126|7224|7197|7058|7057|1854381
1462766400000|2016-05-09 04:00:00|7144|7102|7150|7149|7165|7164|7113|7102|1589976
1462852800000|2016-05-10 04:00:00|7182|7151|7152|7151|7188|7187|7140|7135|1247048
1462939200000|2016-05-11 04:00:00|7167|7144|7174|7173|7186|7185|7088|7087|1259586
1463025600000|2016-05-12 04:00:00|7182|7138|7228|7227|7239|7238|7145|7136|1901640
1463112000000|2016-05-13 04:00:00|7237|7200|7209|7208|7246|7244|7169|7160|1272512
1463371200000|2016-05-16 04:00:00|7238|7200|7225|7224|7238|7234|7158|7151|1054575
1463457600000|2016-05-17 04:00:00|7235|7174|7108|7107|7235|7215|7076|7075|1727308
1463544000000|2016-05-18 04:00:00|7056|7050|6961|6960|7124|7123|6931|6930|2806482
1463630400000|2016-05-19 04:00:00|6931|6916|7089|7088|7090|7089|6883|6870|2431304
1463716800000|2016-05-20 04:00:00|7120|7094|7097|7096|7120|7114|7068|7061|1502596
1463976000000|2016-05-23 04:00:00|7124|7030|7016|7015|7125|7115|7010|7009|1477333
1464062400000|2016-05-24 04:00:00|7070|7006|7080|7079|7094|7093|7008|7006|1582426
1464148800000|2016-05-25 04:00:00|7078|7040|7094|7092|7105|7104|7029|7021|1425075
1464235200000|2016-05-26 04:00:00|7129|7050|7157|7156|7172|7171|7087|7050|1428509
1464321600000|2016-05-27 04:00:00|7175|7150|7160|7159|7179|7175|7121|7119|985362
1464667200000|2016-05-31 04:00:00|7204|7155|7225|7224|7233|7232|7136|7129|2175541
1464753600000|2016-06-01 04:00:00|7157|7110|7170|7168|7185|7183|7131|7110|1456329
1464840000000|2016-06-02 04:00:00|7160|7135|7148|7147|7168|7162|7075|7074|1573544
1464926400000|2016-06-03 04:00:00|7220|7177|7297|7295|7331|7330|7214|7177|2384332
1465185600000|2016-06-06 04:00:00|7366|7237|7277|7276|7366|7322|7237|7236|1609069
1465272000000|2016-06-07 04:00:00|7323|7241|7250|7249|7332|7331|7238|7237|1426858
1465358400000|2016-06-08 04:00:00|7277|7252|7296|7295|7323|7322|7246|7231|1208661
1465444800000|2016-06-09 04:00:00|7290|7252|7375|7374|7385|7384|7284|7252|1381198
1465531200000|2016-06-10 04:00:00|7385|7344|7335|7334|7400|7398|7308|7307|1856492
1465790400000|2016-06-13 04:00:00|7352|7335|7341|7340|7397|7396|7332|7330|2041870
1465876800000|2016-06-14 04:00:00|7373|7307|7369|7368|7389|7388|7320|7307|4394247
1465963200000|2016-06-15 04:00:00|7387|7331|7371|7370|7413|7412|7324|7323|2667493
1466049600000|2016-06-16 04:00:00|7320|7275|7389|7387|7416|7414|7301|7275|2568375
1466136000000|2016-06-17 04:00:00|7411|7343|7411|7410|7440|7439|7358|7343|4062477
1466395200000|2016-06-20 04:00:00|7449|7434|7439|7438|7468|7467|7365|7364|4139565
1466481600000|2016-06-21 04:00:00|7465|7365|7434|7433|7465|7457|7382|7365|1908478
1466568000000|2016-06-22 04:00:00|7470|7403|7383|7381|7471|7443|7376|7375|1263196
1466654400000|2016-06-23 04:00:00|7395|7380|7393|7392|7400|7394|7346|7345|1006378
1466740800000|2016-06-24 04:00:00|7409|7308|7417|7416|7484|7483|7343|7308|2575813
1467000000000|2016-06-27 04:00:00|7411|7343|7494|7493|7510|7509|7383|7343|2739653
1467086400000|2016-06-28 04:00:00|7506|7465|7642|7641|7644|7643|7452|7419|4426582
1467172800000|2016-06-29 04:00:00|7681|7612|7640|7638|7683|7680|7603|7602|2261141
1467259200000|2016-06-30 04:00:00|7668|7659|7793|7792|7793|7792|7647|7645|2148051
1467345600000|2016-07-01 04:00:00|7866|7757|7784|7783|7866|7811|7708|7706|1620930
1467691200000|2016-07-05 04:00:00|7889|7788|7844|7842|7890|7851|7788|7786|1905183
1467777600000|2016-07-06 04:00:00|7897|7816|7891|7890|7897|7896|7804|7803|2238528
1467864000000|2016-07-07 04:00:00|7874|7850|7746|7745|7892|7875|7726|7725|2065511
1467950400000|2016-07-08 04:00:00|7767|7713|7818|7817|7820|7819|7658|7654|1719592
1468209600000|2016-07-11 04:00:00|7772|7745|7815|7813|7827|7826|7726|7720|1416020
1468296000000|2016-07-12 04:00:00|7769|7730|7742|7741|7802|7796|7724|7721|1622888
1468382400000|2016-07-13 04:00:00|7797|7788|7780|7779|7798|7796|7747|7746|1510048
1468468800000|2016-07-14 04:00:00|7730|7700|7714|7713|7749|7747|7696|7694|1786435
1468555200000|2016-07-15 04:00:00|7745|7616|7754|7753|7774|7773|7718|7616|1477537
1468814400000|2016-07-18 04:00:00|7793|7708|7782|7781|7806|7805|7753|7706|1189683
1468900800000|2016-07-19 04:00:00|7845|7762|7785|7784|7845|7804|7736|7735|1086670
1468987200000|2016-07-20 04:00:00|7849|7725|7730|7728|7850|7786|7724|7723|996018
1469073600000|2016-07-21 04:00:00|7702|7638|7759|7757|7767|7766|7674|7638|1206865
1469160000000|2016-07-22 04:00:00|7809|7709|7851|7849|7861|7860|7761|7709|1132088
1469419200000|2016-07-25 04:00:00|7874|7786|7861|7860|7874|7861|7800|7786|1358736
1469505600000|2016-07-26 04:00:00|7875|7700|7753|7752|7875|7857|7731|7700|1613636
1469592000000|2016-07-27 04:00:00|7799|7705|7652|7651|7799|7748|7612|7610|2252733
1469678400000|2016-07-28 04:00:00|7711|7608|7697|7695|7717|7716|7626|7608|1420520
1469764800000|2016-07-29 04:00:00|7716|7645|7801|7800|7822|7821|7680|7645|2089583
1470024000000|2016-08-01 04:00:00|7782|7668|7757|7756|7839|7801|7746|7668|1316676
1470110400000|2016-08-02 04:00:00|7737|7621|7741|7739|7758|7757|7664|7621|1852924
1470196800000|2016-08-03 04:00:00|7793|7545|7670|7668|7793|7775|7640|7545|1770931
1470283200000|2016-08-04 04:00:00|7795|7587|7640|7639|7795|7733|7632|7587|1721976
1470369600000|2016-08-05 04:00:00|7786|7546|7537|7536|7786|7625|7525|7524|1770812
1470628800000|2016-08-08 04:00:00|7510|7501|7498|7497|7570|7564|7472|7462|1910325
1470715200000|2016-08-09 04:00:00|7475|7456|7474|7473|7515|7500|7411|7410|6400307
1470801600000|2016-08-10 04:00:00|7503|7498|7500|7499|7537|7532|7472|7471|4287062
1470888000000|2016-08-11 04:00:00|7544|7505|7540|7539|7556|7555|7494|7488|2704212
1470974400000|2016-08-12 04:00:00|7686|7521|7593|7592|7686|7663|7578|7521|2793584
1471233600000|2016-08-15 04:00:00|7644|7551|7500|7499|7644|7623|7498|7497|1528324
1471320000000|2016-08-16 04:00:00|7549|7470|7468|7467|7549|7507|7454|7453|4108089
1471406400000|2016-08-17 04:00:00|7495|7452|7666|7665|7668|7667|7434|7432|4061646
1471492800000|2016-08-18 04:00:00|7637|7621|7685|7683|7686|7685|7615|7614|3308159
1471579200000|2016-08-19 04:00:00|7656|7607|7578|7577|7676|7650|7531|7530|2522306
1471838400000|2016-08-22 04:00:00|7630|7593|7631|7630|7659|7658|7574|7570|1856784
1471924800000|2016-08-23 04:00:00|7668|7632|7585|7584|7685|7678|7584|7582|1598733
1472011200000|2016-08-24 04:00:00|7566|7538|7613|7612|7623|7622|7545|7538|1608733
1472097600000|2016-08-25 04:00:00|7647|7589|7623|7621|7656|7655|7602|7589|1707525
1472184000000|2016-08-26 04:00:00|7674|7581|7476|7475|7690|7689|7466|7465|2605430
1472443200000|2016-08-29 04:00:00|7544|7506|7568|7567|7569|7568|7506|7503|2608074
1472529600000|2016-08-30 04:00:00|7593|7556|7495|7494|7607|7597|7484|7483|1819282
1472616000000|2016-08-31 04:00:00|7402|7401|7416|7415|7436|7433|7368|7367|2201868
1472702400000|2016-09-01 04:00:00|7451|7371|7405|7403|7451|7433|7379|7371|1683239
1472788800000|2016-09-02 04:00:00|7463|7402|7476|7475|7510|7508|7403|7395|1339574
1473134400000|2016-09-06 04:00:00|7523|7517|7550|7549|7582|7579|7497|7493|1642160
1473220800000|2016-09-07 04:00:00|7534|7506|7539|7538|7567|7566|7510|7502|1192036
1473307200000|2016-09-08 04:00:00|7520|7478|7551|7550|7559|7558|7490|7478|1899008
1473393600000|2016-09-09 04:00:00|7492|7457|7252|7251|7503|7489|7250|7248|2141091
1473652800000|2016-09-12 04:00:00|7273|7242|7404|7403|7422|7421|7257|7242|2352160
1473739200000|2016-09-13 04:00:00|7389|7341|7353|7352|7403|7400|7316|7315|2306939
1473825600000|2016-09-14 04:00:00|7391|7364|7379|7378|7444|7441|7342|7341|1217906
1473912000000|2016-09-15 04:00:00|7406|7381|7445|7443|7463|7462|7356|7353|1460927
1473998400000|2016-09-16 04:00:00|7427|7399|7507|7506|7530|7529|7396|7395|2445646
1474257600000|2016-09-19 04:00:00|7521|7487|7589|7588|7594|7593|7506|7487|1219183
1474344000000|2016-09-20 04:00:00|7648|7615|7562|7561|7648|7636|7561|7560|1489475
1474430400000|2016-09-21 04:00:00|7590|7552|7676|7675|7679|7678|7538|7537|1985755
1474516800000|2016-09-22 04:00:00|7724|7698|7703|7702|7733|7728|7653|7652|1498096
1474603200000|2016-09-23 04:00:00|7732|7660|7701|7700|7732|7724|7626|7622|1444772
1474862400000|2016-09-26 04:00:00|7722|7700|7661|7660|7723|7718|7640|7639|1560997
1474948800000|2016-09-27 04:00:00|7693|7683|7578|7576|7725|7717|7564|7563|1819992
1475035200000|2016-09-28 04:00:00|7611|7602|7582|7581|7629|7602|7509|7508|1388510
1475121600000|2016-09-29 04:00:00|7595|7575|7475|7474|7595|7585|7450|7448|1720191
1475208000000|2016-09-30 04:00:00|7515|7477|7427|7426|7547|7529|7383|7382|1950710
1475467200000|2016-10-03 04:00:00|7419|7406|7328|7326|7424|7410|7289|7287|1846105
1475553600000|2016-10-04 04:00:00|7314|7302|7215|7214|7327|7308|7170|7168|2576169
1475640000000|2016-10-05 04:00:00|7225|7217|7189|7188|7264|7260|7132|7131|2334624
1475726400000|2016-10-06 04:00:00|7183|7150|7193|7192|7229|7228|7138|7135|1577244
1475812800000|2016-10-07 04:00:00|7257|7241|7150|7149|7315|7299|7142|7141|1260487
1476072000000|2016-10-10 04:00:00|7167|7150|7223|7222|7232|7231|7144|7137|1421514
1476158400000|2016-10-11 04:00:00|7222|7215|7168|7167|7229|7228|7144|7143|1480702
1476244800000|2016-10-12 04:00:00|7199|7166|7216|7215|7235|7234|7170|7166|1107525
1476331200000|2016-10-13 04:00:00|7217|7203|7333|7332|7390|7388|7215|7203|2044810
1476417600000|2016-10-14 04:00:00|7318|7295|7278|7277|7350|7344|7271|7270|1178570
1476676800000|2016-10-17 04:00:00|7310|7290|7282|7281|7343|7325|7255|7253|1094401
1476763200000|2016-10-18 04:00:00|7348|7330|7337|7336|7373|7368|7265|7264|1078975
1476849600000|2016-10-19 04:00:00|7346|7316|7322|7321|7356|7346|7284|7283|1185062
1476936000000|2016-10-20 04:00:00|7338|7322|7311|7309|7350|7346|7301|7300|912026
1477022400000|2016-10-21 04:00:00|7277|7273|7284|7283|7310|7306|7244|7243|1177678
1477281600000|2016-10-24 04:00:00|7313|7312|7310|7309|7346|7328|7254|7252|1657902
1477368000000|2016-10-25 04:00:00|7330|7297|7341|7340|7346|7345|7281|7279|1421606
1477454400000|2016-10-26 04:00:00|7346|7301|7386|7385|7394|7393|7290|7288|1248876
1477540800000|2016-10-27 04:00:00|7345|7325|7331|7330|7388|7377|7281|7280|1202605
1477627200000|2016-10-28 04:00:00|7351|7309|7352|7349|7380|7377|7299|7298|1253225
1477886400000|2016-10-31 04:00:00|7400|7325|7599|7440|7600|7590|7371|7325|3382925
1477972800000|2016-11-01 04:00:00|7539|7481|7447|7446|7539|7506|7420|7419|1906435
1478059200000|2016-11-02 04:00:00|7455|7414|7411|7410|7455|7442|7288|7287|2314940
1478145600000|2016-11-03 04:00:00|7395|7376|7436|7435|7456|7455|7353|7346|1384085
1478232000000|2016-11-04 04:00:00|7468|7462|7381|7380|7521|7514|7379|7378|1525137
1478494800000|2016-11-07 05:00:00|7422|7416|7472|7471|7475|7473|7302|7301|1863628
1478581200000|2016-11-08 05:00:00|7516|7458|7550|7549|7582|7581|7476|7458|1383245
1478667600000|2016-11-09 05:00:00|7414|7324|7321|7320|7425|7401|7307|7302|2268802
1478754000000|2016-11-10 05:00:00|7288|7283|7114|7113|7292|7283|7060|7056|3268032
1478840400000|2016-11-11 05:00:00|7213|7109|7077|7076|7213|7166|7058|7055|1968666
1479099600000|2016-11-14 05:00:00|7053|7050|7000|6999|7083|7055|6952|6951|2546133
1479186000000|2016-11-15 05:00:00|7049|7029|7126|7125|7146|7143|7047|7012|3002539
1479272400000|2016-11-16 05:00:00|7189|7107|7105|7105|7189|7165|7079|7077|2346117
1479358800000|2016-11-17 05:00:00|7083|7065|7100|7099|7154|7149|7079|7065|2238446
1479445200000|2016-11-18 05:00:00|7173|7044|7116|7115|7173|7141|7055|7044|2025868
1479704400000|2016-11-21 05:00:00|7138|7117|7224|7223|7225|7224|7133|7117|1602344
1479790800000|2016-11-22 05:00:00|7230|7180|7320|7319|7334|7333|7210|7180|2741577
1479877200000|2016-11-23 05:00:00|7247|7237|7288|7287|7334|7318|7247|7237|2641192
1480050000000|2016-11-25 05:00:00|7324|7247|7395|7393|7439|7438|7320|7247|1051353
1480309200000|2016-11-28 05:00:00|7418|7414|7518|7517|7533|7532|7418|7400|1807318
1480395600000|2016-11-29 05:00:00|7497|7475|7614|7613|7630|7629|7482|7475|2382835
1480482000000|2016-11-30 05:00:00|7467|7448|7333|7332|7476|7475|7328|7327|2370757
1480568400000|2016-12-01 05:00:00|7295|7262|7274|7273|7306|7301|7222|7220|2623488
1480654800000|2016-12-02 05:00:00|7352|7341|7379|7378|7406|7402|7340|7335|2309779
1480914000000|2016-12-05 05:00:00|7351|7338|7348|7347|7356|7348|7255|7254|1816028
1481000400000|2016-12-06 05:00:00|7356|7350|7273|7272|7358|7356|7257|7256|2126967
1481086800000|2016-12-07 05:00:00|7300|7284|7350|7349|7359|7358|7284|7275|2376898
1481173200000|2016-12-08 05:00:00|7328|7253|7350|7349|7361|7360|7266|7253|1439973
1481259600000|2016-12-09 05:00:00|7355|7321|7452|7451|7462|7461|7350|7321|1704253
1481518800000|2016-12-12 05:00:00|7440|7391|7547|7546|7585|7584|7439|7391|1839194
1481605200000|2016-12-13 05:00:00|7569|7524|7596|7595|7607|7606|7534|7524|1709410
1481691600000|2016-12-14 05:00:00|7620|7619|7417|7416|7657|7656|7408|7407|2348267
1481778000000|2016-12-15 05:00:00|7436|7400|7457|7456|7494|7491|7395|7390|1937191
1481864400000|2016-12-16 05:00:00|7500|7463|7588|7587|7621|7619|7476|7463|2684158
1482123600000|2016-12-19 05:00:00|7647|7600|7652|7651|7666|7665|7576|7574|1489388
1482210000000|2016-12-20 05:00:00|7641|7641|7651|7650|7665|7663|7608|7602|1533616
1482296400000|2016-12-21 05:00:00|7664|7651|7625|7624|7716|7715|7622|7621|1205717
1482382800000|2016-12-22 05:00:00|7687|7633|7665|7664|7687|7670|7602|7600|1155386
1482469200000|2016-12-23 05:00:00|7690|7660|7675|7673|7690|7675|7613|7611|785105
1482814800000|2016-12-27 05:00:00|7680|7650|7668|7667|7696|7695|7626|7625|785839
1482901200000|2016-12-28 05:00:00|7677|7642|7634|7633|7697|7696|7626|7625|1276032
1482987600000|2016-12-29 05:00:00|7654|7650|7700|7699|7733|7732|7636|7628|1829897
1483074000000|2016-12-30 05:00:00|7704|7676|7661|7659|7730|7707|7639|7638|1701629
1483419600000|2017-01-03 05:00:00|7664|7638|7625|7623|7675|7669|7597|7596|2315468
1483506000000|2017-01-04 05:00:00|7650|7643|7618|7617|7670|7668|7592|7591|2669073
1483592400000|2017-01-05 05:00:00|7581|7575|7628|7627|7634|7633|7513|7511|2052943
1483678800000|2017-01-06 05:00:00|7608|7579|7692|7691|7705|7704|7592|7579|1334663
1483938000000|2017-01-09 05:00:00|7698|7685|7573|7572|7698|7692|7569|7568|1263019
1484024400000|2017-01-10 05:00:00|7593|7556|7543|7541|7593|7568|7512|7511|957207
1484110800000|2017-01-11 05:00:00|7565|7534|7564|7563|7592|7589|7524|7523|1434719
1484197200000|2017-01-12 05:00:00|7616|7526|7528|7527|7616|7582|7504|7503|2037965
1484283600000|2017-01-13 05:00:00|7513|7500|7521|7520|7544|7542|7471|7470|1557611
1484629200000|2017-01-17 05:00:00|7563|7532|7620|7619|7636|7635|7551|7529|1464384
1484715600000|2017-01-18 05:00:00|7600|7540|7618|7617|7664|7663|7589|7540|1443693
1484802000000|2017-01-19 05:00:00|7595|7571|7562|7561|7624|7616|7537|7536|929455
1484888400000|2017-01-20 05:00:00|7585|7536|7578|7577|7609|7600|7530|7529|1198187
1485147600000|2017-01-23 05:00:00|7629|7551|7558|7557|7629|7597|7545|7544|1174922
1485234000000|2017-01-24 05:00:00|7595|7531|7547|7546|7595|7575|7532|7531|1397193
1485320400000|2017-01-25 05:00:00|7546|7532|7581|7580|7594|7593|7523|7521|1536742
1485406800000|2017-01-26 05:00:00|7610|7540|7570|7569|7625|7624|7550|7540|1190240
1485493200000|2017-01-27 05:00:00|7592|7516|7550|7549|7598|7584|7523|7516|1042727
1485752400000|2017-01-30 05:00:00|7592|7552|7526|7525|7592|7574|7501|7500|1642497
1485838800000|2017-01-31 05:00:00|7566|7441|7627|7625|7630|7629|7529|7441|2113619
1485925200000|2017-02-01 05:00:00|7681|7400|7186|7185|7681|7461|7184|7181|6228467
1486011600000|2017-02-02 05:00:00|7210|7162|7168|7167|7216|7215|7089|7087|3588580
1486098000000|2017-02-03 05:00:00|7191|7168|7168|7167|7200|7197|7126|7125|2937575
1486357200000|2017-02-06 05:00:00|7211|7201|7221|7220|7242|7241|7152|7150|2692865
1486443600000|2017-02-07 05:00:00|7225|7221|7232|7231|7246|7244|7171|7170|1701866
1486530000000|2017-02-08 05:00:00|7275|7254|7335|7334|7354|7352|7254|7237|2058534
1486616400000|2017-02-09 05:00:00|7367|7290|7214|7213|7367|7347|7159|7158|3174698
1486702800000|2017-02-10 05:00:00|7270|7181|7338|7337|7345|7344|7186|7175|2933237
1486962000000|2017-02-13 05:00:00|7379|7301|7374|7373|7388|7387|7319|7301|2114498
1487048400000|2017-02-14 05:00:00|7393|7323|7311|7310|7393|7368|7284|7283|1927463
1487134800000|2017-02-15 05:00:00|7260|7239|7238|7237|7283|7273|7197|7195|2443496
1487221200000|2017-02-16 05:00:00|7266|7211|7328|7327|7339|7338|7250|7211|2245300
1487307600000|2017-02-17 05:00:00|7354|7317|7377|7376|7384|7383|7285|7283|2716348
1487653200000|2017-02-21 05:00:00|7375|7360|7476|7475|7509|7508|7343|7338|2649137
1487739600000|2017-02-22 05:00:00|7489|7476|7535|7534|7544|7543|7440|7430|2263848
1487826000000|2017-02-23 05:00:00|7575|7540|7616|7615|7629|7628|7536|7535|1900999
1487912400000|2017-02-24 05:00:00|7656|7631|7700|7699|7719|7717|7649|7627|1821238
1488171600000|2017-02-27 05:00:00|7700|7687|7685|7684|7706|7705|7656|7653|1503943
1488258000000|2017-02-28 05:00:00|7698|7679|7766|7765|7804|7803|7691|7678|1996994
1488344400000|2017-03-01 05:00:00|7603|7582|7624|7623|7666|7665|7559|7557|1820282
1488430800000|2017-03-02 05:00:00|7600|7590|7723|7722|7781|7780|7600|7590|1999970
1488517200000|2017-03-03 05:00:00|7720|7700|7655|7654|7721|7714|7599|7598|2071101
1488776400000|2017-03-06 05:00:00|7645|7629|7626|7625|7655|7654|7604|7602|1464945
1488862800000|2017-03-07 05:00:00|7613|7590|7611|7610|7639|7638|7596|7590|1832396
1488949200000|2017-03-08 05:00:00|7569|7554|7513|7512|7573|7557|7460|7459|1321698
1489035600000|2017-03-09 05:00:00|7524|7502|7491|7490|7571|7557|7485|7484|891631
1489122000000|2017-03-10 05:00:00|7532|7526|7568|7567|7577|7571|7512|7500|1138310
1489377600000|2017-03-13 04:00:00|7564|7533|7611|7610|7619|7618|7554|7533|1322018
1489464000000|2017-03-14 04:00:00|7613|7581|7635|7634|7672|7671|7582|7577|1650974
1489550400000|2017-03-15 04:00:00|7670|7624|7784|7783|7822|7821|7658|7624|1993402
1489636800000|2017-03-16 04:00:00|7800|7757|7680|7679|7800|7758|7648|7647|2006762
1489723200000|2017-03-17 04:00:00|7736|7703|7712|7711|7748|7747|7664|7662|2015646
1489982400000|2017-03-20 04:00:00|7768|7758|7686|7685|7781|7771|7652|7651|1217999
1490068800000|2017-03-21 04:00:00|7756|7683|7822|7821|7861.25|7861|7698|7683|2473110
1490155200000|2017-03-22 04:00:00|7857|7849|7867|7866|7936|7932|7838|7821|2196736
1490241600000|2017-03-23 04:00:00|7864|7850|7826|7825|7898|7884|7800|7798|1897406
1490328000000|2017-03-24 04:00:00|7861|7786|7826|7825|7863|7862|7808|7786|1782229
1490587200000|2017-03-27 04:00:00|7873|7863|7791|7790|7874|7865|7756|7755|1576205
1490673600000|2017-03-28 04:00:00|7796|7756|7806|7805|7818|7817|7762|7756|2115430
1490760000000|2017-03-29 04:00:00|7810|7784|7767|7765|7810|7794|7744|7739|1337159
1490846400000|2017-03-30 04:00:00|7765|7731|7741|7740|7765|7743|7699|7698|1133710
1490932800000|2017-03-31 04:00:00|7767|7730|7759|7757|7797|7796|7745|7730|1415639
1491192000000|2017-04-03 04:00:00|7729|7712|7774|7773|7777|7776|7630|7623|1394303
1491278400000|2017-04-04 04:00:00|7822|7710|7763|7762|7822|7800|7731|7710|1557831
1491364800000|2017-04-05 04:00:00|7775|7764|7796|7795|7810|7808|7740|7731|1405544
1491451200000|2017-04-06 04:00:00|7828|7770|7820|7819|7837|7836|7776|7770|2351311
1491537600000|2017-04-07 04:00:00|7869|7829|7760|7759|7869|7846|7755|7754|1652229
1491796800000|2017-04-10 04:00:00|7781|7760|7790|7789|7800|7798|7716|7714|1249067
1491883200000|2017-04-11 04:00:00|7792|7749|7748|7747|7793|7792|7740|7730|1357797
1491969600000|2017-04-12 04:00:00|7762|7728|7793|7792|7798|7797|7708|7700|1229390
1492056000000|2017-04-13 04:00:00|7800|7772|7752|7751|7800|7794|7719|7718|2000615
1492401600000|2017-04-17 04:00:00|7775|7752|7799|7798|7803|7802|7756|7750|1115023
1492488000000|2017-04-18 04:00:00|7800|7783|7798|7797|7825|7822|7763|7762|1992831
1492574400000|2017-04-19 04:00:00|7832|7766|7734|7733|7832|7790|7704|7703|1418129
1492660800000|2017-04-20 04:00:00|7747|7708|7736|7735|7747|7740|7665|7664|1400802
1492747200000|2017-04-21 04:00:00|7749|7731|7756|7755|7814|7813|7743|7731|2718660
1493006400000|2017-04-24 04:00:00|7775|7735|7806|7805|7823|7822|7706|7705|1923663
1493092800000|2017-04-25 04:00:00|7784|7750|7771|7770|7805|7790|7736|7735|1234181
1493179200000|2017-04-26 04:00:00|7803|7722|7750|7749|7803|7801|7745|7722|1043890
1493265600000|2017-04-27 04:00:00|7776|7736|7770|7769|7795|7793|7748|7736|1231740
1493352000000|2017-04-28 04:00:00|7804|7741|7743|7741|7804|7775|7731|7730|1225337
1493611200000|2017-05-01 04:00:00|7777|7713|7695|7694|7777|7751|7691|7689|1196877
1493697600000|2017-05-02 04:00:00|7717|7652|7720|7719|7737|7730|7693|7652|900106
1493784000000|2017-05-03 04:00:00|7740|7702|7657|7656|7740|7722|7644|7643|1675620
1493870400000|2017-05-04 04:00:00|7671|7658|7730|7729|7739|7738|7654|7635|1889777
1493956800000|2017-05-05 04:00:00|7780|7691|7824|7823|7854|7853|7764|7691|1729237
1494216000000|2017-05-08 04:00:00|7842|7791|7849|7848|7860|7859|7781|7780|1341837
1494302400000|2017-05-09 04:00:00|7834|7809|7749|7748|7870|7846|7733|7732|1150400
1494388800000|2017-05-10 04:00:00|7787|7714|7774|7773|7791|7790|7729|7714|1399594
1494475200000|2017-05-11 04:00:00|7759|7653|7762|7761|7773|7767|7707|7653|1102948
1494561600000|2017-05-12 04:00:00|7865|7733|7791|7790|7865|7827|7759|7733|1109635
1494820800000|2017-05-15 04:00:00|7804|7723|7795|7794|7817|7816|7759|7723|1200606
1494907200000|2017-05-16 04:00:00|7816|7785|7719|7718|7817|7816|7716|7715|1509226
1494993600000|2017-05-17 04:00:00|7738|7716|7749|7748|7794|7793|7696|7695|1961315
1495080000000|2017-05-18 04:00:00|7778|7729|7832|7831|7859|7858|7721|7718|2518149
1495166400000|2017-05-19 04:00:00|7849|7813|7860|7859|7863|7859|7760|7755|2071579
1495425600000|2017-05-22 04:00:00|7890|7823|7968|7967|7983|7982|7839|7823|1820763
1495512000000|2017-05-23 04:00:00|7988|7960|7971|7970|8036|8035|7956|7955|1272024
1495598400000|2017-05-24 04:00:00|8016|7950|8028|8027|8034|8033|7970|7950|1011797
1495684800000|2017-05-25 04:00:00|8097|7957|8097|8096|8108|8107|8009|7957|1579405
1495771200000|2017-05-26 04:00:00|8096|8059|8103|8102|8122|8119|8077|8059|1249070
1496116800000|2017-05-30 04:00:00|8142|8059|8102|8101|8142|8129|8069|8059|1242968
1496203200000|2017-05-31 04:00:00|8048|8004|8075|8074|8114|8113|8046|8004|1402827
1496289600000|2017-06-01 04:00:00|8125|8039|8140|8139|8140|8139|8039|8033|1349107
1496376000000|2017-06-02 04:00:00|8165|8124|8117|8116|8172|8163|8102|8101|1822377
1496635200000|2017-06-05 04:00:00|8167|8053|8065|8064|8167|8120|8057|8053|1758964
1496721600000|2017-06-06 04:00:00|8114|8081|8031|8030|8114|8087|8020|8019|1688581
1496808000000|2017-06-07 04:00:00|8083|7985|8047|8046|8083|8058|8025|7985|2300089
1496894400000|2017-06-08 04:00:00|8093|8029|7967|7966|8093|8038|7905|7904|2263186
1496980800000|2017-06-09 04:00:00|7962|7932|7927|7925|7963|7955|7872|7871|2945966
1497240000000|2017-06-12 04:00:00|7949|7940|7944|7943|7974|7973|7889|7888|1490144
1497326400000|2017-06-13 04:00:00|7959|7914|7936|7935|7959|7947|7893|7892|1928024
1497412800000|2017-06-14 04:00:00|8010|7999|7997|7996|8043|8035|7965|7964|2500437
1497499200000|2017-06-15 04:00:00|7993|7967|8018|8017|8024|8023|7962|7961|1967013
1497585600000|2017-06-16 04:00:00|8057|8000|8071|8070|8100|8099|8036|8000|3315769
1497844800000|2017-06-19 04:00:00|8082|8047|8037|8036|8082|8063|8010|8009|1759524
1497931200000|2017-06-20 04:00:00|8085|8050|8021|8020|8085|8053|8010|8009|1887693
1498017600000|2017-06-21 04:00:00|8020|8010|7922|7921|8025|8020|7873|7872|1828818
1498104000000|2017-06-22 04:00:00|7915|7869|7893|7892|7933|7932|7881|7869|1716834
1498190400000|2017-06-23 04:00:00|7913|7880|7838|7836|7917|7916|7810|7809|2370742
1498449600000|2017-06-26 04:00:00|7873|7815|7862|7861|7946|7945|7818|7815|3531148
1498536000000|2017-06-27 04:00:00|7845|7809|7792|7791|7860|7855|7777|7776|2711908
1498622400000|2017-06-28 04:00:00|7822|7813|7702|7701|7822|7814|7698|7697|2498065
1498708800000|2017-06-29 04:00:00|7664|7637|7706|7705|7743|7742|7617|7616|3144680
1498795200000|2017-06-30 04:00:00|7765|7669|7664|7663|7765|7760|7663|7662|1835439
1499054400000|2017-07-03 04:00:00|7786|7687|7610|7610|7786|7705|7603|7602|1001054
1499227200000|2017-07-05 04:00:00|7630|7604|7582|7581|7632|7624|7572|7570|1697720
1499313600000|2017-07-06 04:00:00|7571|7559|7575|7574|7596|7595|7551|7543|1467218
1499400000000|2017-07-07 04:00:00|7631|7531|7578|7577|7631|7602|7557|7531|1200933
1499659200000|2017-07-10 04:00:00|7642|7533|7556|7555|7642|7598|7551|7533|1804615
1499745600000|2017-07-11 04:00:00|7601|7546|7603|7602|7607|7606|7540|7539|2022039
1499832000000|2017-07-12 04:00:00|7740|7675|7661|7660|7797|7699|7652|7647|1675841
1499918400000|2017-07-13 04:00:00|7695|7606|7613|7612|7695|7651|7607|7606|1157059
1500004800000|2017-07-14 04:00:00|7697|7645|7657|7656|7697|7691|7651|7634|1191259
1500264000000|2017-07-17 04:00:00|7700|7611|7663|7662|7700|7666|7636|7611|1040849
1500350400000|2017-07-18 04:00:00|7704|7637|7689|7688|7709|7708|7650|7637|1239980
1500436800000|2017-07-19 04:00:00|7725|7668|7697|7696|7725|7702|7677|7668|1083253
1500523200000|2017-07-20 04:00:00|7759|7722|7699|7698|7759|7725|7668|7667|1677892
1500609600000|2017-07-21 04:00:00|7740|7649|7757|7755|7757|7756|7676|7649|1818528
1500868800000|2017-07-24 04:00:00|7798|7726|7678|7677|7798|7755|7664|7663|1275008
1500955200000|2017-07-25 04:00:00|7709|7664|7681|7680|7709|7687|7642|7640|1426464
1501041600000|2017-07-26 04:00:00|7695|7646|7709|7708|7710|7709|7663|7646|1065228
1501128000000|2017-07-27 04:00:00|7696|7655|7713|7712|7725|7723|7678|7655|1231547
1501214400000|2017-07-28 04:00:00|7739|7664|7699|7698|7739|7729|7676|7664|900002
1501473600000|2017-07-31 04:00:00|7744|7664|7721|7719|7744|7733|7672|7664|1196307
1501560000000|2017-08-01 04:00:00|7739|7678|7731|7729|7750|7749|7707|7678|1392393
1501646400000|2017-08-02 04:00:00|7738|7602|7786|7784|7787|7786|7665|7602|1319649
1501732800000|2017-08-03 04:00:00|7765|7737|7840|7838|7847|7846|7765|7737|1810922
1501819200000|2017-08-04 04:00:00|7811|7769|7806|7803|7833|7822|7742|7740|1324644
1502078400000|2017-08-07 04:00:00|7820|7793|7790|7789|7822|7821|7779|7778|1210263
1502164800000|2017-08-08 04:00:00|7777|7748|7797|7796|7803|7802|7765|7748|936526
1502251200000|2017-08-09 04:00:00|7906|7830|7781|7780|7906|7830|7770|7769|1015946
1502337600000|2017-08-10 04:00:00|7805|7730|7783|7782|7805|7802|7748|7730|1160738
1502424000000|2017-08-11 04:00:00|7813|7708|7740|7739|7813|7785|7706|7704|1138751
1502683200000|2017-08-14 04:00:00|7785|7745|7766|7765|7786|7785|7743|7735|1026851
1502769600000|2017-08-15 04:00:00|7751|7741|7794|7793|7808|7806|7741|7740|1871931
1502856000000|2017-08-16 04:00:00|7798|7790|7828|7827|7829|7828|7776|7775|1946843
1502942400000|2017-08-17 04:00:00|7825|7801|7816|7815|7865|7862|7803|7801|1106420
1503028800000|2017-08-18 04:00:00|7858|7780|7867|7866|7889|7887|7787|7780|1577966
1503288000000|2017-08-21 04:00:00|7894|7871|7874|7873|7894|7887|7844|7843|966461
1503374400000|2017-08-22 04:00:00|7875|7856|7897|7894|7898|7897|7853|7851|1013087
1503460800000|2017-08-23 04:00:00|7899|7881|7921|7919|7927|7926|7854|7853|1049638
1503547200000|2017-08-24 04:00:00|7927|7914|7945|7944|7963|7962|7906|7904|1494756
1503633600000|2017-08-25 04:00:00|7970|7951|8009|8008|8050|8049|7946|7945|1877272
1503892800000|2017-08-28 04:00:00|8033|8011|8015|8014|8035|8032|7982|7981|1041574
1503979200000|2017-08-29 04:00:00|8041|8015|8024|8022|8059|8058|8017|8014|1501511
1504065600000|2017-08-30 04:00:00|7958|7937|7882|7881|7958|7951|7874|7872|1327577
1504152000000|2017-08-31 04:00:00|7895|7869|7876|7875|7912|7911|7870|7861|1269998
1504238400000|2017-09-01 04:00:00|7890|7877|7834|7833|7906|7902|7820|7819|1130558
1504584000000|2017-09-05 04:00:00|7850|7845|7822|7821|7871|7853|7798|7796|1727492
1504670400000|2017-09-06 04:00:00|7850|7830|7802|7800|7850|7842|7787|7786|1428338
1504756800000|2017-09-07 04:00:00|7800|7798|7826|7824|7858|7856|7773|7768|2638976
1504843200000|2017-09-08 04:00:00|7846|7825|7925|7924|7936|7935|7826|7825|1734223
1505102400000|2017-09-11 04:00:00|7938|7701|7991|7990|7995|7994|7917|7701|1613864
1505188800000|2017-09-12 04:00:00|7989|7951|7820|7819|7989|7976|7787|7785|1930604
1505275200000|2017-09-13 04:00:00|7854|7810|7808|7807|7857|7856|7802|7797|1509756
1505361600000|2017-09-14 04:00:00|7858|7739|7919|7918|7926|7925|7788|7739|2385815
1505448000000|2017-09-15 04:00:00|7999|7936|7953|7952|7999|7974|7918|7905|3016835
1505707200000|2017-09-18 04:00:00|7960|7950|7859|7857|7965|7963|7782|7781|1531322
1505793600000|2017-09-19 04:00:00|7875|7855|7834|7833|7875|7866|7806|7804|1346483
1505880000000|2017-09-20 04:00:00|7871|7842|7760|7759|7875|7871|7732|7730|1411761
1505966400000|2017-09-21 04:00:00|7793|7742|7733|7732|7795|7793|7730|7729|897946
1506052800000|2017-09-22 04:00:00|7756|7750|7704|7703|7761|7760|7692|7690|1311194
1506312000000|2017-09-25 04:00:00|7738|7726|7802|7801|7804|7803|7716|7704|1366703
1506398400000|2017-09-26 04:00:00|7813|7776|7822|7821|7849|7848|7776|7774|1520202
1506484800000|2017-09-27 04:00:00|7781|7775|7679|7678|7797|7793|7651|7650|2920725
1506571200000|2017-09-28 04:00:00|7663|7651|7704|7703|7719|7716|7624|7621|1298187
1506657600000|2017-09-29 04:00:00|7694|7683|7692|7691|7711|7709|7657|7655|1437770
1506916800000|2017-10-02 04:00:00|7758|7714|7673|7672|7758|7726|7661|7660|1486479
1507003200000|2017-10-03 04:00:00|7709|7664|7596|7595|7709|7670|7584|7583|1855164
1507089600000|2017-10-04 04:00:00|7636|7583|7689|7688|7691|7690|7576|7575|1878807
1507176000000|2017-10-05 04:00:00|7741|7635|7682|7681|7741|7701|7649|7635|1147470
1507262400000|2017-10-06 04:00:00|7665|7651|7680|7679|7699|7688|7624|7623|1137006
1507521600000|2017-10-09 04:00:00|7811|7702|7664|7663|7811|7710|7657|7656|938950
1507608000000|2017-10-10 04:00:00|7711|7682|7776|7775|7777|7776|7663|7655|1483744
1507694400000|2017-10-11 04:00:00|7753|7750|7800|7799|7847|7845|7753|7740|1256865
1507780800000|2017-10-12 04:00:00|7827|7621|7863|7863|7871|7870|7790|7621|1378902
1507867200000|2017-10-13 04:00:00|8043|7881|7865|7864|8043|7924|7845|7843|1249841
1508126400000|2017-10-16 04:00:00|7948|7902|7903|7902|7948|7928|7834|7832|1840473
1508212800000|2017-10-17 04:00:00|7917|7903|7897|7896|7922|7917|7825|7824|1420160
1508299200000|2017-10-18 04:00:00|7886|7875|7888|7887|7898|7894|7839|7838|1499948
1508385600000|2017-10-19 04:00:00|7898|7888|7995|7994|8001|8000|7897|7888|1875562
1508472000000|2017-10-20 04:00:00|7991|7939|8000|7999|8024|8023|7938|7937|1486149
1508731200000|2017-10-23 04:00:00|8061|7939|8039|8038|8061|8051|7974|7939|1638033
1508817600000|2017-10-24 04:00:00|8094|7901|8035|8034|8094|8042|7981|7901|1439661
1508904000000|2017-10-25 04:00:00|8010|7987|7967|7965|8024|8002|7871|7870|1671539
1508990400000|2017-10-26 04:00:00|8027|7994|8042|8041|8094|8090|7961|7960|2859979
1509076800000|2017-10-27 04:00:00|8023|8010|8052|8050|8075|8072|7982|7980|1717067
1509336000000|2017-10-30 04:00:00|8100|8088|8146|8144|8206|8203|8052|8034|1895187
1509422400000|2017-10-31 04:00:00|8264|8112|8116|8115|8264|8211|8106|8105|1965018
1509508800000|2017-11-01 04:00:00|8150|8104|8051|8050|8150|8110|8043|8042|1585134
1509595200000|2017-11-02 04:00:00|8094|8038|8084|8083|8095|8090|8002|8000|1603954
1509681600000|2017-11-03 04:00:00|8138|8051|8067|8066|8138|8128|8048|8047|1760586
1509944400000|2017-11-06 05:00:00|8079|8065|8058|8056|8082|8078|8016|8012|1042187
1510030800000|2017-11-07 05:00:00|8101|8057|8139|8138|8163|8161|8039|8029|1141992
1510117200000|2017-11-08 05:00:00|8140|8128|8090|8089|8168|8160|8033|8031|1287308
1510203600000|2017-11-09 05:00:00|8077|8050|8126|8125|8136|8135|8049|8046|1010451
1510290000000|2017-11-10 05:00:00|8080|8070|8081|8080|8108|8107|8063|8062|1061841
1510549200000|2017-11-13 05:00:00|8099|8093|8185|8184|8189|8188|8097|8081|1115880
1510635600000|2017-11-14 05:00:00|8172|8001|8283|8282|8305|8304|8157|8001|1395028
1510722000000|2017-11-15 05:00:00|8333|8304|8224|8223|8373|8355|8209|8207|1290030
1510808400000|2017-11-16 05:00:00|8245|8200|8196|8195|8245|8227|8173|8170|917887
1510894800000|2017-11-17 05:00:00|8241|8153|8133|8132|8241|8200|8126|8125|1086545
1511154000000|2017-11-20 05:00:00|8154|8137|8116|8115|8162|8149|8110|8108|916059
1511240400000|2017-11-21 05:00:00|8177|8065|8139|8138|8177|8154|8102|8065|1322133
1511326800000|2017-11-22 05:00:00|8204|8188|8216|8215|8220|8219|8156|8153|1278433
1511499600000|2017-11-24 05:00:00|8399|8238|8219|8218|8399|8268|8210|8208|563987
1511758800000|2017-11-27 05:00:00|8250|8229|8299|8298|8314|8313|8215|8210|1317377
1511845200000|2017-11-28 05:00:00|8325|8300|8395|8394|8395|8394|8313|8300|1509324
1511931600000|2017-11-29 05:00:00|8372|8361|8400|8399|8435|8434|8331|8330|1743665
1512018000000|2017-11-30 05:00:00|8362|8325|8415|8414|8430|8429|8318|8310|1635936
1512104400000|2017-12-01 05:00:00|8463|8377|8357|8356|8463|8439|8324|8321|1904976
1512363600000|2017-12-04 05:00:00|8409|8200|8354|8352|8409|8397|8316|8200|1304730
1512450000000|2017-12-05 05:00:00|8398|8297|8312|8311|8398|8370|8251|8246|1295805
1512536400000|2017-12-06 05:00:00|8355|8327|8351|8350|8371|8370|8298|8297|1181993
1512622800000|2017-12-07 05:00:00|8365|8320|8368|8367|8387|8371|8292|8290|1384988
1512709200000|2017-12-08 05:00:00|8355|8343|8388|8387|8388|8387|8323|8311|962094
1512968400000|2017-12-11 05:00:00|8380|8350|8417|8416|8421|8420|8327|8325|1140543
1513054800000|2017-12-12 05:00:00|8420|8404|8343|8342|8485|8483|8340|8339|1458030
1513141200000|2017-12-13 05:00:00|8390|8370|8415|8414|8473|8457|8345|8330|1507450
1513227600000|2017-12-14 05:00:00|8473|8434|8439|8438|8474|8473|8377|8368|1590298
1513314000000|2017-12-15 05:00:00|8496|8453|8491|8490|8526|8525|8395|8387|3146762
1513573200000|2017-12-18 05:00:00|8591|8503|8276|8275|8591|8523|8271|8270|2540431
1513659600000|2017-12-19 05:00:00|8309|8282|8134|8133|8337|8317|8128|8127|1836146
1513746000000|2017-12-20 05:00:00|8192|8150|8060|8059|8192|8169|8057|8056|1505691
1513832400000|2017-12-21 05:00:00|8062|8050|8067|8066|8126|8125|8016|8007|1484403
1513918800000|2017-12-22 05:00:00|8098|8064|8045|8044|8102|8100|8045|8044|1019712
1514264400000|2017-12-26 05:00:00|8084|8050|8032|8031|8121|8115|8028|8027|1076061
1514350800000|2017-12-27 05:00:00|8054|8035|8067|8066|8086|8084|8031|8030|1018751
1514437200000|2017-12-28 05:00:00|8098|8067|8106|8105|8112|8109|8066|8065|817494
1514523600000|2017-12-29 05:00:00|8146|8130|8107|8106|8179|8161|8089|8088|1015622
1514869200000|2018-01-02 05:00:00|8167|8120|8026|8025|8167|8124|8002|8001|1393283
1514955600000|2018-01-03 05:00:00|7714|7700|7719|7718|7847|7827|7630|7625|11723076
1515042000000|2018-01-04 05:00:00|7734|7730|7682|7681|7814|7813|7645|7644|5650198
1515128400000|2018-01-05 05:00:00|7729|7728|7680|7679|7771|7769|7644|7643|4438887
1515387600000|2018-01-08 05:00:00|7728|7701|7801|7800|7856|7855|7677|7676|4437813
1515474000000|2018-01-09 05:00:00|7795|7777|7721|7720|7825|7811|7709|7708|2791034
1515560400000|2018-01-10 05:00:00|7705|7688|7622|7621|7705|7700|7575|7574|3056076
1515646800000|2018-01-11 05:00:00|7671|7633|7621|7620|7690|7690|7596|7595|2772548
1515733200000|2018-01-12 05:00:00|7627|7600|7593|7592|7645|7643|7564|7563|3205988
1516078800000|2018-01-16 05:00:00|7646|7604|7528|7527|7646|7624|7516|7515|890694
1516165200000|2018-01-17 05:00:00|7570|7536|7549|7547|7575|7574|7502|7501|3955346
1516251600000|2018-01-18 05:00:00|7586|7551|7480|7479|7586|7555|7433|7432|4597329
1516338000000|2018-01-19 05:00:00|7511|7477|7498|7497|7516|7508|7444|7442|4481619
1516597200000|2018-01-22 05:00:00|7519|7496|7480|7479|7558|7557|7477|7476|2411884
1516683600000|2018-01-23 05:00:00|7508|7500|7582|7581|7604|7602|7494|7492|2541237
1516770000000|2018-01-24 05:00:00|7584|7557|7571|7570|7600|7591|7533|7530|1402466
1516856400000|2018-01-25 05:00:00|7587|7560|7670|7669|7679|7678|7558|7553|2761347
1516942800000|2018-01-26 05:00:00|7669|7650|7551|7550|7677|7673|7512|7511|3836405
1517202000000|2018-01-29 05:00:00|7588|7561|7509|7508|7597|7578|7465|7462|3703962
1517288400000|2018-01-30 05:00:00|7478|7454|7529|7528|7592|7581|7477|7454|3854627
1517374800000|2018-01-31 05:00:00|7587|7557|7643|7642|7660|7659|7514|7512|3626777
1517461200000|2018-02-01 05:00:00|7659|7645|7587|7586|7660|7658|7519|7518|2879601
1517547600000|2018-02-02 05:00:00|7570|7550|7565|7564|7673|7670|7524|7521|2458777
1517806800000|2018-02-05 05:00:00|7569|7550|7469|7468|7665|7663|7461|7460|3407581
1517893200000|2018-02-06 05:00:00|7417|7400|7410|7409|7445|7444|7281|7280|5339518
1517979600000|2018-02-07 05:00:00|7403|7387|7376|7375|7486|7485|7345|7340|3820420
1518066000000|2018-02-08 05:00:00|7350|7328|7330|7329|7447|7445|7310|7307|3129630
1518152400000|2018-02-09 05:00:00|7370|7336|7439|7438|7506|7503|7306|7304|3795027
1518411600000|2018-02-12 05:00:00|7465|7427|7526|7525|7559|7558|7361|7360|3014981
1518498000000|2018-02-13 05:00:00|7507|7496|7508|7507|7550|7549|7418|7417|2737094
1518584400000|2018-02-14 05:00:00|7472|7424|7434|7433|7493|7492|7404|7402|1984909
1518670800000|2018-02-15 05:00:00|7481|7443|7542|7541|7542|7541|7419|7417|2236011
1518757200000|2018-02-16 05:00:00|7536|7516|7580|7579|7600|7599|7501|7500|2530887
1519102800000|2018-02-20 05:00:00|7557|7545|7477|7476|7585|7576|7439|7438|2497960
1519189200000|2018-02-21 05:00:00|7483|7458|7354|7353|7532|7528|7352|7352|3076024
1519275600000|2018-02-22 05:00:00|7413|7375|7360|7358|7435|7433|7336|7335|1863630
1519362000000|2018-02-23 05:00:00|7398|7365|7553|7552|7558|7557|7355|7350|1446951
1519621200000|2018-02-26 05:00:00|7580|7565|7599|7598|7617|7616|7540|7538|2414074
1519707600000|2018-02-27 05:00:00|7608|7600|7427|7426|7625|7622|7426|7425|2978973
1519794000000|2018-02-28 05:00:00|7479|7455|7404|7403|7527|7526|7404|7402|2919423
1519880400000|2018-03-01 05:00:00|7349|7307|7233|7232|7402|7401|7209|7208|3862445
1519966800000|2018-03-02 05:00:00|7257|7213|7249|7248|7316|7310|7192|7191|2493035
1520226000000|2018-03-05 05:00:00|7253|7245|7371|7370|7390|7389|7224|7219|2579685
1520312400000|2018-03-06 05:00:00|7375|7350|7292|7291|7375|7355|7275|7274|1682710
1520398800000|2018-03-07 05:00:00|7285|7275|7289|7288|7315|7311|7233|7232|1666554
1520485200000|2018-03-08 05:00:00|7268|7241|7284|7283|7305|7304|7239|7238|3304703
1520571600000|2018-03-09 05:00:00|7301|7255|7288|7287|7310|7301|7243|7242|3307465
1520827200000|2018-03-12 04:00:00|7299|7289|7298|7297|7331|7330|7275|7274|3706153
1520913600000|2018-03-13 04:00:00|7333|7301|7299|7298|7333|7327|7279|7277|3365963
1521000000000|2018-03-14 04:00:00|7325|7301|7354|7353|7364|7361|7277|7276|2674996
1521086400000|2018-03-15 04:00:00|7365|7352|7125|7124|7436|7434|7093|7090|6893832
1521172800000|2018-03-16 04:00:00|7076|7060|7062|7061|7132|7094|6995|6993|7502343
1521432000000|2018-03-19 04:00:00|7042|7000|6916|6915|7045|7021|6865|6864|6762505
1521518400000|2018-03-20 04:00:00|6884|6857|6846|6845|6937|6934|6823|6822|4442775
1521604800000|2018-03-21 04:00:00|6845|6840|6765|6764|6894|6885|6761|6760|5192452
1521691200000|2018-03-22 04:00:00|6777|6753|6793|6792|6868|6866|6735|6731|5889833
1521777600000|2018-03-23 04:00:00|6785|6780|6730|6729|6902|6901|6718|6717|3749279
1522036800000|2018-03-26 04:00:00|6769|6746|6809|6808|6819|6818|6739|6736|2387726
1522123200000|2018-03-27 04:00:00|6820|6810|6923|6922|7005|7004|6795|6792|3129593
1522209600000|2018-03-28 04:00:00|6700|6699|6779|6778|6843|6842|6700|6696|10108290
1522296000000|2018-03-29 04:00:00|6809|6799|6745|6744|6813|6812|6718|6717|7522581
1522641600000|2018-04-02 04:00:00|6767|6757|6706|6705|6807|6806|6668|6667|4813434
1522728000000|2018-04-03 04:00:00|6740|6713|6736|6735|6762|6761|6690|6689|3527951
1522814400000|2018-04-04 04:00:00|6729|6715|6696|6695|6755|6754|6646|6645|3416910
1522900800000|2018-04-05 04:00:00|6704|6689|6735|6734|6769|6768|6638|6637|3497107
1522987200000|2018-04-06 04:00:00|6787|6725|6619|6618|6787|6752|6611|6610|3725115
1523246400000|2018-04-09 04:00:00|6628|6619|6639|6638|6707|6706|6605|6604|3531893
1523332800000|2018-04-10 04:00:00|6655|6631|6551|6550|6655|6647|6536|6535|3583343
1523419200000|2018-04-11 04:00:00|6565|6536|6485|6484|6565|6562|6477|6476|3801183
1523505600000|2018-04-12 04:00:00|6510|6500|6410|6408|6514|6513|6392|6391|3001098
1523592000000|2018-04-13 04:00:00|6413|6405|6396|6395|6446|6445|6389|6388|3257187
1523851200000|2018-04-16 04:00:00|6411|6406|6476|6475|6491|6490|6392|6391|3635854
1523937600000|2018-04-17 04:00:00|6508|6494|6570|6569|6611|6610|6470|6462|3939324
1524024000000|2018-04-18 04:00:00|6588|6575|6607|6606|6679|6678|6588|6575|3857476
1524110400000|2018-04-19 04:00:00|6596|6573|6606|6605|6682|6681|6575|6558|4163426
1524196800000|2018-04-20 04:00:00|6629|6606|6532|6531|6629|6612|6510|6509|2104291
1524456000000|2018-04-23 04:00:00|6535|6525|6491|6490|6557|6548|6476|6475|2773320
1524542400000|2018-04-24 04:00:00|6500|6495|6475|6474|6512|6511|6422|6421|3291569
1524628800000|2018-04-25 04:00:00|6480|6460|6482|6481|6515|6511|6431|6430|2564366
1524715200000|2018-04-26 04:00:00|6486|6476|6500|6498|6519|6518|6415|6414|3714654
1524801600000|2018-04-27 04:00:00|6510|6495|6636|6635|6665|6664|6505|6495|4288038
1525060800000|2018-04-30 04:00:00|6660|6650|6656|6655|6681|6679|6633|6631|2548193
1525147200000|2018-05-01 04:00:00|6660|6656|6626|6625|6670|6668|6608|6607|2145474
1525233600000|2018-05-02 04:00:00|6647|6635|6618|6617|6660|6659|6589|6588|1844273
1525320000000|2018-05-03 04:00:00|6611|6603|6552|6551|6622|6603|6501|6500|2348430
1525406400000|2018-05-04 04:00:00|6579|6564|6558|6557|6646|6642|6548|6545|1900796
1525665600000|2018-05-07 04:00:00|6571|6558|6508|6507|6587|6586|6500|6499|1889935
1525752000000|2018-05-08 04:00:00|6498|6492|6314|6313|6504|6492|6301|6300|2552404
1525838400000|2018-05-09 04:00:00|6332|6330|6267|6266|6334|6330|6232|6231|2731113
1525924800000|2018-05-10 04:00:00|6299|6292|6407|6406|6414|6413|6290|6288|2930505
1526011200000|2018-05-11 04:00:00|6410|6405|6469|6467|6479|6478|6404|6400|2133357
1526270400000|2018-05-14 04:00:00|6488|6480|6421|6420|6490|6487|6397|6396|2626444
1526356800000|2018-05-15 04:00:00|6420|6401|6451|6450|6456|6455|6380|6379|2519855
1526443200000|2018-05-16 04:00:00|6446|6428|6378|6377|6458|6457|6336|6335|2579788
1526529600000|2018-05-17 04:00:00|6400|6380|6368|6367|6400|6396|6349|6348|2049166
1526616000000|2018-05-18 04:00:00|6397|6379|6329|6328|6397|6395|6292|6291|2034648
1526875200000|2018-05-21 04:00:00|6357|6342|6371|6370|6384|6383|6326|6321|2080380
1526961600000|2018-05-22 04:00:00|6369|6368|6382|6381|6440|6439|6358|6356|2148617
1527048000000|2018-05-23 04:00:00|6388|6382|6392|6391|6423|6422|6363|6362|4269050
1527134400000|2018-05-24 04:00:00|6400|6390|6401|6400|6415|6410|6364|6363|3680166
1527220800000|2018-05-25 04:00:00|6425|6416|6419|6418|6449|6448|6406|6405|1879678
1527566400000|2018-05-29 04:00:00|6411|6407|6436|6434|6466|6465|6386|6385|2171167
1527652800000|2018-05-30 04:00:00|6450|6445|6452|6451|6469|6468|6395|6394|2941421
1527739200000|2018-05-31 04:00:00|6349|6338|6419|6418|6444|6442|6318|6316|2936278
1527825600000|2018-06-01 04:00:00|6421|6410|6336|6334|6439|6424|6307|6306|2565837
1528084800000|2018-06-04 04:00:00|6364|6350|6263|6262|6386|6385|6257|6256|2053875
1528171200000|2018-06-05 04:00:00|6270|6260|6279|6278|6296|6295|6239|6237|2689530
1528257600000|2018-06-06 04:00:00|6298|6285|6176|6175|6298|6286|6154|6153|3453690
1528344000000|2018-06-07 04:00:00|6195|6178|6237|6236|6319|6318|6176|6175|3217995
1528430400000|2018-06-08 04:00:00|6261|6247|6261|6260|6285|6284|6234|6233|2449433
1528689600000|2018-06-11 04:00:00|6293|6278|6321|6319|6347|6346|6267|6266|4322930
1528776000000|2018-06-12 04:00:00|6320|6301|6490|6489|6505|6504|6308|6301|6507236
1528862400000|2018-06-13 04:00:00|6488|6478|6431|6429|6515|6514|6408|6407|3912535
1528948800000|2018-06-14 04:00:00|6467|6440|6552|6551|6567|6566|6427|6420|4234857
1529035200000|2018-06-15 04:00:00|6546|6502|6627|6626|6637|6636|6503|6501|6370376
1529294400000|2018-06-18 04:00:00|6689|6642|6600|6599|6689|6653|6590|6589|4044111
1529380800000|2018-06-19 04:00:00|6612|6602|6694|6693|6698|6697|6602|6600|4557243
1529467200000|2018-06-20 04:00:00|6701|6699|6642|6641|6709|6706|6622|6621|3152630
1529553600000|2018-06-21 04:00:00|6647|6633|6659|6658|6702|6700|6634|6630|2949860
1529640000000|2018-06-22 04:00:00|6699|6674|6693|6692|6707|6706|6658|6657|2032618
1529899200000|2018-06-25 04:00:00|6718|6703|6788|6787|6798|6797|6709|6703|2527732
1529985600000|2018-06-26 04:00:00|6778|6756|6756|6755|6805|6804|6732|6731|2725117
1530072000000|2018-06-27 04:00:00|6754|6740|6803|6802|6822|6821|6724|6721|2294904
1530158400000|2018-06-28 04:00:00|6820|6813|6846|6845|6875|6874|6800|6799|2365573
1530244800000|2018-06-29 04:00:00|6839|6830|6818|6817|6866|6849|6773|6772|2194809
1530504000000|2018-07-02 04:00:00|6839|6820|6844|6843|6861|6857|6755|6753|2030365
1530590400000|2018-07-03 04:00:00|6845|6834|6936|6935|6949|6948|6827|6817|1802665
1530763200000|2018-07-05 04:00:00|6958|6943|6974|6973|6975|6974|6900|6899|2143463
1530849600000|2018-07-06 04:00:00|6975|6970|7002|7001|7010|7009|6960|6956|1856875
1531108800000|2018-07-09 04:00:00|7009|7002|6808|6807|7010|7008|6786|6785|2282669
1531195200000|2018-07-10 04:00:00|6800|6782|6908|6907|6936|6934|6732|6730|2246020
1531281600000|2018-07-11 04:00:00|6919|6901|6959|6958|6973|6972|6904|6901|2180451
1531368000000|2018-07-12 04:00:00|6990|6960|7005|7004|7018|7017|6955|6953|2826443
1531454400000|2018-07-13 04:00:00|7020|7017|7000|6999|7067|7065|6956|6955|1579076
1531713600000|2018-07-16 04:00:00|7005|6980|6987|6986|7005|7003|6951|6950|1511913
1531800000000|2018-07-17 04:00:00|7003|6988|7038|7037|7056|7055|6976|6975|2376567
1531886400000|2018-07-18 04:00:00|7037|7011|6996|6995|7037|7030|6959|6958|1446500
1531972800000|2018-07-19 04:00:00|7195|7171|7200|7199|7242|7240|7152|7149|5175863
1532059200000|2018-07-20 04:00:00|7171|7136|7129|7128|7210|7201|7111|7110|2709940
1532318400000|2018-07-23 04:00:00|7149|7136|7101|7100|7150|7148|7053|7051|1601700
1532404800000|2018-07-24 04:00:00|7057|7051|7091|7090|7112|7111|6990|6987|2502524
1532491200000|2018-07-25 04:00:00|7100|7081|7104|7103|7150|7149|7050|7045|1635706
1532577600000|2018-07-26 04:00:00|7150|7134|7150|7149|7161|7159|7099|7098|1425693
1532664000000|2018-07-27 04:00:00|7160|7151|7127|7126|7172|7171|7084|7083|1935841
1532923200000|2018-07-30 04:00:00|7120|7115|7118|7117|7145|7143|7063|7062|1957115
1533009600000|2018-07-31 04:00:00|7137|7130|7170|7161|7177|7176|7078|7077|2790292
1533096000000|2018-08-01 04:00:00|7100|7090|7034|7033|7120|7114|6970|6968|3709191
1533182400000|2018-08-02 04:00:00|7033|7011|7112|7111|7122|7121|7010|7008|2032440
1533268800000|2018-08-03 04:00:00|7115|7102|7213|7212|7238|7237|7091|7084|1938443
1533528000000|2018-08-06 04:00:00|7212|7209|7176|7174|7250|7249|7151|7150|1786154
1533614400000|2018-08-07 04:00:00|7144|7139|7108|7107|7150|7143|7057|7056|2308158
1533700800000|2018-08-08 04:00:00|7141|7085|7071|7070|7141|7117|7038|7037|2098690
1533787200000|2018-08-09 04:00:00|7095|7071|7104|7103|7113|7112|7050|7042|1055697
1533873600000|2018-08-10 04:00:00|7145|7122|7069|7068|7177|7175|7059|7058|1718559
1534132800000|2018-08-13 04:00:00|7064|7052|6984|6983|7064|7059|6974|6973|3675008
1534219200000|2018-08-14 04:00:00|6990|6985|6966|6965|7002|6997|6951|6950|3994676
1534305600000|2018-08-15 04:00:00|6988|6980|7026|7025|7088|7087|6986|6970|3801903
1534392000000|2018-08-16 04:00:00|7086|6990|7114|7113|7119|7118|6998|6990|1988717
1534478400000|2018-08-17 04:00:00|7142|7103|7176|7175|7204|7203|7120|7103|1754868
1534737600000|2018-08-20 04:00:00|7200|7190|7179|7178|7210|7203|7158|7157|1132637
1534824000000|2018-08-21 04:00:00|7212|7173|7162|7161|7212|7197|7137|7136|1428258
1534910400000|2018-08-22 04:00:00|7200|7150|7131|7129|7200|7158|7098|7097|1442049
1534996800000|2018-08-23 04:00:00|7139|7111|7108|7107|7150|7144|7092|7090|1048886
1535083200000|2018-08-24 04:00:00|7153|7123|7164|7163|7168|7166|7094|7092|841132
1535342400000|2018-08-27 04:00:00|7170|7167|7125|7124|7174|7168|7085|7084|948626
1535428800000|2018-08-28 04:00:00|7145|7109|7086|7085|7145|7127|7074|7073|1231371
1535515200000|2018-08-29 04:00:00|7125|7100|7118|7117|7129|7127|7073|7072|1602612
1535601600000|2018-08-30 04:00:00|7146|7070|7098|7097|7165|7164|7071|7070|1755972
1535688000000|2018-08-31 04:00:00|7133|7070|7077|7076|7145|7143|7044|7042|1521856
1536033600000|2018-09-04 04:00:00|7101|7075|7123|7122|7137|7135|7084|7075|1261883
1536120000000|2018-09-05 04:00:00|7145|7100|7246|7245|7252|7251|7119|7100|2145961
1536206400000|2018-09-06 04:00:00|7138|7131|7224|7223|7256|7255|7124|7121|2123864
1536292800000|2018-09-07 04:00:00|7178|7165|7148|7147|7197|7192|7105|7103|1483343
1536552000000|2018-09-10 04:00:00|7187|7175|7228|7227|7240|7236|7175|7153|1333433
1536638400000|2018-09-11 04:00:00|7249|7210|7162|7161|7253|7250|7160|7159|1967833
1536724800000|2018-09-12 04:00:00|7159|7152|7157|7156|7226|7222|7138|7131|1317277
1536811200000|2018-09-13 04:00:00|7184|7151|7217|7216|7226|7225|7137|7134|1846691
1536897600000|2018-09-14 04:00:00|7204|7144|7188|7187|7217|7194|7120|7118|1486524
1537156800000|2018-09-17 04:00:00|7186|7185|7200|7199|7216|7215|7138|7136|1689318
1537243200000|2018-09-18 04:00:00|7250|7149|7193|7192|7250|7227|7155|7149|1622088
1537329600000|2018-09-19 04:00:00|7248|7240|7064|7063|7248|7240|7038|7037|2156666
1537416000000|2018-09-20 04:00:00|7047|7005|7033|7032|7048|7047|6926|6923|3797805
1537502400000|2018-09-21 04:00:00|7090|7025|7086|7085|7107|7106|7008|7005|3584945
1537761600000|2018-09-24 04:00:00|7085|7055|7009|7008|7097|7094|7004|7003|1333747
1537848000000|2018-09-25 04:00:00|7014|7007|6958|6957|7059|7024|6944|6943|2469534
1537934400000|2018-09-26 04:00:00|7006|6972|6882|6881|7006|7000|6873|6872|2136743
1538020800000|2018-09-27 04:00:00|6892|6866|6915|6914|6949|6948|6858|6855|3290048
1538107200000|2018-09-28 04:00:00|6923|6913|7029|7028|7029|7028|6921|6913|1980018
1538366400000|2018-10-01 04:00:00|7028|6984|7011|7010|7042|7040|6982|6981|1201614
1538452800000|2018-10-02 04:00:00|7050|7029|7089|7088|7099|7098|7028|7021|1340512
1538539200000|2018-10-03 04:00:00|7088|7080|7029|7028|7114|7113|6969|6967|2063857
1538625600000|2018-10-04 04:00:00|7025|7004|7069|7068|7092|7091|6962|6959|1784273
1538712000000|2018-10-05 04:00:00|7071|7050|7186|7185|7215|7214|7059|7050|2796602
1538971200000|2018-10-08 04:00:00|7208|7185|7300|7299|7370|7368|7192|7185|2775592
1539057600000|2018-10-09 04:00:00|7355|7345|7335|7334|7388|7387|7301|7300|2943860
1539144000000|2018-10-10 04:00:00|7380|7300|7318|7317|7406|7404|7298|7295|2621127
1539230400000|2018-10-11 04:00:00|7375|7349|7179|7178|7375|7349|7159|7157|2608184
1539316800000|2018-10-12 04:00:00|7234|7160|7138|7137|7234|7199|7079|7078|2298727
1539576000000|2018-10-15 04:00:00|7175|7120|7161|7160|7190|7189|7102|7100|2375378
1539662400000|2018-10-16 04:00:00|7175|7131|7229|7227|7263|7262|7153|7131|1599284
1539748800000|2018-10-17 04:00:00|7230|7202|7231|7230|7256|7248|7169|7168|1470131
1539835200000|2018-10-18 04:00:00|7234|7231|7226|7225|7279|7277|7196|7193|1682503
1539921600000|2018-10-19 04:00:00|7291|7173|7350|7349|7400|7399|7226|7173|3451117
1540180800000|2018-10-22 04:00:00|7380|7350|7326|7325|7391|7388|7287|7286|2637114
1540267200000|2018-10-23 04:00:00|7389|7340|7293|7291|7400|7399|7280|7279|2095492
1540353600000|2018-10-24 04:00:00|7328|7317|7420|7419|7465|7464|7292|7287|2559285
1540440000000|2018-10-25 04:00:00|7411|7400|7278|7277|7411|7401|7249|7248|2038447
1540526400000|2018-10-26 04:00:00|7359|7273|7168|7167|7362|7347|7101|7100|3074184
1540785600000|2018-10-29 04:00:00|7190|7168|7221|7220|7281|7279|7172|7168|2853168
1540872000000|2018-10-30 04:00:00|7257|7248|7284|7283|7295|7291|7173|7172|2646226
1540958400000|2018-10-31 04:00:00|7243|7219|7144|7143|7284|7250|7132|7131|2564374
1541044800000|2018-11-01 04:00:00|7242|7148|7032|7031|7260|7238|6999|6998|4086681
1541131200000|2018-11-02 04:00:00|7086|7029|6988|6987|7086|7052|6872|6869|3476005
1541394000000|2018-11-05 05:00:00|7024|6995|7022|7020|7076|7073|6973|6965|2551000
1541480400000|2018-11-06 05:00:00|7043|7030|7066|7064|7080|7079|7002|7001|1726274
1541566800000|2018-11-07 05:00:00|7100|7084|7118|7116|7126|7125|7044|7041|2043374
1541653200000|2018-11-08 05:00:00|7130|7120|7123|7122|7162|7158|7032|7031|1534718
1541739600000|2018-11-09 05:00:00|7199|7100|7228|7226|7245|7244|7123|7100|1986873
1541998800000|2018-11-12 05:00:00|7244|7235|7344|7343|7428|7426|7241|7233|2932006
1542085200000|2018-11-13 05:00:00|7357|7327|7403|7402|7418|7417|7296|7293|2155917
1542171600000|2018-11-14 05:00:00|7389|7301|7366|7366|7465|7463|7326|7301|3584225
1542258000000|2018-11-15 05:00:00|7330|7329|7345|7344|7360|7359|7247|7239|3610143
1542344400000|2018-11-16 05:00:00|7466|7403|7362|7360|7466|7422|7325|7324|2889630
1542603600000|2018-11-19 05:00:00|7361|7350|7442|7440|7444|7443|7337|7330|2310196
1542690000000|2018-11-20 05:00:00|7478|7462|7467|7466|7525|7523|7392|7390|3949442
1542776400000|2018-11-21 05:00:00|7452|7429|7336|7335|7452|7450|7323|7322|2183139
1542949200000|2018-11-23 05:00:00|7383|7323|7312|7310|7383|7346|7279|7277|866330
1543208400000|2018-11-26 05:00:00|7306|7301|7399|7398|7404|7403|7306|7300|2517344
1543294800000|2018-11-27 05:00:00|7393|7369|7411|7411|7431|7430|7343|7340|3094035
1543381200000|2018-11-28 05:00:00|7430|7390|7331|7330|7430|7402|7281|7280|2521741
1543467600000|2018-11-29 05:00:00|7410|7395|7375|7374|7410|7396|7315|7313|3036842
1543554000000|2018-11-30 05:00:00|7400|7357|7450|7449|7453|7452|7357|7354|3616298
1543813200000|2018-12-03 05:00:00|7421|7410|7514|7513|7521|7520|7365|7362|3612703
1543899600000|2018-12-04 05:00:00|7537|7529|7532|7531|7646|7645|7503|7502|4386346
1544072400000|2018-12-06 05:00:00|7496|7470|7480|7479|7496|7488|7336|7335|4111629
1544158800000|2018-12-07 05:00:00|7499|7478|7561|7560|7637|7636|7447|7444|4219452
1544418000000|2018-12-10 05:00:00|7625|7521|7626|7626|7634|7633|7385|7384|4691168
1544504400000|2018-12-11 05:00:00|7641|7574|7626|7625|7662|7661|7597|7574|3237683
1544590800000|2018-12-12 05:00:00|7665|7594|7529|7528|7669|7665|7519|7519|3066707
1544677200000|2018-12-13 05:00:00|7555|7531|7604|7602|7643|7642|7549|7531|3327702
1544763600000|2018-12-14 05:00:00|7620|7590|7690|7689|7720|7718|7555|7553|6785795
1545022800000|2018-12-17 05:00:00|7718|7678|7398|7397|7718|7711|7365|7364|5774873
1545109200000|2018-12-18 05:00:00|7480|7439|7360|7359|7537|7532|7344|7342|3799266
1545195600000|2018-12-19 05:00:00|7478|7386|7411|7410|7478|7452|7351|7350|4731004
1545282000000|2018-12-20 05:00:00|7466|7434|7483|7482|7567|7566|7377|7375|4861546
1545368400000|2018-12-21 05:00:00|7593|7551|7495|7494|7691|7689|7454|7453|5723131
1545627600000|2018-12-24 05:00:00|7500|7489|7125|7122|7549|7535|7082|7080|2879104
1545800400000|2018-12-26 05:00:00|7151|7130|7228|7227|7229|7227|7017|7015|3307716
1545886800000|2018-12-27 05:00:00|7240|7210|7324|7321|7324|7322|7138|7135|4078919
1545973200000|2018-12-28 05:00:00|7389|7303|7326|7325|7404|7402|7294|7292|3484407
1546232400000|2018-12-31 05:00:00|7375|7332|7150|7148|7375|7356|7119|7118|6013285
1546405200000|2019-01-02 05:00:00|7195|7088|7119|7117|7195|7148|7024|7020|5012214
1546491600000|2019-01-03 05:00:00|7127|7099|7083|7082|7157|7152|7031|7028|4952594
1546578000000|2019-01-04 05:00:00|7120|7050|7221|7219|7245|7244|7075|7050|3333478
1546837200000|2019-01-07 05:00:00|7193|7175|7150|7149|7245|7236|7105|7104|3239304
1546923600000|2019-01-08 05:00:00|7184|7151|7233|7232|7239|7238|7123|7118|2606229
1547010000000|2019-01-09 05:00:00|7250|7201|7221|7219|7276|7266|7173|7171|2599866
1547096400000|2019-01-10 05:00:00|7242|7204|7190|7188|7290|7289|7068|7064|5195700
1547182800000|2019-01-11 05:00:00|7123|7103|6988|6986|7145|7126|6942|6941|4398127
1547442000000|2019-01-14 05:00:00|6936|6930|6796|6795|6967|6930|6772|6771|4885656
1547528400000|2019-01-15 05:00:00|6758|6750|6889|6887|6895|6894|6743|6736|4736402
1547614800000|2019-01-16 05:00:00|6874|6851|6897|6896|6903|6902|6812|6810|3376499
1547701200000|2019-01-17 05:00:00|6882|6870|6894|6893|6925|6924|6854|6853|2929293
1547787600000|2019-01-18 05:00:00|6928|6891|6870|6869|6928|6920|6831|6829|2996158
1548133200000|2019-01-22 05:00:00|6916|6851|6861|6860|6916|6898|6803|6802|3108793
1548219600000|2019-01-23 05:00:00|6872|6859|6944|6943|6948|6947|6858|6857|2467361
1548306000000|2019-01-24 05:00:00|6973|6926|6911|6909|6973|6947|6850|6849|3968407
1548392400000|2019-01-25 05:00:00|6886|6860|6916|6915|6953|6952|6886|6860|4029700
1548651600000|2019-01-28 05:00:00|6919|6898|6840|6838|6938|6923|6829|6828|4475878
1548738000000|2019-01-29 05:00:00|6887|6856|6869|6867|6897|6894|6830|6829|3830626
1548824400000|2019-01-30 05:00:00|6853|6845|6946|6944|6971|6970|6853|6845|4335841
1548910800000|2019-01-31 05:00:00|6944|6936|7027|7024|7060|7059|6904|6902|5329315
1548997200000|2019-02-01 05:00:00|7050|7000|7095|7093|7137|7135|7003|7000|3857787
1549256400000|2019-02-04 05:00:00|7100|7071|7145|7144|7171|7170|7052|7050|4075673
1549342800000|2019-02-05 05:00:00|7187|7084|7192|7191|7200|7199|7104|7084|2776942
1549429200000|2019-02-06 05:00:00|7178|7173|7179|7178|7198|7196|7129|7127|2213079
1549515600000|2019-02-07 05:00:00|7200|7155|7267|7266|7267|7266|7139|7138|2461554
1549602000000|2019-02-08 05:00:00|7270|7260|7305|7303|7307|7306|7236|7235|2759452
1549861200000|2019-02-11 05:00:00|7292|7266|7280|7279|7337|7335|7251|7250|1705095
1549947600000|2019-02-12 05:00:00|7311|7295|7320|7318|7360|7359|7241|7239|2806089
1550034000000|2019-02-13 05:00:00|7304|7200|7324|7323|7343|7341|7271|7200|5547707
1550120400000|2019-02-14 05:00:00|7360|7286|7290|7289|7370|7368|7282|7281|2709469
1550206800000|2019-02-15 05:00:00|7342|7323|7327|7326|7363|7349|7302|7290|3184035
1550552400000|2019-02-19 05:00:00|7335|7326|7356|7355|7368|7367|7303|7300|4109804
1550638800000|2019-02-20 05:00:00|7350|7342|7355|7354|7378|7377|7325|7322|3869214
1550725200000|2019-02-21 05:00:00|7339|7330|7434|7433|7445|7444|7332|7330|2993817
1550811600000|2019-02-22 05:00:00|7465|7400|7504|7502|7504|7503|7408|7400|2236899
1551070800000|2019-02-25 05:00:00|7521|7511|7512|7511|7525|7519|7435|7433|2580370
1551157200000|2019-02-26 05:00:00|7503|7490|7388|7387|7511|7508|7332|7331|3409208
1551243600000|2019-02-27 05:00:00|7389|7371|7433|7431|7441|7440|7384|7368|2408468
1551330000000|2019-02-28 05:00:00|7355|7336|7410|7409|7432|7431|7330|7328|3317103
1551416400000|2019-03-01 05:00:00|7424|7410|7482|7481|7488|7487|7377|7375|2699117
1551675600000|2019-03-04 05:00:00|7498|7485|7527|7526|7527|7526|7414|7413|2950062
1551762000000|2019-03-05 05:00:00|7528|7499|7548|7547|7597|7596|7516|7494|3994426
1551848400000|2019-03-06 05:00:00|7575|7506|7583|7582|7610|7609|7545|7506|3771089
1551934800000|2019-03-07 05:00:00|7612|7588|7612|7611|7649|7646|7585|7584|3036477
1552021200000|2019-03-08 05:00:00|7646|7593|7573|7572|7646|7633|7514|7512|2560080
1552276800000|2019-03-11 04:00:00|7634|7524|7633|7632|7649|7648|7577|7524|2602338
1552363200000|2019-03-12 04:00:00|7650|7647|7635|7634|7670|7665|7605|7604|2971491
1552449600000|2019-03-13 04:00:00|7647|7591|7628|7627|7654|7652|7615|7591|3110334
1552536000000|2019-03-14 04:00:00|7673|7660|7665|7664|7675|7674|7607|7606|3497382
1552622400000|2019-03-15 04:00:00|7675|7635|7699|7698|7722|7721|7624|7623|4286572
1552881600000|2019-03-18 04:00:00|7716|7704|7661|7659|7717|7715|7628|7627|2109715
1552968000000|2019-03-19 04:00:00|7674|7667|7522|7520|7674|7669|7501|7500|3987164
1553054400000|2019-03-20 04:00:00|7562|7542|7494|7493|7562|7542|7478|7477|3272148
1553140800000|2019-03-21 04:00:00|7542|7505|7511|7509|7549|7548|7491|7490|2963908
1553227200000|2019-03-22 04:00:00|7525|7452|7553|7552|7590|7589|7510|7452|4434135
1553486400000|2019-03-25 04:00:00|7583|7491|7594|7593|7604|7603|7522|7491|3013207
1553572800000|2019-03-26 04:00:00|7629|7576|7688|7687|7693|7692|7580|7576|2091735
1553659200000|2019-03-27 04:00:00|7675|7613|7684|7683|7693|7692|7632|7613|2959291
1553745600000|2019-03-28 04:00:00|7700|7664|7568|7567|7707|7703|7560|7559|2675991
1553832000000|2019-03-29 04:00:00|7579|7535|7668|7666|7677|7676|7527|7521|3140526
1554091200000|2019-04-01 04:00:00|7682|7636|7669|7668|7684|7683|7578|7575|2647368
1554177600000|2019-04-02 04:00:00|7700|7677|7698|7696|7700|7699|7603|7601|3207228
1554264000000|2019-04-03 04:00:00|7694|7633|7698|7696|7727|7726|7624|7620|2292025
1554350400000|2019-04-04 04:00:00|7718|7710|7692|7691|7718|7710|7629|7628|1833909
1554436800000|2019-04-05 04:00:00|7714|7628|7746|7745|7750|7749|7644|7628|3100671
1554696000000|2019-04-08 04:00:00|7747|7725|7668|7667|7747|7725|7641|7640|2092886
1554782400000|2019-04-09 04:00:00|7693|7640|7640|7639|7693|7683|7602|7601|2150724
1554868800000|2019-04-10 04:00:00|7670|7644|7585|7584|7689|7688|7555|7554|3320742
1554955200000|2019-04-11 04:00:00|7613|7575|7630|7627|7632|7631|7570|7569|1534822
1555041600000|2019-04-12 04:00:00|7618|7580|7644|7643|7651|7650|7567|7561|1390777
1555300800000|2019-04-15 04:00:00|7689|7585|7666|7665|7693|7692|7620|7585|1917534
1555387200000|2019-04-16 04:00:00|7699|7621|7513|7512|7699|7686|7503|7502|2290712
1555473600000|2019-04-17 04:00:00|7552|7503|7528|7527|7570|7569|7473|7466|2257068
1555560000000|2019-04-18 04:00:00|7583|7476|7493|7492|7584|7567|7490|7476|2535713
1555905600000|2019-04-22 04:00:00|7519|7476|7468|7466|7519|7504|7441|7440|1672943
1555992000000|2019-04-23 04:00:00|7515|7470|7544|7543|7559|7558|7461|7460|1898061
1556078400000|2019-04-24 04:00:00|7571|7531|7629|7628|7639|7637|7544|7531|1875825
1556164800000|2019-04-25 04:00:00|7597|7545|7651|7650|7683|7682|7580|7545|1333523
1556251200000|2019-04-26 04:00:00|7683|7662|7679|7678|7732|7727|7666|7662|1256723
1556510400000|2019-04-29 04:00:00|7655|7622|7616|7614|7670|7659|7580|7579|1215699
1556596800000|2019-04-30 04:00:00|7637|7570|7785|7784|7791|7790|7621|7570|2083933
1556683200000|2019-05-01 04:00:00|7748|7732|7713|7712|7785|7784|7692|7691|2017316
1556769600000|2019-05-02 04:00:00|7754|7654|7698|7696|7754|7738|7646|7645|1780169
1556856000000|2019-05-03 04:00:00|7577|7576|7678|7676|7703|7702|7575|7558|2310642
1557115200000|2019-05-06 04:00:00|7726|7657|7553|7551|7726|7671|7541|7540|2744587
1557201600000|2019-05-07 04:00:00|7580|7527|7505|7504|7580|7543|7464|7463|2645072
1557288000000|2019-05-08 04:00:00|7540|7470|7381|7380|7540|7512|7376|7375|2214262
1557374400000|2019-05-09 04:00:00|7433|7351|7331|7330|7433|7396|7262|7261|2467127
1557460800000|2019-05-10 04:00:00|7367|7283|7456|7454|7460|7459|7308|7283|1600994
1557720000000|2019-05-13 04:00:00|7433|7404|7560|7559|7577|7576|7432|7404|2368923
1557806400000|2019-05-14 04:00:00|7603|7515|7461|7459|7603|7560|7448|7446|2013008
1557892800000|2019-05-15 04:00:00|7506|7434|7430|7429|7506|7492|7429|7428|1969759
1557979200000|2019-05-16 04:00:00|7466|7424|7534|7532|7541|7540|7407|7402|1727815
1558065600000|2019-05-17 04:00:00|7472|7458|7561|7560|7579|7578|7472|7458|1619162
1558324800000|2019-05-20 04:00:00|7600|7581|7604|7602|7640|7639|7558|7530|1948042
1558411200000|2019-05-21 04:00:00|7648|7576|7676|7673|7708|7707|7581|7575|2468305
1558497600000|2019-05-22 04:00:00|7724|7619|7735|7733|7756|7755|7660|7619|2039027
1558584000000|2019-05-23 04:00:00|7761|7651|7811|7809|7815|7814|7725|7651|1939926
1558670400000|2019-05-24 04:00:00|7828|7789|7775|7774|7832|7831|7769|7768|1457335
1559016000000|2019-05-28 04:00:00|7800|7733|7625|7624|7800|7782|7623|7621|2543553
1559102400000|2019-05-29 04:00:00|7678|7650|7522|7521|7678|7662|7512|7511|2026570
1559188800000|2019-05-30 04:00:00|7579|7510|7432|7431|7579|7557|7404|7403|2306664
1559275200000|2019-05-31 04:00:00|7503|7401|7518|7517|7530|7529|7423|7401|2090417
1559534400000|2019-06-03 04:00:00|7559|7520|7594|7593|7608|7607|7492|7490|1693650
1559620800000|2019-06-04 04:00:00|7614|7579|7597|7594|7618|7608|7448|7447|2198022
1559707200000|2019-06-05 04:00:00|7630|7602|7762|7760|7812|7811|7583|7575|2691267
1559793600000|2019-06-06 04:00:00|7683|7608|7635|7634|7683|7678|7603|7602|3768663
1559880000000|2019-06-07 04:00:00|7711|7695|7582|7580|7764|7760|7579|7578|3961863
1560139200000|2019-06-10 04:00:00|7627|7550|7539|7538|7627|7574|7507|7501|2520944
1560225600000|2019-06-11 04:00:00|7540|7480|7394|7393|7540|7539|7355|7354|6616694
1560312000000|2019-06-12 04:00:00|7430|7414|7507|7505|7535|7534|7421|7405|6837571
1560398400000|2019-06-13 04:00:00|7545|7537|7607|7607|7608|7607|7520|7517|4687710
1560484800000|2019-06-14 04:00:00|7647|7611|7668|7666|7684|7683|7598|7588|2584557
1560744000000|2019-06-17 04:00:00|7685|7625|7643|7642|7733|7732|7564|7562|2383435
1560830400000|2019-06-18 04:00:00|7718|7687|7644|7642|7718|7687|7578|7575|2238074
1560916800000|2019-06-19 04:00:00|7662|7583|7716|7715|7749|7748|7617|7583|2588432
1561003200000|2019-06-20 04:00:00|7750|7742|7744|7741|7808|7806|7676|7674|2076195
1561089600000|2019-06-21 04:00:00|7775|7721|7834|7833|7844|7843|7671|7670|3538047
1561348800000|2019-06-24 04:00:00|7855|7793|7925|7922|7948|7947|7820|7793|4219679
1561435200000|2019-06-25 04:00:00|7939|7898|7870|7869|7939|7931|7851|7850|2413672
1561521600000|2019-06-26 04:00:00|7925|7805|7648|7646|7925|7851|7644|7643|2945303
1561608000000|2019-06-27 04:00:00|7712|7636|7671|7670|7712|7688|7621|7620|2286403
1561694400000|2019-06-28 04:00:00|7717|7672|7730|7729|7755|7754|7669|7664|2584823
1561953600000|2019-07-01 04:00:00|7745|7692|7706|7703|7757|7754|7632|7631|3235784
1562040000000|2019-07-02 04:00:00|7736|7735|7739|7738|7787|7786|7713|7700|2339194
1562126400000|2019-07-03 04:00:00|7788|7775|7807|7806|7873|7872|7755|7750|1280085
1562299200000|2019-07-05 04:00:00|7769|7710|7790|7788|7809|7807|7689|7685|1866468
1562558400000|2019-07-08 04:00:00|7850|7750|7815|7814|7855|7848|7767|7750|1677122
1562644800000|2019-07-09 04:00:00|7849|7763|7822|7821|7849|7826|7751|7750|1650655
1562731200000|2019-07-10 04:00:00|7849|7750|7815|7813|7858|7851|7787|7750|2214587
1562817600000|2019-07-11 04:00:00|7845|7786|7792|7790|7845|7826|7707|7706|2001310
1562904000000|2019-07-12 04:00:00|7825|7782|7751|7750|7825|7807|7717|7716|1979234
1563163200000|2019-07-15 04:00:00|7763|7720|7810|7809|7822|7821|7729|7720|1419272
1563249600000|2019-07-16 04:00:00|7797|7763|7749|7748|7818|7814|7707|7706|1629343
1563336000000|2019-07-17 04:00:00|7780|7777|7738|7737|7814|7813|7732|7730|2181209
1563422400000|2019-07-18 04:00:00|7760|7712|7743|7742|7760|7747|7648|7646|2101392
1563508800000|2019-07-19 04:00:00|7752|7691|7684|7683|7764|7761|7666|7665|1992105
1563768000000|2019-07-22 04:00:00|7719|7650|7626|7625|7719|7691|7578|7577|1947000
1563854400000|2019-07-23 04:00:00|7620|7600|7544|7543|7620|7613|7528|7527|2028586
1563940800000|2019-07-24 04:00:00|7589|7525|7518|7517|7589|7568|7490|7489|2180046
1564027200000|2019-07-25 04:00:00|7552|7475|7488|7487|7552|7542|7461|7460|2210777
1564113600000|2019-07-26 04:00:00|7473|7468|7515|7514|7536|7535|7461|7455|2177167
1564372800000|2019-07-29 04:00:00|7580|7541|7503|7502|7580|7552|7460|7459|2025313
1564459200000|2019-07-30 04:00:00|7524|7462|7503|7502|7559|7557|7444|7443|2921176
1564545600000|2019-07-31 04:00:00|7550|7441|7431|7431|7567|7540|7346|7345|4605259
1564632000000|2019-08-01 04:00:00|7482|7448|7596|7594|7657|7656|7446|7427|3935368
1564718400000|2019-08-02 04:00:00|7640|7635|7602|7599|7711|7710|7587|7586|2801501
1564977600000|2019-08-05 04:00:00|7667|7617|7469|7468|7667|7628|7434|7432|3111626
1565064000000|2019-08-06 04:00:00|7513|7493|7522|7521|7554|7553|7376|7375|3253519
1565150400000|2019-08-07 04:00:00|7512|7500|7447|7443|7518|7506|7390|7388|2930187
1565236800000|2019-08-08 04:00:00|7462|7432|7534|7533|7554|7552|7382|7380|2619400
1565323200000|2019-08-09 04:00:00|7547|7501|7485|7483|7575|7572|7463|7461|2501889
1565582400000|2019-08-12 04:00:00|7500|7490|7408|7408|7511|7504|7386|7385|2282990
1565668800000|2019-08-13 04:00:00|7439|7420|7538|7537|7547|7546|7424|7420|2395972
1565755200000|2019-08-14 04:00:00|7564|7546|7535|7533|7649|7648|7520|7515|4819629
1565841600000|2019-08-15 04:00:00|7537|7502|7715|7694|7736|7735|7515|7502|3454506
1565928000000|2019-08-16 04:00:00|7765|7711|7708|7675|7765|7745|7680|7675|2383429
1566187200000|2019-08-19 04:00:00|7680|7663|7787|7766|7810|7809|7666|7660|2076772
1566273600000|2019-08-20 04:00:00|7820|7734|7700|7683|7820|7769|7681|7680|2160229
1566360000000|2019-08-21 04:00:00|7730|7691|7711|7689|7740|7733|7679|7678|2328769
1566446400000|2019-08-22 04:00:00|7718|7675|7744|7628|7744|7718|7616|7615|2527710
1566532800000|2019-08-23 04:00:00|7694|7652|7598|7576|7726|7721|7553|7552|1953093
1566792000000|2019-08-26 04:00:00|7629|7609|7690|7673|7690|7686|7582|7575|1142210
1566878400000|2019-08-27 04:00:00|7743|7712|7721|7700|7753|7749|7681|7675|2154449
1566964800000|2019-08-28 04:00:00|7720|7680|7701|7685|7753|7734|7650|7648|1342055
1567051200000|2019-08-29 04:00:00|7750|7692|7786|7767|7786|7780|7695|7691|2365969
1567137600000|2019-08-30 04:00:00|7800|7753|7768|7734|7800|7799|7714|7712|2040457
1567483200000|2019-09-03 04:00:00|7775|7713|7886|7878|7887|7885|7751|7713|2009214
1567569600000|2019-09-04 04:00:00|7909|7905|7923|7901|7929|7928|7864|7840|1863332
1567656000000|2019-09-05 04:00:00|7770|7760|7744|7722|7813|7808|7716|7715|2490533
1567742400000|2019-09-06 04:00:00|7792|7700|7637|7634|7792|7781|7627|7626|2673257
1568001600000|2019-09-09 04:00:00|7623|7610|7672|7659|7689|7688|7608|7600|2503552
1568088000000|2019-09-10 04:00:00|7661|7636|7704|7693|7709|7705|7636|7621|2263165
1568174400000|2019-09-11 04:00:00|7714|7673|7845|7821|7845|7840|7671|7667|3166357
1568260800000|2019-09-12 04:00:00|7895|7878|7861|7846|7910|7907|7793|7792|2076934
1568347200000|2019-09-13 04:00:00|7828|7792|7853|7834|7901|7898|7802|7792|1733966
1568606400000|2019-09-16 04:00:00|7875|7854|7854|7849|7886|7872|7794|7792|1465598
1568692800000|2019-09-17 04:00:00|7900|7893|7906|7884|7943|7942|7854|7849|2072819
1568779200000|2019-09-18 04:00:00|7949|7943|8019|7998|8051|8050|7936|7903|3332905
1568865600000|2019-09-19 04:00:00|8083|8023|8096|8074|8104|8103|7994|7993|1975103
1568952000000|2019-09-20 04:00:00|8125|8101|8090|8068|8125|8123|8034|8032|3806222
1569211200000|2019-09-23 04:00:00|8100|8046|8107|8083|8118|8116|8058|8046|2094052
1569297600000|2019-09-24 04:00:00|8120|8047|8102|8080|8144|8143|8062|8047|2443804
1569384000000|2019-09-25 04:00:00|8099|8041|8040|8033|8099|8088|7983|7982|2239799
1569470400000|2019-09-26 04:00:00|8073|8021|8082|8075|8106|8104|8019|8018|1396881
1569556800000|2019-09-27 04:00:00|8122|8084|8106|8083|8122|8101|8047|8030|1526759
1569816000000|2019-09-30 04:00:00|8125|8066|8108|8087|8140|8139|8073|8066|1611717
1569902400000|2019-10-01 04:00:00|8122|8059|8122|8113|8125|8124|8056|8054|1944737
1569988800000|2019-10-02 04:00:00|8118|8079|8008|7986|8121|8112|7982|7981|2050298
1570075200000|2019-10-03 04:00:00|8025|7990|7964|7954|8025|8002|7896|7894|2221210
1570161600000|2019-10-04 04:00:00|8014|7932|8174|8164|8179|8175|7979|7932|3599553
1570420800000|2019-10-07 04:00:00|8179|8138|8130|8108|8179|8161|8091|8088|1716762
1570507200000|2019-10-08 04:00:00|8148|8089|8079|8057|8148|8122|8047|8045|1874690
1570593600000|2019-10-09 04:00:00|8095|8070|8146|8129|8164|8163|8089|8070|2080476
1570680000000|2019-10-10 04:00:00|8159|8101|8188|8174|8188|8183|8048|8045|2476593
1570766400000|2019-10-11 04:00:00|8198|8160|8205|8189|8259|8258|8139|8133|2286861
1571025600000|2019-10-14 04:00:00|8266|8171|8126|8122|8266|8209|8108|8107|1810977
1571112000000|2019-10-15 04:00:00|8173|8111|8139|8134|8174|8155|8098|8095|1691178
1571198400000|2019-10-16 04:00:00|8160|8100|8182|8180|8190|8189|8106|8100|1280038
1571284800000|2019-10-17 04:00:00|8200|8123|8243|8237|8269|8267|8185|8123|1501471
1571371200000|2019-10-18 04:00:00|8236|8180|8215|8211|8244|8243|8174|8172|2151982
1571630400000|2019-10-21 04:00:00|8242|8121|8242|8240|8248|8247|8186|8121|1190390
1571716800000|2019-10-22 04:00:00|8294|8249|8284|8282|8324|8322|8237|8232|1804267
1571803200000|2019-10-23 04:00:00|8315|8250|8272|8271|8320|8318|8220|8214|2015773
1571889600000|2019-10-24 04:00:00|8290|8227|8274|8273|8314|8312|8256|8227|1544762
1571976000000|2019-10-25 04:00:00|8300|8246|8191|8182|8310|8300|8142|8140|1992675
1572235200000|2019-10-28 04:00:00|8160|8145|8154|8131|8199|8195|8110|8107|1437687
1572321600000|2019-10-29 04:00:00|8170|8107|8178|8156|8183|8182|8110|8107|1485451
1572408000000|2019-10-30 04:00:00|8188|8120|8188|8173|8229|8227|8144|8120|1470634
1572494400000|2019-10-31 04:00:00|8227|8182|8255|8254|8259|8258|8171|8163|1420026
1572580800000|2019-11-01 04:00:00|8383|8260|8342|8319|8383|8372|8261|8256|2052451
1572843600000|2019-11-04 05:00:00|8321|8270|8309|8290|8346|8345|8256|8255|1921872
1572930000000|2019-11-05 05:00:00|8278|8255|8147|8100|8300|8276|8134|8100|2316877
1573016400000|2019-11-06 05:00:00|8214|8125|8095|8090|8214|8140|8082|8080|2881160
1573102800000|2019-11-07 05:00:00|8075|8050|8033|8027|8100|8097|7994|7993|2773205
1573189200000|2019-11-08 05:00:00|8082|7995|8030|8008|8100|8096|7996|7995|2424454
1573448400000|2019-11-11 05:00:00|8030|7995|7970|7948|8030|8016|7953|7948|1670264
1573534800000|2019-11-12 05:00:00|8022|7956|7975|7969|8022|8007|7954|7953|1441211
1573621200000|2019-11-13 05:00:00|8005|7975|8087|8075|8103|8100|8000|7975|1210692
1573707600000|2019-11-14 05:00:00|8128|8050|8158|8157|8181|8180|8088|8050|2264810
1573794000000|2019-11-15 05:00:00|8176|8138|8224|8201|8224|8215|8140|8136|1778913
1574053200000|2019-11-18 05:00:00|8248|8208|8325|8024|8325|8315|8224|8024|2438716
1574139600000|2019-11-19 05:00:00|8257|8227|8253|8241|8268|8267|8179|8174|1387619
1574226000000|2019-11-20 05:00:00|8286|8217|8298|8287|8306|8305|8230|8217|1838493
1574312400000|2019-11-21 05:00:00|8322|8275|8310|8297|8322|8315|8263|8260|1571460
1574398800000|2019-11-22 05:00:00|8322|8296|8330|8308|8335|8334|8237|8234|1566681
1574658000000|2019-11-25 05:00:00|8360|8353|8328|8315|8394|8392|8297|8295|1733054
1574744400000|2019-11-26 05:00:00|8350|8265|8346|8341|8386|8383|8304|8265|2069466
1574830800000|2019-11-27 05:00:00|8393|8310|8309|8303|8393|8368|8301|8300|1460016
1575003600000|2019-11-29 05:00:00|8375|8315|8315|8308|8375|8357|8280|8279|1277486
1575262800000|2019-12-02 05:00:00|8322|8250|8223|8199|8322|8291|8200|8198|2349214
1575349200000|2019-12-03 05:00:00|8268|8202|8200|8183|8268|8251|8153|8151|3827936
1575435600000|2019-12-04 05:00:00|8176|8160|8230|8208|8250|8248|8167|8160|3519841
1575522000000|2019-12-05 05:00:00|8118|8108|8127|8105|8136|8133|8060|8059|2162467
1575608400000|2019-12-06 05:00:00|8094|8088|8107|8091|8149|8148|8090|8085|2225265
1575867600000|2019-12-09 05:00:00|8124|8088|7994|7989|8124|8109|7978|7977|3041879
1575954000000|2019-12-10 05:00:00|8050|7990|8015|8005|8050|8042|7979|7978|1976337
1576040400000|2019-12-11 05:00:00|8048|7998|8099|8077|8099|8098|8036|7995|2427647
1576126800000|2019-12-12 05:00:00|8110|8067|8076|8064|8119|8118|8036|8035|2383851
1576213200000|2019-12-13 05:00:00|8100|8009|8092|8081|8122|8120|8031|8009|2589442
1576472400000|2019-12-16 05:00:00|8136|8092|8175|8153|8175|8164|8067|8065|2182388
1576558800000|2019-12-17 05:00:00|8165|8162|8162|8155|8224|8223|8155|8150|2136108
1576645200000|2019-12-18 05:00:00|8190|8156|8158|8136|8216|8206|8057|8056|2846287
1576731600000|2019-12-19 05:00:00|8155|8121|8192|8170|8197|8195|8137|8115|2274037
1576818000000|2019-12-20 05:00:00|8230|8196|8287|8200|8287|8239|8135|8134|3094836
1577077200000|2019-12-23 05:00:00|8230|8188|8150|8139|8245|8238|8103|8102|2327438
1577163600000|2019-12-24 05:00:00|8154|8135|8141|8131|8154|8144|8076|8073|676393
1577336400000|2019-12-26 05:00:00|8159|8120|8153|8131|8159|8146|8109|8107|967062
1577422800000|2019-12-27 05:00:00|8150|8132|8206|8186|8207|8202|8131|8125|1264243
1577682000000|2019-12-30 05:00:00|8185|8170|8210|8196|8210|8207|8164|8161|916554
1577768400000|2019-12-31 05:00:00|8232|8202|8287|8274|8287|8285|8214|8202|1685380
1577941200000|2020-01-02 05:00:00|8300|8280|8214|8192|8300|8286|8152|8151|1660121
1578027600000|2020-01-03 05:00:00|8199|8180|8176|8173|8257|8254|8174|8172|1473049
1578286800000|2020-01-06 05:00:00|8189|8176|8246|8224|8265|8264|8185|8176|1212434
1578373200000|2020-01-07 05:00:00|8275|8193|8224|8208|8275|8243|8196|8193|1579233
1578459600000|2020-01-08 05:00:00|8270|8220|8175|8157|8270|8242|8157|8156|1409189
1578546000000|2020-01-09 05:00:00|8169|8150|8197|8185|8206|8204|8153|8150|1149421
1578632400000|2020-01-10 05:00:00|8210|8200|8212|8201|8264|8262|8199|8198|1366472
1578891600000|2020-01-13 05:00:00|8213|8185|8211|8200|8241|8240|8195|8185|1073085
1578978000000|2020-01-14 05:00:00|8226|8195|8201|8178|8226|8217|8127|8126|1538060
1579064400000|2020-01-15 05:00:00|8220|8200|8299|8279|8299|8297|8219|8200|1684259
1579150800000|2020-01-16 05:00:00|8305|8255|8363|8348|8374|8373|8282|8255|1688272
1579237200000|2020-01-17 05:00:00|8385|8324|8409|8386|8409|8408|8284|8283|1902322
1579582800000|2020-01-21 05:00:00|8414|8351|8409|8394|8430|8429|8306|8303|1872119
1579669200000|2020-01-22 05:00:00|8440|8376|8382|8368|8442|8441|8367|8366|1340707
1579755600000|2020-01-23 05:00:00|8420|8329|8416|8393|8420|8413|8341|8329|1474747
1579842000000|2020-01-24 05:00:00|8407|8400|8404|8381|8435|8433|8348|8346|1534335
1580101200000|2020-01-27 05:00:00|8400|8372|8337|8325|8425|8418|8320|8319|1415739
1580187600000|2020-01-28 05:00:00|8379|8335|8459|8451|8462|8461|8347|8335|1596553
1580274000000|2020-01-29 05:00:00|8485|8440|8549|8526|8549|8545|8444|8440|2030054
1580360400000|2020-01-30 05:00:00|8539|8525|8649|8647|8667|8666|8494|8492|2242613
1580446800000|2020-01-31 05:00:00|8683|8601|8749|8546|8749|8660|8523|8522|2225475
1580706000000|2020-02-03 05:00:00|8600|8575|8590|8567|8615|8612|8564|8562|1144350
1580792400000|2020-02-04 05:00:00|8600|8587|8463|8451|8607|8604|8454|8451|1515964
1580878800000|2020-02-05 05:00:00|8440|8415|8497|8489|8522|8520|8414|8411|1329255
1580965200000|2020-02-06 05:00:00|8533|8454|8528|8505|8569|8567|8482|8454|1000864
1581051600000|2020-02-07 05:00:00|8558|8540|8488|8475|8563|8561|8477|8475|1497063
1581310800000|2020-02-10 05:00:00|8482|8481|8498|8400|8500|8496|8422|8400|1483770
1581397200000|2020-02-11 05:00:00|8530|8500|8522|8515|8623|8619|8498|8485|2712254
1581483600000|2020-02-12 05:00:00|8506|8496|8602|8566|8618|8617|8491|8481|2371948
1581570000000|2020-02-13 05:00:00|8588|8575|8629|8612|8691|8690|8587|8575|2595721
1581656400000|2020-02-14 05:00:00|8641|8630|8771|8734|8771|8760|8626|8610|1664250
1582002000000|2020-02-18 05:00:00|8789|8782|8913|8876|8913|8900|8734|8730|2126298
1582088400000|2020-02-19 05:00:00|8920|8885|8790|8766|8920|8915|8767|8765|1740467
1582174800000|2020-02-20 05:00:00|8800|8775|8928|8904|8932|8931|8774|8772|2041943
1582261200000|2020-02-21 05:00:00|8924|8900|8943|8933|8977|8975|8892|8890|1570395
1582520400000|2020-02-24 05:00:00|8920|8895|9002|8980|9092|9088|8886|8880|3466890
1582606800000|2020-02-25 05:00:00|8990|8975|8800|8770|9017|9010|8755|8753|2621943
1582693200000|2020-02-26 05:00:00|8826|8800|8679|8655|8881|8879|8672|8655|2196345
1582779600000|2020-02-27 05:00:00|8545|8524|8145|8095|8572|8564|8121|8095|2951670
1582866000000|2020-02-28 05:00:00|7999|7941|7815|7758|7999|7949|7642|7637|5247268
1583125200000|2020-03-02 05:00:00|7879|7866|8453|8367|8453|8430|7850|7845|3669707
1583211600000|2020-03-03 05:00:00|8418|8360|8348|8322|8597|8594|8296|8292|3416857
1583298000000|2020-03-04 05:00:00|8440|8412|8909|8846|8909|8904|8433|8407|2911859
1583384400000|2020-03-05 05:00:00|8737|8701|8733|8705|8881|8878|8620|8616|2296022
1583470800000|2020-03-06 05:00:00|8490|8450|8770|8614|8770|8706|8358|8350|2829976
1583726400000|2020-03-09 04:00:00|8244|8130|8168|8112|8482|8434|7952|7950|4216038
1583812800000|2020-03-10 04:00:00|8358|8282|8326|8279|8413|8410|7912|7903|2973375
1583899200000|2020-03-11 04:00:00|8142|8060|7900|7857|8187|8142|7794|7790|2664863
1583985600000|2020-03-12 04:00:00|7450|7386|7162|7100|7700|7691|6986|6975|4917525
1584072000000|2020-03-13 04:00:00|7602|7585|7876|7753|7876|7828|7132|7131|5038258
1584331200000|2020-03-16 04:00:00|7245|7133|6891|6767|7700|7697|6792|6767|4312320
1584417600000|2020-03-17 04:00:00|7081|7016|8399|7750|8400|8262|7021|7000|5807318
1584504000000|2020-03-18 04:00:00|7565|7503|8100|7993|8100|8062|7350|7340|4591125
1584590400000|2020-03-19 04:00:00|8025|7910|7398|7100|8025|8002|7107|7100|5440933
1584676800000|2020-03-20 04:00:00|7250|7201|6749|6692|7250|7201|6636|6633|6438907
1584936000000|2020-03-23 04:00:00|6743|6650|5955|5911|6743|6700|5779|5777|6256067
1585022400000|2020-03-24 04:00:00|6298|6250|6799|6440|6800|6725|6207|6201|4773512
1585108800000|2020-03-25 04:00:00|6489|6480|6884|6581|7081|7073|6406|6400|3340186
1585195200000|2020-03-26 04:00:00|6889|6632|7414|7001|7414|7340|6731|6632|3220915
1585281600000|2020-03-27 04:00:00|7090|6970|7313|7223|7598|7592|6985|6931|2701397
1585540800000|2020-03-30 04:00:00|7450|7281|7826|7500|7826|7798|7435|7281|3415589
1585627200000|2020-03-31 04:00:00|7631|7549|7399|7056|7639|7607|7191|7056|2800549
1585713600000|2020-04-01 04:00:00|6920|6850|7024|6966|7085|7074|6785|6782|2948332
1585800000000|2020-04-02 04:00:00|6920|6780|7130|7093|7263|7261|6885|6780|2510936
1585886400000|2020-04-03 04:00:00|7087|6989|6972|6932|7155|7140|6864|6861|1732955
1586145600000|2020-04-06 04:00:00|7200|7120|7478|7380|7515|7510|7160|7120|3083785
1586232000000|2020-04-07 04:00:00|7674|7542|7357|7316|7674|7614|7320|7315|2934098
1586318400000|2020-04-08 04:00:00|7450|7411|7879|7701|7894|7887|7362|7353|2590289
1586404800000|2020-04-09 04:00:00|7975|7825|8174|8138|8269|8262|7864|7825|3817480
1586750400000|2020-04-13 04:00:00|8140|8020|8014|7890|8177|8116|7843|7836|1766902
1586836800000|2020-04-14 04:00:00|8220|8041|8209|8197|8220|8214|8034|8031|2263334
1586923200000|2020-04-15 04:00:00|8085|8005|7997|7957|8107|8098|7946|7938|1897910
1587009600000|2020-04-16 04:00:00|8125|7951|7849|7807|8125|8077|7804|7803|2458631
1587096000000|2020-04-17 04:00:00|8082|7913|8161|8141|8193|8189|7898|7887|1753084
1587355200000|2020-04-20 04:00:00|8095|8011|7949|7851|8133|8130|7893|7851|2106979
1587441600000|2020-04-21 04:00:00|7800|7767|7725|7610|7832|7826|7611|7606|1813544
1587528000000|2020-04-22 04:00:00|7805|7733|7873|7866|7954|7950|7764|7733|1898595
1587614400000|2020-04-23 04:00:00|7864|7810|7700|7655|7886|7874|7654|7625|1916541
1587700800000|2020-04-24 04:00:00|7890|7580|7820|7714|7890|7815|7657|7580|1427039
1587960000000|2020-04-27 04:00:00|7850|7806|7869|7832|7910|7908|7817|7801|1511964
1588046400000|2020-04-28 04:00:00|8050|7900|7944|7908|8081|8077|7888|7879|1834254
1588132800000|2020-04-29 04:00:00|8070|8051|7882|7851|8070|8054|7801|7795|1850857
1588219200000|2020-04-30 04:00:00|7822|7760|7794|7647|7822|7810|7645|7611|2455702
1588305600000|2020-05-01 04:00:00|7728|7608|7579|7545|7728|7660|7518|7517|1782811
1588564800000|2020-05-04 04:00:00|7557|7513|7588|7567|7617|7616|7456|7454|1499831
1588651200000|2020-05-05 04:00:00|7670|7500|7845|7781|7898|7896|7646|7500|2944509
1588737600000|2020-05-06 04:00:00|7827|7767|7788|7759|7875|7873|7745|7744|4218319
1588824000000|2020-05-07 04:00:00|7869|7821|7824|7793|7898|7887|7767|7765|3102539
1588910400000|2020-05-08 04:00:00|7895|7839|7851|7816|7895|7883|7758|7755|2357565
1589169600000|2020-05-11 04:00:00|7793|7740|7924|7914|7969|7968|7735|7731|1956392
1589256000000|2020-05-12 04:00:00|7989|7909|7932|7865|8012|8011|7889|7865|3184809
1589342400000|2020-05-13 04:00:00|7881|7800|7909|7896|7917|7915|7743|7740|3213492
1589428800000|2020-05-14 04:00:00|7888|7798|7971|7955|8038|8037|7674|7670|2996876
1589515200000|2020-05-15 04:00:00|8026|7891|7872|7805|8026|7945|7742|7740|5631635
1589774400000|2020-05-18 04:00:00|8025|7941|7995|7974|8049|8045|7929|7928|2690698
1589860800000|2020-05-19 04:00:00|7975|7946|7895|7875|7996|7992|7882|7875|1952863
1589947200000|2020-05-20 04:00:00|7925|7905|7889|7871|7992|7990|7831|7830|1353574
1590033600000|2020-05-21 04:00:00|7865|7847|7892|7823|7918|7915|7821|7820|1850501
1590120000000|2020-05-22 04:00:00|7878|7865|8053|8037|8053|8052|7831|7825|2179799
1590465600000|2020-05-26 04:00:00|8200|8181|8090|8071|8275|8272|8050|8049|3065046
1590552000000|2020-05-27 04:00:00|8208|8190|8164|8142|8269|8265|8097|8095|2444053
1590638400000|2020-05-28 04:00:00|8290|8269|8393|8360|8440|8439|8270|8266|2361994
1590724800000|2020-05-29 04:00:00|8298|8282|8528|8410|8528|8510|8259|8256|4229233
1590984000000|2020-06-01 04:00:00|8483|8473|8622|8551|8666|8665|8413|8410|2843316
1591070400000|2020-06-02 04:00:00|8640|8614|8633|8617|8640|8627|8518|8515|2498810
1591156800000|2020-06-03 04:00:00|8691|8672|8662|8646|8735|8731|8589|8586|2250315
1591243200000|2020-06-04 04:00:00|8502|8492|8500|8484|8539|8537|8366|8363|3247705
1591329600000|2020-06-05 04:00:00|8556|8544|8442|8421|8595|8593|8413|8412|2789049
1591588800000|2020-06-08 04:00:00|8390|8377|8663|8630|8670|8669|8324|8321|1993910
1591675200000|2020-06-09 04:00:00|8580|8575|8604|8580|8604|8597|8459|8455|1612070
1591761600000|2020-06-10 04:00:00|8598|8591|8709|8638|8730|8728|8597|8591|3270282
1591848000000|2020-06-11 04:00:00|8609|8595|8416|8391|8620|8613|8378|8376|5106336
1591934400000|2020-06-12 04:00:00|8561|8552|8330|8307|8561|8552|8238|8235|3639010
1592193600000|2020-06-15 04:00:00|8170|8160|8460|8388|8460|8456|8101|8097|3421452
1592280000000|2020-06-16 04:00:00|8584|8568|8501|8493|8639|8634|8446|8445|3326401
1592366400000|2020-06-17 04:00:00|8533|8505|8440|8402|8533|8506|8367|8363|1569668
1592452800000|2020-06-18 04:00:00|8386|8371|8457|8452|8471|8470|8352|8350|1679539
1592539200000|2020-06-19 04:00:00|8563|8554|8242|8238|8563|8554|8203|8200|4023389
1592798400000|2020-06-22 04:00:00|8232|8222|8341|8292|8423|8421|8167|8160|1660574
1592884800000|2020-06-23 04:00:00|8400|8387|8292|8277|8409|8401|8240|8238|3372559
1592971200000|2020-06-24 04:00:00|8238|8210|8264|8252|8294|8291|8181|8176|3836472
1593057600000|2020-06-25 04:00:00|8249|8236|8120|8102|8250|8243|8053|8052|2293755
1593144000000|2020-06-26 04:00:00|8086|8075|7968|7960|8173|8170|7928|7927|2140386
1593403200000|2020-06-29 04:00:00|8029|8009|8068|8058|8068|8063|7928|7926|1403055
1593489600000|2020-06-30 04:00:00|8059|8053|8117|8111|8148|8146|8047|8044|2093966
1593576000000|2020-07-01 04:00:00|8176|8083|8240|8233|8284|8282|8105|8083|2061515
1593662400000|2020-07-02 04:00:00|8308|8302|8280|8260|8350|8348|8252|8251|971693
1594008000000|2020-07-06 04:00:00|8007|7982|7382|7361|8089|8084|7333|7331|21744274
1594094400000|2020-07-07 04:00:00|7171|7170|7422|7420|7465|7463|7171|7167|10231685
1594180800000|2020-07-08 04:00:00|7415|7400|7525|7519|7571|7569|7382|7380|4716612
1594267200000|2020-07-09 04:00:00|7461|7451|7380|7373|7472|7459|7306|7303|4506785
1594353600000|2020-07-10 04:00:00|7369|7331|7359|7352|7440|7438|7299|7297|3988840
1594612800000|2020-07-13 04:00:00|7388|7355|7379|7360|7436|7433|7325|7323|3739667
1594699200000|2020-07-14 04:00:00|7420|7377|7396|7389|7448|7447|7335|7333|2592554
1594785600000|2020-07-15 04:00:00|7471|7446|7557|7524|7585|7582|7394|7390|4127199
1594872000000|2020-07-16 04:00:00|7550|7529|7702|7689|7719|7716|7540|7529|3397855
1594958400000|2020-07-17 04:00:00|7716|7691|7867|7851|7910|7908|7708|7691|3262568
1595217600000|2020-07-20 04:00:00|7827|7806|7773|7752|7851|7850|7718|7715|2316619
1595304000000|2020-07-21 04:00:00|7790|7751|7825|7818|7890|7888|7748|7740|2160888
1595390400000|2020-07-22 04:00:00|7808|7775|7972|7947|7994|7993|7731|7729|3011106
1595476800000|2020-07-23 04:00:00|7992|7950|8073|8027|8123|8121|7953|7943|3484473
1595563200000|2020-07-24 04:00:00|8093|8038|8061|8015|8195|8192|8010|8009|3239400
1595822400000|2020-07-27 04:00:00|8067|8022|8046|8017|8128|8119|7962|7959|1781565
1595908800000|2020-07-28 04:00:00|8015|8001|8219|8172|8253|8252|8011|8001|3167312
1595995200000|2020-07-29 04:00:00|8260|8189|8234|8223|8269|8266|8162|8161|1978172
1596081600000|2020-07-30 04:00:00|8220|8172|8161|8138|8220|8201|8092|8091|2483826
1596168000000|2020-07-31 04:00:00|8191|8160|8118|8081|8220|8215|7991|7989|2764611
1596427200000|2020-08-03 04:00:00|8120|8061|8043|8024|8120|8073|7947|7944|1508876
1596513600000|2020-08-04 04:00:00|8035|7984|8092|8084|8125|8123|8006|7984|2125468
1596600000000|2020-08-05 04:00:00|8097|8063|7977|7965|8105|8100|7897|7895|2035853
1596686400000|2020-08-06 04:00:00|7967|7911|7967|7957|7990|7986|7897|7894|1890774
1596772800000|2020-08-07 04:00:00|7960|7915|8067|8062|8112|8110|7921|7915|2537393
1597032000000|2020-08-10 04:00:00|8093|8050|8021|8005|8093|8087|7990|7988|2209488
1597118400000|2020-08-11 04:00:00|8038|8017|7864|7856|8065|8049|7844|7841|2851355
1597204800000|2020-08-12 04:00:00|7897|7858|7964|7958|8052|8051|7868|7858|2717422
1597291200000|2020-08-13 04:00:00|7917|7906|7935|7928|7961|7958|7881|7875|1823167
1597377600000|2020-08-14 04:00:00|7929|7910|7892|7880|7949|7946|7863|7861|1317717
1597636800000|2020-08-17 04:00:00|7874|7850|7878|7862|7932|7930|7810|7807|1658923
1597723200000|2020-08-18 04:00:00|7890|7840|7828|7812|7904|7901|7778|7777|2327302
1597809600000|2020-08-19 04:00:00|7844|7801|7796|7791|7850|7847|7779|7778|1655702
1597896000000|2020-08-20 04:00:00|7787|7761|7785|7764|7833|7828|7753|7750|1517984
1597982400000|2020-08-21 04:00:00|7790|7762|7873|7854|7883|7881|7738|7733|2413648
1598241600000|2020-08-24 04:00:00|7900|7864|7915|7908|7918|7914|7813|7809|1417089
1598328000000|2020-08-25 04:00:00|7925|7918|7886|7845|7932|7924|7818|7817|1581705
1598414400000|2020-08-26 04:00:00|7842|7801|7818|7802|7853|7850|7761|7757|1871102
1598500800000|2020-08-27 04:00:00|7858|7808|7802|7795|7893|7891|7787|7785|2316826
1598587200000|2020-08-28 04:00:00|7800|7791|7833|7795|7836|7817|7738|7735|2008950
1598846400000|2020-08-31 04:00:00|7808|7785|7843|7839|7902|7900|7797|7785|2576317
1598932800000|2020-09-01 04:00:00|7828|7803|7813|7773|7835|7833|7748|7745|2221996
1599019200000|2020-09-02 04:00:00|7820|7801|7969|7954|8022|8020|7799|7798|2563213
1599105600000|2020-09-03 04:00:00|7901|7850|7905|7894|7976|7975|7837|7834|3030178
1599192000000|2020-09-04 04:00:00|7939|7891|7867|7830|7945|7935|7768|7767|2075483
1599537600000|2020-09-08 04:00:00|7844|7800|7853|7809|7873|7872|7729|7727|2097386
1599624000000|2020-09-09 04:00:00|7880|7852|7979|7960|8063|8062|7874|7852|2993073
1599710400000|2020-09-10 04:00:00|7977|7901|7900|7865|7977|7971|7826|7823|2522831
1599796800000|2020-09-11 04:00:00|7914|7873|7974|7957|8000|7999|7864|7862|2655432
1600056000000|2020-09-14 04:00:00|8025|7985|8110|8070|8115|8114|7986|7974|2263569
1600142400000|2020-09-15 04:00:00|8095|8038|8099|8084|8243|8241|8055|8038|2204046
1600228800000|2020-09-16 04:00:00|8123|8051|8170|8159|8215|8214|8081|8051|1947084
1600315200000|2020-09-17 04:00:00|8148|8091|8016|7974|8204|8202|7947|7945|3195895
1600401600000|2020-09-18 04:00:00|7993|7900|7801|7792|8020|8012|7770|7768|3877572
1600660800000|2020-09-21 04:00:00|7832|7762|7803|7786|7832|7826|7689|7687|3019523
1600747200000|2020-09-22 04:00:00|7826|7772|7759|7720|7917|7915|7732|7720|3136591
1600833600000|2020-09-23 04:00:00|7811|7729|7628|7625|7811|7761|7618|7616|3833577
1600920000000|2020-09-24 04:00:00|7651|7600|7638|7620|7704|7702|7534|7528|2186623
1601006400000|2020-09-25 04:00:00|7670|7574|7713|7696|7713|7711|7579|7574|1699676
1601265600000|2020-09-28 04:00:00|7757|7688|7740|7723|7844|7842|7707|7688|1726936
1601352000000|2020-09-29 04:00:00|7844|7753|7796|7784|7894|7889|7750|7749|2448586
1601438400000|2020-09-30 04:00:00|7879|7789|7897|7890|7923|7922|7818|7789|2008580
1601524800000|2020-10-01 04:00:00|7928|7894|7870|7794|7940|7938|7798|7794|3068698
1601611200000|2020-10-02 04:00:00|7859|7787|7987|7974|8057|8054|7823|7787|2404909
1601870400000|2020-10-05 04:00:00|7978|7942|8013|8001|8070|8069|7923|7921|1664655
1601956800000|2020-10-06 04:00:00|8040|7988|8120|8108|8177|8175|7993|7988|2163957
1602043200000|2020-10-07 04:00:00|8150|8114|8114|8077|8150|8147|8043|8041|1217167
1602129600000|2020-10-08 04:00:00|8150|8084|8212|8200|8297|8296|8117|8084|1748678
1602216000000|2020-10-09 04:00:00|8279|8206|8219|8174|8279|8263|8139|8137|1726955
1602475200000|2020-10-12 04:00:00|8240|8166|8265|8229|8300|8298|8176|8166|1502404
1602561600000|2020-10-13 04:00:00|8230|8158|8164|8152|8230|8204|8060|8056|2472344
1602648000000|2020-10-14 04:00:00|8209|8160|8112|8097|8209|8197|8084|8082|1151526
1602734400000|2020-10-15 04:00:00|8060|8003|8120|8065|8129|8127|7986|7982|1961247
1602820800000|2020-10-16 04:00:00|8149|8075|8145|8141|8225|8222|8100|8057|2171083
1603080000000|2020-10-19 04:00:00|8200|8127|8098|8087|8200|8196|8067|8063|1544395
1603166400000|2020-10-20 04:00:00|8162|8072|8116|8107|8190|8187|8089|8072|1930025
1603252800000|2020-10-21 04:00:00|8167|8090|8026|8018|8167|8129|8014|8011|1738092
1603339200000|2020-10-22 04:00:00|8088|8009|8126|8112|8132|8130|8015|8007|1430806
1603425600000|2020-10-23 04:00:00|8168|8118|8120|8102|8189|8186|8054|8051|1503967
1603684800000|2020-10-26 04:00:00|8098|8055|8172|8171|8213|8211|8048|8047|2499626
1603771200000|2020-10-27 04:00:00|8211|8132|8251|8239|8332|8330|8145|8132|2692420
1603857600000|2020-10-28 04:00:00|8200|8088|7985|7977|8205|8202|7969|7967|1970468
1603944000000|2020-10-29 04:00:00|8026|7967|8098|8096|8245|8243|7920|7914|3369818
1604030400000|2020-10-30 04:00:00|8101|8020|8038|8032|8140|8136|7955|7951|1913617
1604293200000|2020-11-02 05:00:00|8100|7992|8167|8156|8215|8213|8057|7992|2045974
1604379600000|2020-11-03 05:00:00|8300|8230|8295|8276|8427|8424|8221|8220|2973620
1604466000000|2020-11-04 05:00:00|8347|8221|8284|8277|8510|8507|8259|8220|2459566
1604552400000|2020-11-05 05:00:00|8298|8191|8317|8304|8455|8454|8245|8191|2970718
1604638800000|2020-11-06 05:00:00|8357|8300|8377|8364|8500|8498|8328|8294|2697088
1604898000000|2020-11-09 05:00:00|8525|8441|8406|8398|8699|8692|8395|8390|3269940
1604984400000|2020-11-10 05:00:00|8509|8390|8578|8576|8600|8598|8419|8390|2445869
1605070800000|2020-11-11 05:00:00|8600|8574|8573|8566|8685|8681|8524|8523|1535186
1605157200000|2020-11-12 05:00:00|8586|8491|8461|8460|8586|8556|8382|8377|2153509
1605243600000|2020-11-13 05:00:00|8535|8448|8502|8491|8574|8571|8473|8448|1682191
1605502800000|2020-11-16 05:00:00|8603|8540|8615|8599|8630|8615|8511|8509|2444894
1605589200000|2020-11-17 05:00:00|8551|8521|8422|8412|8615|8614|8410|8409|2492572
1605675600000|2020-11-18 05:00:00|8460|8420|8123|8105|8460|8450|8103|8102|3407851
1605762000000|2020-11-19 05:00:00|8127|8056|7982|7973|8132|8089|7947|7945|4185342
1605848400000|2020-11-20 05:00:00|7975|7958|7868|7862|8059|8055|7855|7853|3131537
1606107600000|2020-11-23 05:00:00|7916|7890|7912|7906|7957|7954|7839|7834|2948348
1606194000000|2020-11-24 05:00:00|7992|7932|7944|7923|7999|7997|7910|7907|3711352
1606280400000|2020-11-25 05:00:00|7992|7920|7945|7926|8015|8002|7836|7835|2512258
1606453200000|2020-11-27 05:00:00|7980|7942|7907|7899|7980|7953|7839|7838|1251083
1606712400000|2020-11-30 05:00:00|7915|7880|7858|7844|7985|7979|7841|7840|4095746
1606798800000|2020-12-01 05:00:00|7946|7892|8022|8012|8111|8109|7917|7885|4628525
1606885200000|2020-12-02 05:00:00|8014|7980|8033|8024|8068|8064|7942|7941|2541422
1606971600000|2020-12-03 05:00:00|7972|7942|7849|7839|7972|7944|7825|7823|2208549
1607058000000|2020-12-04 05:00:00|7857|7845|7608|7579|7880|7874|7584|7578|4112462
1607317200000|2020-12-07 05:00:00|7584|7561|7621|7610|7637|7635|7539|7535|4399196
1607403600000|2020-12-08 05:00:00|7614|7553|7481|7473|7614|7560|7460|7459|6253552
1607490000000|2020-12-09 05:00:00|7515|7437|7452|7426|7515|7481|7318|7316|5552675
1607576400000|2020-12-10 05:00:00|7506|7436|7455|7431|7534|7526|7397|7396|3378358
1607662800000|2020-12-11 05:00:00|7425|7382|7492|7483|7505|7504|7402|7382|2659532
1607922000000|2020-12-14 05:00:00|7544|7498|7459|7440|7564|7549|7439|7437|2735805
1608008400000|2020-12-15 05:00:00|7509|7477|7554|7545|7569|7567|7453|7451|2370067
1608094800000|2020-12-16 05:00:00|7639|7588|7525|7509|7680|7674|7516|7509|2918508
1608181200000|2020-12-17 05:00:00|7629|7550|7597|7583|7669|7668|7574|7550|2491060
1608267600000|2020-12-18 05:00:00|7600|7560|7542|7531|7617|7615|7508|7507|4303870
1608526800000|2020-12-21 05:00:00|7510|7452|7478|7443|7510|7473|7383|7380|3565858
1608613200000|2020-12-22 05:00:00|7489|7438|7354|7342|7495|7454|7340|7339|4534546
1608699600000|2020-12-23 05:00:00|7400|7357|7408|7401|7490|7485|7399|7353|2022176
1608786000000|2020-12-24 05:00:00|7423|7397|7431|7421|7431|7428|7354|7353|716119
1609131600000|2020-12-28 05:00:00|7477|7427|7388|7356|7490|7469|7353|7352|1973218
1609218000000|2020-12-29 05:00:00|7392|7370|7395|7384|7446|7445|7349|7348|2782849
1609304400000|2020-12-30 05:00:00|7394|7351|7423|7403|7436|7434|7372|7351|1073110
1609390800000|2020-12-31 05:00:00|7400|7381|7520|7516|7529|7527|7391|7381|1314874
1609736400000|2021-01-04 05:00:00|7534|7501|7392|7389|7534|7504|7347|7346|1691569
1609822800000|2021-01-05 05:00:00|7425|7386|7311|7294|7425|7420|7268|7266|2021123
1609909200000|2021-01-06 05:00:00|7381|7333|7469|7455|7549|7547|7292|7285|2737302
1609995600000|2021-01-07 05:00:00|7498|7456|7301|7293|7499|7466|7297|7293|2658466
1610082000000|2021-01-08 05:00:00|7332|7316|7325|7319|7341|7334|7265|7263|1986179
1610341200000|2021-01-11 05:00:00|7308|7277|7286|7267|7346|7337|7205|7203|1904249
1610427600000|2021-01-12 05:00:00|7300|7278|7154|7152|7304|7299|7082|7081|2607870
1610514000000|2021-01-13 05:00:00|7190|7157|7235|7220|7259|7256|7128|7127|2966794
1610600400000|2021-01-14 05:00:00|7247|7217|7109|7100|7247|7230|7101|7100|2491921
1610686800000|2021-01-15 05:00:00|7118|7091|7212|7205|7228|7227|7076|7068|2414261
1611032400000|2021-01-19 05:00:00|7224|7209|7099|7093|7235|7220|7094|7093|2605073
1611118800000|2021-01-20 05:00:00|7125|7071|7158|7155|7174|7173|7049|7045|2401865
1611205200000|2021-01-21 05:00:00|7184|7125|7181|7180|7204|7202|7095|7092|2240728
1611291600000|2021-01-22 05:00:00|7160|7117|7229|7226|7248|7247|7127|7117|2202669
1611550800000|2021-01-25 05:00:00|7230|7185|7371|7346|7371|7367|7193|7185|2720555
1611637200000|2021-01-26 05:00:00|7400|7360|7378|7351|7400|7396|7304|7303|2318264
1611723600000|2021-01-27 05:00:00|7340|7288|7395|7247|7445|7442|7280|7247|2812981
1611810000000|2021-01-28 05:00:00|7350|7279|7272|7264|7435|7429|7266|7264|1983222
1611896400000|2021-01-29 05:00:00|7304|7241|7289|7284|7360|7358|7183|7179|2116454
1612155600000|2021-02-01 05:00:00|7325|7280|7272|7264|7360|7359|7249|7244|2264072
1612242000000|2021-02-02 05:00:00|7296|7263|7280|7265|7370|7369|7220|7210|2557305
1612328400000|2021-02-03 05:00:00|7313|7242|7268|7255|7313|7297|7234|7232|2120285
1612414800000|2021-02-04 05:00:00|7266|7240|7272|7262|7298|7295|7216|7211|1376330
1612501200000|2021-02-05 05:00:00|7295|7269|7379|7369|7413|7412|7263|7253|1672994
1612760400000|2021-02-08 05:00:00|7423|7331|7383|7378|7423|7385|7329|7321|1859692
1612846800000|2021-02-09 05:00:00|7398|7351|7314|7308|7420|7416|7303|7302|1549418
1612933200000|2021-02-10 05:00:00|7371|7346|7311|7302|7371|7362|7266|7261|2560291
1613019600000|2021-02-11 05:00:00|7338|7300|7337|7304|7350|7349|7282|7265|1798651
1613106000000|2021-02-12 05:00:00|7299|7271|7192|7184|7398|7395|7162|7161|3785681
1613451600000|2021-02-16 05:00:00|7201|7176|7116|7108|7201|7177|7086|7082|2568954
1613538000000|2021-02-17 05:00:00|7134|7098|7246|7235|7246|7244|7094|7090|2471353
1613624400000|2021-02-18 05:00:00|7220|7200|7276|7269|7346|7345|7214|7200|2457703
1613710800000|2021-02-19 05:00:00|7300|7274|7118|7110|7300|7277|7108|7107|2174584
1613970000000|2021-02-22 05:00:00|7122|7107|7117|7116|7142|7136|7041|7040|3049697
1614056400000|2021-02-23 05:00:00|7200|7113|7211|7198|7280|7279|7133|7113|3130438
1614142800000|2021-02-24 05:00:00|7193|7167|7120|7117|7206|7200|7094|7093|2523891
1614229200000|2021-02-25 05:00:00|7136|7116|7063|7062|7174|7172|7056|7055|2522796
1614315600000|2021-02-26 05:00:00|7115|7069|6835|6831|7115|7107|6819|6818|4162102
1614574800000|2021-03-01 05:00:00|6954|6907|6995|6988|7058|7057|6935|6907|2915049
1614661200000|2021-03-02 05:00:00|7024|6996|6995|6979|7027|7024|6902|6901|2963847
1614747600000|2021-03-03 05:00:00|6983|6927|6972|6957|7010|7009|6878|6876|3543985
1614834000000|2021-03-04 05:00:00|6894|6851|6805|6798|6982|6978|6786|6785|3998791
1614920400000|2021-03-05 05:00:00|6879|6820|6990|6979|7010|7009|6790|6787|5562614
1615179600000|2021-03-08 05:00:00|7000|6989|7204|7194|7298|7297|6975|6970|8593955
1615266000000|2021-03-09 05:00:00|7229|7201|7297|7289|7339|7337|7192|7183|4517954
1615352400000|2021-03-10 05:00:00|7310|7259|7328|7316|7393|7391|7277|7259|3642323
1615438800000|2021-03-11 05:00:00|7317|7265|7269|7230|7360|7358|7234|7230|2098876
1615525200000|2021-03-12 05:00:00|7314|7252|7360|7344|7388|7387|7266|7251|2338491
1615780800000|2021-03-15 04:00:00|7372|7350|7454|7453|7465|7464|7352|7350|1951400
1615867200000|2021-03-16 04:00:00|7438|7405|7432|7430|7478|7477|7385|7383|2434095
1615953600000|2021-03-17 04:00:00|7440|7412|7320|7317|7440|7433|7310|7308|2240512
1616040000000|2021-03-18 04:00:00|7354|7308|7351|7350|7389|7388|7279|7277|2140885
1616126400000|2021-03-19 04:00:00|7371|7333|7336|7335|7415|7414|7277|7275|3010469
1616385600000|2021-03-22 04:00:00|7356|7340|7353|7346|7394|7393|7294|7290|1953184
1616472000000|2021-03-23 04:00:00|7374|7326|7421|7412|7455|7454|7335|7326|2159478
1616558400000|2021-03-24 04:00:00|7405|7370|7420|7415|7473|7472|7357|7352|1474719
1616644800000|2021-03-25 04:00:00|7475|7409|7530|7521|7618|7615|7430|7386|2970703
1616731200000|2021-03-26 04:00:00|7547|7508|7583|7575|7588|7587|7459|7455|2140539
1616990400000|2021-03-29 04:00:00|7574|7531|7717|7654|7730|7729|7555|7521|2590572
1617076800000|2021-03-30 04:00:00|7665|7584|7561|7553|7679|7624|7511|7510|1504622
1617163200000|2021-03-31 04:00:00|7581|7501|7597|7596|7613|7611|7518|7501|1663998
1617249600000|2021-04-01 04:00:00|7600|7552|7575|7567|7600|7579|7488|7485|1570589
1617595200000|2021-04-05 04:00:00|7599|7551|7642|7634|7679|7678|7561|7551|1697226
1617681600000|2021-04-06 04:00:00|7639|7602|7642|7633|7649|7648|7563|7560|1317945
1617768000000|2021-04-07 04:00:00|7649|7588|7622|7621|7680|7677|7585|7583|1781356
1617854400000|2021-04-08 04:00:00|7673|7649|7627|7617|7704|7703|7612|7611|1788550
1617940800000|2021-04-09 04:00:00|7637|7612|7635|7627|7682|7674|7604|7603|1343851
1618200000000|2021-04-12 04:00:00|7649|7617|7633|7620|7705|7704|7614|7613|1485303
1618286400000|2021-04-13 04:00:00|7610|7553|7754|7739|7775|7774|7584|7553|2499740
1618372800000|2021-04-14 04:00:00|7742|7705|7751|7734|7763|7761|7685|7677|1780449
1618459200000|2021-04-15 04:00:00|7769|7729|7835|7831|7845|7844|7742|7724|2304416
1618545600000|2021-04-16 04:00:00|7883|7826|7894|7887|7920|7919|7853|7826|2311269
1618804800000|2021-04-19 04:00:00|7903|7852|7908|7845|7924|7922|7830|7826|1928114
1618891200000|2021-04-20 04:00:00|7909|7864|8015|8008|8054|8053|7871|7864|2907524
1618977600000|2021-04-21 04:00:00|8085|8002|8026|8017|8086|8083|8002|7951|3434747
1619064000000|2021-04-22 04:00:00|8000|7975|7945|7931|8058|8057|7930|7929|1852618
1619150400000|2021-04-23 04:00:00|7992|7917|7956|7935|7992|7962|7893|7891|2240427
1619409600000|2021-04-26 04:00:00|7988|7943|7873|7867|7988|7952|7851|7850|1665819
1619496000000|2021-04-27 04:00:00|7881|7831|7836|7823|7881|7867|7807|7803|1319890
1619582400000|2021-04-28 04:00:00|7860|7829|7771|7764|7877|7858|7764|7762|2336426
1619668800000|2021-04-29 04:00:00|7799|7767|7906|7889|7906|7904|7779|7767|1897397
1619755200000|2021-04-30 04:00:00|7951|7880|7994|7990|7995|7993|7900|7880|1956538
1620014400000|2021-05-03 04:00:00|8011|7992|8040|8033|8109|8108|7979|7977|2182188
1620100800000|2021-05-04 04:00:00|8021|8000|7949|7940|8095|8055|7900|7899|2552957
1620187200000|2021-05-05 04:00:00|7986|7910|7799|7790|8215|7939|7745|7464|2609737
1620273600000|2021-05-06 04:00:00|7844|7780|7879|7841|7879|7864|7759|7757|2296129
1620360000000|2021-05-07 04:00:00|7851|7803|7852|7840|7924|7921|7841|7803|1630937
1620619200000|2021-05-10 04:00:00|7890|7831|7982|7913|7997|7995|7880|7831|2580334
1620705600000|2021-05-11 04:00:00|8000|7934|7876|7842|8023|8013|7831|7829|3045873
1620792000000|2021-05-12 04:00:00|7867|7824|7716|7708|7867|7862|7709|7708|2198704
1620878400000|2021-05-13 04:00:00|7769|7706|7838|7836|7901|7900|7684|7682|1873885
1620964800000|2021-05-14 04:00:00|7890|7828|7813|7806|7917|7915|7806|7805|2296404
1621224000000|2021-05-17 04:00:00|7850|7810|7774|7760|7887|7885|7761|7760|1823446
1621310400000|2021-05-18 04:00:00|7772|7710|7730|7700|7772|7763|7681|7680|2834401
1621396800000|2021-05-19 04:00:00|7714|7680|7701|7692|7726|7718|7625|7623|2419158
1621483200000|2021-05-20 04:00:00|7724|7676|7729|7724|7797|7796|7705|7676|2156417
1621569600000|2021-05-21 04:00:00|7789|7742|7823|7822|7827|7826|7737|7725|3039779
1621828800000|2021-05-24 04:00:00|7855|7801|7755|7686|7862|7858|7707|7686|2482616
1621915200000|2021-05-25 04:00:00|7731|7675|7608|7592|7731|7706|7548|7546|3243151
1622001600000|2021-05-26 04:00:00|7641|7577|7598|7583|7641|7624|7546|7545|2393199
1622088000000|2021-05-27 04:00:00|7606|7595|7571|7536|7607|7605|7546|7536|3486086
1622174400000|2021-05-28 04:00:00|7613|7578|7619|7612|7633|7632|7583|7560|3287946
1622520000000|2021-06-01 04:00:00|7640|7626|7557|7552|7640|7634|7510|7508|2453457
1622606400000|2021-06-02 04:00:00|7600|7559|7641|7633|7684|7683|7553|7551|2282998
1622692800000|2021-06-03 04:00:00|7575|7528|7688|7670|7704|7703|7534|7522|2363624
1622779200000|2021-06-04 04:00:00|7700|7671|7660|7646|7724|7723|7633|7632|2005787
1623038400000|2021-06-07 04:00:00|7654|7613|7645|7639|7657|7655|7609|7607|1412598
1623124800000|2021-06-08 04:00:00|7669|7650|7586|7580|7674|7665|7528|7527|2063105
1623211200000|2021-06-09 04:00:00|7625|7591|7653|7644|7663|7662|7586|7581|1939920
1623297600000|2021-06-10 04:00:00|7687|7626|7752|7737|7757|7756|7645|7609|1696529
1623384000000|2021-06-11 04:00:00|7751|7720|7734|7730|7751|7737|7674|7673|1187823
1623643200000|2021-06-14 04:00:00|7742|7725|7830|7824|7830|7829|7742|7725|2333032
1623729600000|2021-06-15 04:00:00|7826|7782|7813|7812|7850|7849|7795|7782|2758531
1623816000000|2021-06-16 04:00:00|7839|7802|7651|7645|7853|7850|7648|7645|2859002
1623902400000|2021-06-17 04:00:00|7690|7610|7684|7676|7725|7724|7604|7603|3288660
1623988800000|2021-06-18 04:00:00|7672|7621|7491|7479|7672|7643|7475|7474|3153502
1624248000000|2021-06-21 04:00:00|7556|7500|7592|7583|7613|7612|7460|7459|2201287
1624334400000|2021-06-22 04:00:00|7595|7541|7571|7563|7635|7634|7557|7541|1676271
1624420800000|2021-06-23 04:00:00|7572|7530|7457|7450|7572|7545|7429|7427|1566477
1624507200000|2021-06-24 04:00:00|7488|7427|7465|7460|7530|7492|7412|7411|1946397
1624593600000|2021-06-25 04:00:00|7461|7424|7514|7506|7514|7511|7424|7422|1163383
1624852800000|2021-06-28 04:00:00|7533|7510|7527|7522|7568|7567|7500|7499|1179458
1624939200000|2021-06-29 04:00:00|7503|7462|7353|7347|7525|7524|7332|7331|2212219
1625025600000|2021-06-30 04:00:00|7369|7350|7358|7354|7385|7383|7329|7328|1688086
1625112000000|2021-07-01 04:00:00|7386|7366|7420|7402|7442|7441|7312|7310|1710292
1625198400000|2021-07-02 04:00:00|7439|7415|7430|7417|7449|7448|7367|7362|1094858
1625544000000|2021-07-06 04:00:00|7455|7430|7539|7538|7541|7540|7406|7404|1630714
1625630400000|2021-07-07 04:00:00|7545|7490|7566|7554|7595|7594|7490|7480|1234406
1625716800000|2021-07-08 04:00:00|7561|7486|7599|7594|7627|7624|7533|7486|1600005
1625803200000|2021-07-09 04:00:00|7613|7574|7558|7549|7613|7603|7499|7497|1365657
1626062400000|2021-07-12 04:00:00|7559|7512|7560|7551|7564|7563|7486|7484|1522293
1626148800000|2021-07-13 04:00:00|7533|7509|7454|7447|7550|7548|7430|7429|1291075
1626235200000|2021-07-14 04:00:00|7459|7433|7528|7521|7554|7553|7418|7410|1792616
1626321600000|2021-07-15 04:00:00|7520|7491|7615|7611|7617|7616|7513|7491|2128672
1626408000000|2021-07-16 04:00:00|7643|7600|7750|7686|7752|7751|7618|7600|2309002
1626667200000|2021-07-19 04:00:00|7709|7695|7588|7584|7813|7810|7514|7513|3713284
1626753600000|2021-07-20 04:00:00|7613|7572|7567|7566|7681|7679|7550|7548|2471917
1626840000000|2021-07-21 04:00:00|7596|7550|7479|7469|7596|7581|7470|7469|2097149
1626926400000|2021-07-22 04:00:00|7500|7474|7444|7435|7519|7512|7423|7421|2072169
1627012800000|2021-07-23 04:00:00|7473|7433|7532|7531|7538|7537|7451|7420|2367046
1627272000000|2021-07-26 04:00:00|7539|7490|7513|7506|7540|7538|7464|7462|2217806
1627358400000|2021-07-27 04:00:00|7538|7512|7688|7679|7729|7728|7475|7469|2038893
1627444800000|2021-07-28 04:00:00|7686|7641|7579|7572|7688|7683|7528|7525|1468547
1627531200000|2021-07-29 04:00:00|7653|7556|7554|7543|7653|7598|7505|7503|1245369
1627617600000|2021-07-30 04:00:00|7551|7516|7487|7485|7622|7618|7469|7468|1581702
1627876800000|2021-08-02 04:00:00|7540|7497|7537|7532|7575|7574|7485|7481|1697542
1627963200000|2021-08-03 04:00:00|7549|7525|7553|7548|7639|7637|7516|7511|1602439
1628049600000|2021-08-04 04:00:00|7549|7504|7550|7542|7553|7551|7444|7443|1761507
1628136000000|2021-08-05 04:00:00|7553|7533|7611|7604|7614|7613|7513|7512|1560457
1628222400000|2021-08-06 04:00:00|7621|7594|7605|7598|7638|7637|7567|7561|1646309
1628481600000|2021-08-09 04:00:00|7600|7564|7607|7592|7625|7617|7533|7532|1660972
1628568000000|2021-08-10 04:00:00|7616|7568|7651|7635|7689|7687|7571|7568|2887487
1628654400000|2021-08-11 04:00:00|7624|7601|7698|7687|7711|7710|7614|7600|2355521
1628740800000|2021-08-12 04:00:00|7687|7659|7739|7730|7751|7750|7678|7659|1828930
1628827200000|2021-08-13 04:00:00|7755|7709|7776|7762|7795|7794|7734|7709|1376107
1629086400000|2021-08-16 04:00:00|7800|7716|7849|7841|7886|7884|7770|7714|1931624
1629172800000|2021-08-17 04:00:00|7848|7826|7870|7861|7882|7880|7789|7788|1436333
1629259200000|2021-08-18 04:00:00|7877|7840|7804|7791|7877|7868|7756|7755|1844455
1629345600000|2021-08-19 04:00:00|7838|7788|7929|7864|7931|7930|7820|7788|2603787
1629432000000|2021-08-20 04:00:00|7932|7867|8010|7990|8010|8009|7873|7867|2417693
1629691200000|2021-08-23 04:00:00|8000|7971|7903|7894|8000|7992|7890|7889|2803108
1629777600000|2021-08-24 04:00:00|7910|7877|7894|7828|7910|7899|7836|7828|1871033
1629864000000|2021-08-25 04:00:00|7889|7830|7860|7853|7889|7871|7801|7801|1699620
1629950400000|2021-08-26 04:00:00|7855|7813|7851|7839|7860|7859|7780|7778|1491222
1630036800000|2021-08-27 04:00:00|7887|7845|7826|7796|7888|7865|7802|7796|1656564
1630296000000|2021-08-30 04:00:00|7819|7805|7837|7810|7862|7860|7792|7789|1352061
1630382400000|2021-08-31 04:00:00|7799|7784|7795|7778|7849|7848|7744|7743|2708955
1630468800000|2021-09-01 04:00:00|7823|7780|7909|7882|7911|7910|7784|7779|2107166
1630555200000|2021-09-02 04:00:00|7850|7846|7919|7851|7919|7901|7847|7846|1234957
1630641600000|2021-09-03 04:00:00|7887|7870|7858|7835|7904|7903|7817|7814|1236402
1630987200000|2021-09-07 04:00:00|7840|7802|7654|7649|7855|7811|7646|7645|1945187
1631073600000|2021-09-08 04:00:00|7658|7612|7790|7754|7813|7812|7629|7611|1975306
1631160000000|2021-09-09 04:00:00|7773|7738|7853|7845|7891|7890|7748|7738|2730687
1631246400000|2021-09-10 04:00:00|7863|7810|7733|7725|7863|7837|7704|7703|2340569
1631505600000|2021-09-13 04:00:00|7757|7730|7658|7652|7792|7774|7636|7635|1909842
1631592000000|2021-09-14 04:00:00|7718|7645|7621|7605|7718|7702|7590|7589|1940452
1631678400000|2021-09-15 04:00:00|7649|7590|7597|7550|7649|7644|7552|7550|1785704
1631764800000|2021-09-16 04:00:00|7586|7553|7495|7491|7591|7589|7461|7459|2289440
1631851200000|2021-09-17 04:00:00|7541|7475|7413|7406|7541|7521|7409|7406|3689731
1632110400000|2021-09-20 04:00:00|7438|7380|7463|7452|7543|7542|7383|7380|2846301
1632196800000|2021-09-21 04:00:00|7479|7451|7454|7446|7535|7534|7416|7415|1849827
1632283200000|2021-09-22 04:00:00|7513|7450|7486|7481|7513|7509|7401|7400|2069224
1632369600000|2021-09-23 04:00:00|7501|7461|7428|7424|7539|7537|7412|7411|2759593
1632456000000|2021-09-24 04:00:00|7444|7415|7465|7449|7502|7501|7417|7414|2037650
1632715200000|2021-09-27 04:00:00|7487|7458|7393|7373|7542|7540|7371|7370|2060119
1632801600000|2021-09-28 04:00:00|7408|7366|7316|7307|7408|7386|7283|7282|2041574
1632888000000|2021-09-29 04:00:00|7376|7320|7440|7432|7482|7481|7311|7305|1673276
1632974400000|2021-09-30 04:00:00|7484|7422|7306|7294|7484|7462|7300|7294|2656720
1633060800000|2021-10-01 04:00:00|7372|7311|7236|7223|7372|7357|7218|7217|2552077
1633320000000|2021-10-04 04:00:00|7273|7228|7339|7326|7356|7355|7222|7220|2610575
1633406400000|2021-10-05 04:00:00|7350|7319|7281|7272|7424|7413|7276|7272|3121777
1633492800000|2021-10-06 04:00:00|7297|7246|7419|7412|7419|7418|7232|7231|2376663
1633579200000|2021-10-07 04:00:00|7433|7399|7391|7383|7507|7505|7380|7379|1963715
1633665600000|2021-10-08 04:00:00|7425|7355|7272|7266|7425|7386|7265|7263|1812772
1633924800000|2021-10-11 04:00:00|7283|7238|7218|7185|7283|7276|7185|7184|1830897
1634011200000|2021-10-12 04:00:00|7235|7213|7265|7225|7288|7287|7204|7200|1447036
1634097600000|2021-10-13 04:00:00|7269|7226|7343|7333|7343|7342|7218|7216|1984117
1634184000000|2021-10-14 04:00:00|7360|7340|7369|7360|7436|7435|7324|7317|2063758
1634270400000|2021-10-15 04:00:00|7411|7361|7315|7303|7411|7380|7290|7289|1699628
1634529600000|2021-10-18 04:00:00|7267|7234|7201|7194|7267|7264|7169|7167|1876365
1634616000000|2021-10-19 04:00:00|7388|7323|7527|7518|7544|7543|7330|7323|3755244
1634702400000|2021-10-20 04:00:00|7545|7531|7662|7655|7688|7687|7545|7531|2338809
1634788800000|2021-10-21 04:00:00|7676|7650|7736|7720|7781|7780|7673|7650|2749592
1634875200000|2021-10-22 04:00:00|7766|7700|7734|7725|7775|7774|7721|7700|1445529
1635134400000|2021-10-25 04:00:00|7731|7687|7656|7648|7731|7725|7645|7644|1501394
1635220800000|2021-10-26 04:00:00|7691|7637|7663|7652|7732|7731|7625|7621|1553139
1635307200000|2021-10-27 04:00:00|7683|7627|7603|7597|7704|7702|7596|7595|1696010
1635393600000|2021-10-28 04:00:00|7602|7590|7656|7632|7656|7654|7588|7587|1794189
1635480000000|2021-10-29 04:00:00|7654|7598|7597|7590|7676|7673|7568|7566|1725460
1635739200000|2021-11-01 04:00:00|7597|7569|7551|7535|7600|7590|7523|7522|1592858
1635825600000|2021-11-02 04:00:00|7572|7522|7552|7543|7594|7583|7481|7480|1483978
1635912000000|2021-11-03 04:00:00|7567|7511|7556|7542|7593|7592|7478|7477|1491995
1635998400000|2021-11-04 04:00:00|7591|7516|7544|7533|7592|7581|7458|7456|2543651
1636084800000|2021-11-05 04:00:00|7628|7544|7657|7648|7668|7666|7565|7544|1686995
1636347600000|2021-11-08 05:00:00|7648|7624|7475|7443|7648|7637|7339|7338|2817814
1636434000000|2021-11-09 05:00:00|7465|7450|7464|7452|7529|7527|7414|7409|2006684
1636520400000|2021-11-10 05:00:00|7493|7442|7574|7563|7574|7570|7486|7442|1939374
1636606800000|2021-11-11 05:00:00|7587|7539|7512|7499|7587|7562|7480|7479|1837560
1636693200000|2021-11-12 05:00:00|7533|7511|7479|7472|7541|7536|7471|7470|2098604
1636952400000|2021-11-15 05:00:00|7500|7475|7593|7584|7593|7589|7456|7454|2153976
1637038800000|2021-11-16 05:00:00|7604|7543|7546|7540|7633|7632|7530|7529|2615016
1637125200000|2021-11-17 05:00:00|7547|7500|7541|7536|7568|7550|7454|7452|2105597
1637211600000|2021-11-18 05:00:00|7544|7521|7523|7515|7570|7569|7492|7490|2431380
1637298000000|2021-11-19 05:00:00|7555|7496|7420|7416|7556|7539|7415|7414|4015972
1637557200000|2021-11-22 05:00:00|7445|7395|7406|7401|7445|7441|7345|7344|3004786
1637643600000|2021-11-23 05:00:00|7434|7395|7483|7478|7531|7529|7386|7384|1639955
1637730000000|2021-11-24 05:00:00|7516|7457|7496|7491|7516|7506|7431|7429|1570074
1637902800000|2021-11-26 05:00:00|7489|7431|7382|7359|7496|7493|7355|7354|1324104
1638162000000|2021-11-29 05:00:00|7441|7422|7446|7438|7471|7469|7355|7354|1998664
1638248400000|2021-11-30 05:00:00|7442|7360|7127|7113|7442|7390|7116|7113|2982311
1638334800000|2021-12-01 05:00:00|7224|7155|7094|7077|7286|7282|7083|7077|2605333
1638421200000|2021-12-02 05:00:00|7026|7018|7190|7179|7250|7249|7026|7018|2528933
1638507600000|2021-12-03 05:00:00|7219|7187|7307|7299|7311|7309|7126|7124|2272101
1638766800000|2021-12-06 05:00:00|7340|7304|7430|7423|7517|7514|7340|7304|2611764
1638853200000|2021-12-07 05:00:00|7458|7440|7550|7540|7557|7556|7419|7416|3667389
1638939600000|2021-12-08 05:00:00|7541|7490|7514|7510|7596|7593|7482|7479|2000285
1639026000000|2021-12-09 05:00:00|7530|7507|7628|7616|7674|7672|7485|7482|3796595
1639112400000|2021-12-10 05:00:00|7635|7581|7635|7574|7666|7662|7576|7570|1975492
1639371600000|2021-12-13 05:00:00|7596|7554|7675|7663|7722|7720|7584|7554|1565687
1639458000000|2021-12-14 05:00:00|7707|7651|7687|7625|7712|7703|7615|7612|1984131
1639544400000|2021-12-15 05:00:00|7712|7654|7828|7816|7828|7826|7686|7654|2002425
1639630800000|2021-12-16 05:00:00|7827|7789|7862|7849|7930|7929|7804|7789|2084645
1639717200000|2021-12-17 05:00:00|7857|7822|7669|7664|7916|7914|7654|7653|3303699
1639976400000|2021-12-20 05:00:00|7648|7600|7797|7766|7804|7803|7590|7578|2626475
1640062800000|2021-12-21 05:00:00|7830|7790|7718|7711|7860|7855|7681|7679|1434855
1640149200000|2021-12-22 05:00:00|7714|7650|7721|7712|7747|7743|7663|7650|898988
1640235600000|2021-12-23 05:00:00|7756|7699|7739|7728|7777|7776|7706|7695|957238
1640581200000|2021-12-27 05:00:00|7767|7720|7753|7739|7767|7757|7703|7701|792544
1640667600000|2021-12-28 05:00:00|7743|7712|7797|7785|7805|7802|7743|7712|665206
1640754000000|2021-12-29 05:00:00|7812|7783|7843|7838|7855|7853|7789|7755|796709
1640840400000|2021-12-30 05:00:00|7858|7802|7855|7844|7873|7868|7811|7798|998107
1640926800000|2021-12-31 05:00:00|7864|7798|7860|7851|7883|7881|7806|7798|1091883
1641186000000|2022-01-03 05:00:00|7888|7827|7840|7835|7888|7858|7735|7733|1447662
1641272400000|2022-01-04 05:00:00|7848|7811|7814|7804|7907|7904|7805|7802|1604141
1641358800000|2022-01-05 05:00:00|7916|7858|7929|7918|8020|8014|7883|7842|2432323
1641445200000|2022-01-06 05:00:00|7962|7897|7915|7902|8046|8045|7894|7893|2034327
1641531600000|2022-01-07 05:00:00|7901|7875|8023|8017|8060|8058|7834|7828|1728996
1641790800000|2022-01-10 05:00:00|8065|7983|7985|7978|8073|8070|7951|7948|1849412
1641877200000|2022-01-11 05:00:00|8000|7951|7918|7910|8027|8013|7856|7854|1837881
1641963600000|2022-01-12 05:00:00|7953|7887|7935|7924|7969|7966|7859|7851|1392958
1642050000000|2022-01-13 05:00:00|7864|7846|7981|7975|7981|7976|7847|7814|2104251
1642136400000|2022-01-14 05:00:00|7975|7912|7921|7912|7995|7991|7883|7882|1603065
1642482000000|2022-01-18 05:00:00|7909|7813|7852|7839|7909|7872|7767|7764|1685175
1642568400000|2022-01-19 05:00:00|7846|7816|7908|7899|7969|7968|7822|7816|2596795
1642654800000|2022-01-20 05:00:00|7945|7839|7917|7904|8036|8033|7892|7839|1874372
1642741200000|2022-01-21 05:00:00|8000|7932|7940|7928|8045|8043|7898|7896|2718776
1643000400000|2022-01-24 05:00:00|7952|7880|7854|7849|7964|7958|7685|7682|2912140
1643086800000|2022-01-25 05:00:00|7761|7724|7801|7797|7861|7858|7721|7718|1782719
1643173200000|2022-01-26 05:00:00|7846|7756|7760|7737|7877|7870|7689|7685|2163413
1643259600000|2022-01-27 05:00:00|7830|7741|7826|7816|7928|7927|7772|7741|1875769
1643346000000|2022-01-28 05:00:00|7816|7760|7952|7940|7952|7949|7751|7747|1612950
1643605200000|2022-01-31 05:00:00|7922|7790|8072|8058|8098|8095|7853|7790|2528042
1643691600000|2022-02-01 05:00:00|8088|8019|8005|7994|8089|8086|7939|7938|2122550
1643778000000|2022-02-02 05:00:00|8000|7974|8138|8126|8149|8147|7960|7950|1906639
1643864400000|2022-02-03 05:00:00|8149|8088|8106|8066|8170|8164|8071|8066|1315141
1643950800000|2022-02-04 05:00:00|8058|7990|8028|8013|8098|8095|7942|7938|1322803
1644210000000|2022-02-07 05:00:00|8049|8012|8023|8012|8061|8059|7955|7952|1167863
1644296400000|2022-02-08 05:00:00|8050|8035|8050|7992|8083|8081|8014|7992|1120348
1644382800000|2022-02-09 05:00:00|8096|8045|8038|8029|8096|8088|7995|7993|1121194
1644469200000|2022-02-10 05:00:00|7968|7925|7832|7821|7984|7980|7801|7800|1946261
1644555600000|2022-02-11 05:00:00|7905|7820|7934|7896|7958|7950|7830|7800|1651248
1644814800000|2022-02-14 05:00:00|7946|7870|7878|7868|7950|7943|7785|7782|1797830
1644901200000|2022-02-15 05:00:00|7930|7879|7821|7812|7961|7956|7782|7780|1373063
1644987600000|2022-02-16 05:00:00|7854|7800|7877|7854|7896|7894|7774|7771|1272878
1645074000000|2022-02-17 05:00:00|7915|7844|7919|7907|7940|7937|7784|7782|1562660
1645160400000|2022-02-18 05:00:00|7916|7844|7922|7912|7980|7977|7870|7844|1715565
1645506000000|2022-02-22 05:00:00|7980|7943|7941|7930|8025|8024|7868|7862|2190913
1645592400000|2022-02-23 05:00:00|7980|7915|7769|7758|7984|7979|7755|7754|1561736
1645678800000|2022-02-24 05:00:00|7822|7728|7717|7711|7822|7771|7579|7577|2528916
1645765200000|2022-02-25 05:00:00|7818|7772|7973|7962|7985|7983|7797|7772|2189539
1646024400000|2022-02-28 05:00:00|7924|7878|7989|7946|7989|7986|7876|7873|2591050
1646110800000|2022-03-01 05:00:00|7971|7921|7936|7925|8035|8030|7841|7839|1696882
1646197200000|2022-03-02 05:00:00|7962|7930|8023|8012|8067|8065|7931|7927|1400952
1646283600000|2022-03-03 05:00:00|7982|7932|8078|8070|8122|8121|7963|7917|2097987
1646370000000|2022-03-04 05:00:00|8063|8000|8275|8268|8275|8273|8025|8000|2073884
1646629200000|2022-03-07 05:00:00|8299|8222|8341|8329|8369|8367|8200|8196|2387288
1646715600000|2022-03-08 05:00:00|8384|8315|8163|8153|8415|8409|8156|8153|1797992
1646802000000|2022-03-09 05:00:00|8270|8175|8103|8090|8270|8232|8079|8077|1464967
1646888400000|2022-03-10 05:00:00|8108|8063|8225|8213|8234|8232|8069|8031|1446459
1646974800000|2022-03-11 05:00:00|8236|8199|8233|8219|8287|8285|8180|8177|1404658
1647230400000|2022-03-14 04:00:00|8300|8239|8149|8101|8327|8320|8073|8070|1826929
1647316800000|2022-03-15 04:00:00|8200|8155|8107|8094|8215|8209|8054|8051|2784659
1647403200000|2022-03-16 04:00:00|8111|8088|8083|8072|8141|8123|7859|7856|3049124
1647489600000|2022-03-17 04:00:00|8130|8042|8270|8233|8330|8328|8090|8042|4297514
1647576000000|2022-03-18 04:00:00|8315|8235|8135|8120|8324|8319|8099|8096|3078267
1647835200000|2022-03-21 04:00:00|8170|8140|8188|8178|8265|8262|8155|8140|1275508
1647921600000|2022-03-22 04:00:00|8254|8150|8172|8166|8254|8242|8102|8100|1314346
1648008000000|2022-03-23 04:00:00|8183|8120|8167|8156|8232|8230|8093|8091|1447409
1648094400000|2022-03-24 04:00:00|8212|8153|8234|8225|8279|8276|8142|8140|1006934
1648180800000|2022-03-25 04:00:00|8300|8242|8398|8390|8410|8409|8274|8223|1680742
1648440000000|2022-03-28 04:00:00|8430|8359|8426|8415|8440|8431|8329|8321|971717
1648526400000|2022-03-29 04:00:00|8431|8367|8492|8467|8492|8489|8364|8362|1684334
1648612800000|2022-03-30 04:00:00|8499|8466|8543|8536|8543|8542|8451|8447|1101047
1648699200000|2022-03-31 04:00:00|8540|8470|8510|8491|8572|8568|8487|8470|1728473
1648785600000|2022-04-01 04:00:00|8541|8465|8637|8630|8640|8639|8394|8391|1632856
1649044800000|2022-04-04 04:00:00|8633|8539|8545|8531|8633|8581|8450|8447|974080
1649131200000|2022-04-05 04:00:00|8586|8513|8610|8603|8695|8693|8547|8513|1872716
1649217600000|2022-04-06 04:00:00|8658|8564|8788|8777|8807|8805|8610|8564|2618165
1649304000000|2022-04-07 04:00:00|8800|8752|8772|8761|8800|8782|8682|8678|1185936
1649390400000|2022-04-08 04:00:00|8820|8783|8842|8832|8850|8848|8733|8731|1384229
1649649600000|2022-04-11 04:00:00|8828|8803|8759|8748|8881|8878|8728|8725|1670006
1649736000000|2022-04-12 04:00:00|8763|8687|8746|8737|8815|8813|8659|8653|1559792
1649822400000|2022-04-13 04:00:00|8795|8698|8727|8716|8795|8783|8655|8652|1318801
1649908800000|2022-04-14 04:00:00|8791|8706|8745|8736|8815|8813|8737|8706|2061905
1650254400000|2022-04-18 04:00:00|8800|8767|8690|8659|8809|8802|8629|8628|1332240
1650340800000|2022-04-19 04:00:00|8738|8681|8700|8691|8750|8733|8630|8629|1552818
1650427200000|2022-04-20 04:00:00|8777|8734|8705|8694|8797|8792|8676|8675|1471344
1650513600000|2022-04-21 04:00:00|8721|8685|8663|8648|8765|8764|8646|8645|1781940
1650600000000|2022-04-22 04:00:00|8689|8617|8496|8485|8689|8660|8481|8480|1521837
1650859200000|2022-04-25 04:00:00|8546|8461|8464|8452|8546|8538|8311|8309|2381741
1650945600000|2022-04-26 04:00:00|8424|8355|8363|8350|8512|8509|8356|8350|1360279
1651032000000|2022-04-27 04:00:00|8409|8343|8367|8337|8439|8436|8280|8275|1634245
1651118400000|2022-04-28 04:00:00|8446|8338|8393|8382|8446|8423|8312|8303|1748695
1651204800000|2022-04-29 04:00:00|8411|8355|8324|8090|8411|8362|8157|8090|1732817
1651464000000|2022-05-02 04:00:00|8273|8160|8109|8105|8277|8256|8023|8022|1775234
1651550400000|2022-05-03 04:00:00|8182|8099|8130|8120|8253|8249|8075|8072|1724139
1651636800000|2022-05-04 04:00:00|8200|8109|8255|8246|8276|8275|8082|8077|1958283
1651723200000|2022-05-05 04:00:00|8270|8200|8341|8294|8371|8366|8161|8154|2785936
1651809600000|2022-05-06 04:00:00|8245|8200|8579|8200|8579|8423|8233|8200|3055876
1652068800000|2022-05-09 04:00:00|8379|8303|8386|8364|8470|8468|8235|8230|2385184
1652155200000|2022-05-10 04:00:00|8443|8348|8152|8151|8507|8505|8107|8104|2201543
1652241600000|2022-05-11 04:00:00|8237|8135|8305|8296|8428|8426|8160|8135|2542662
1652328000000|2022-05-12 04:00:00|8335|8266|8294|8274|8374|8370|8169|8166|2589024
1652414400000|2022-05-13 04:00:00|8374|8295|8364|8353|8376|8374|8210|8208|1454406
1652673600000|2022-05-16 04:00:00|8373|8360|8374|8365|8414|8413|8298|8295|1648675
1652760000000|2022-05-17 04:00:00|8400|8341|8429|8418|8429|8427|8217|8214|2112046
1652846400000|2022-05-18 04:00:00|8438|8358|8278|8267|8438|8434|8241|8239|2435592
1652932800000|2022-05-19 04:00:00|8279|8194|8262|8190|8279|8242|8085|8084|3159360
1653019200000|2022-05-20 04:00:00|8284|8185|8258|8248|8294|8269|8124|8121|1982328
1653278400000|2022-05-23 04:00:00|8351|8282|8328|8302|8379|8378|8224|8220|1678880
1653364800000|2022-05-24 04:00:00|8359|8250|8498|8485|8504|8503|8245|8242|3197969
1653451200000|2022-05-25 04:00:00|8492|8449|8472|8459|8513|8511|8395|8393|2597355
1653537600000|2022-05-26 04:00:00|8524|8466|8464|8444|8524|8512|8441|8439|2093673
1653624000000|2022-05-27 04:00:00|8500|8400|8520|8511|8520|8517|8363|8356|1950477
1652673600000|2022-05-16 04:00:00|8373|8360|8374|8365|8414|8413|8298|8295|1648675
1652760000000|2022-05-17 04:00:00|8400|8341|8429|8418|8429|8427|8217|8214|2112046
1652846400000|2022-05-18 04:00:00|8438|8358|8278|8267|8438|8434|8241|8239|2435592
1652932800000|2022-05-19 04:00:00|8279|8194|8262|8190|8279|8242|8085|8084|3159360
1653019200000|2022-05-20 04:00:00|8284|8185|8258|8248|8294|8269|8124|8121|1982328
1653278400000|2022-05-23 04:00:00|8351|8282|8328|8302|8379|8378|8224|8220|1678880
1653364800000|2022-05-24 04:00:00|8359|8250|8498|8485|8504|8503|8245|8242|3197969
1653451200000|2022-05-25 04:00:00|8492|8449|8472|8459|8513|8511|8395|8393|2597355
1653537600000|2022-05-26 04:00:00|8524|8466|8464|8444|8524|8512|8441|8439|2093673
1653624000000|2022-05-27 04:00:00|8500|8400|8520|8511|8520|8517|8363|8356|1950477
1653969600000|2022-05-31 04:00:00|8528|8484|8441|8423|8528|8506|8367|8363|3436737
1654056000000|2022-06-01 04:00:00|8479|8455|8375|8365|8479|8455|8328|8327|2362656
1654142400000|2022-06-02 04:00:00|8379|8338|8351|8343|8379|8363|8153|8150|1663981
1654228800000|2022-06-03 04:00:00|8363|8270|8276|8271|8368|8364|8268|8257|1094984
1654488000000|2022-06-06 04:00:00|8337|8261|8280|8270|8347|8345|8262|8258|1283959
1654574400000|2022-06-07 04:00:00|8277|8222|8313|8306|8318|8317|8193|8191|1873200
1654660800000|2022-06-08 04:00:00|8296|8227|8124|8114|8297|8256|8108|8107|1214486
1654747200000|2022-06-09 04:00:00|8126|8070|7939|7928|8200|8199|7932|7928|1882386
1654833600000|2022-06-10 04:00:00|7919|7843|7939|7922|7998|7996|7829|7827|1692254
1655092800000|2022-06-13 04:00:00|7860|7812|7635|7631|7875|7869|7596|7595|2047516
1655179200000|2022-06-14 04:00:00|7735|7635|7463|7460|7735|7670|7326|7324|3137297
1655265600000|2022-06-15 04:00:00|7530|7498|7495|7487|7601|7599|7385|7383|2063515
1655352000000|2022-06-16 04:00:00|7447|7390|7476|7438|7487|7486|7339|7335|3372375
1655438400000|2022-06-17 04:00:00|7462|7401|7341|7337|7467|7463|7265|7262|3579233
1655784000000|2022-06-21 04:00:00|7371|7359|7460|7451|7484|7482|7337|7332|2181523
1655870400000|2022-06-22 04:00:00|7480|7422|7542|7537|7596|7595|7450|7422|2270992
1655956800000|2022-06-23 04:00:00|7595|7561|7719|7714|7725|7724|7573|7561|1645124
1656043200000|2022-06-24 04:00:00|7774|7725|7820|7814|7835|7834|7716|7701|1746639
1656302400000|2022-06-27 04:00:00|7813|7752|7874|7831|7890|7888|7749|7745|1422279
1656388800000|2022-06-28 04:00:00|7909|7862|7857|7852|7940|7938|7840|7839|2270417
1656475200000|2022-06-29 04:00:00|7916|7840|7907|7899|7923|7919|7861|7840|2176643
1656561600000|2022-06-30 04:00:00|7890|7838|7982|7981|8061|8059|7847|7827|1702929
1656648000000|2022-07-01 04:00:00|8064|7961|8129|8119|8130|8129|7944|7943|2071790
1656993600000|2022-07-05 04:00:00|8142|8060|7948|7943|8147|8138|7803|7801|3257096
1657080000000|2022-07-06 04:00:00|7992|7923|8008|8004|8102|8100|7926|7922|1995956
1657166400000|2022-07-07 04:00:00|8049|7991|7987|7982|8064|8061|7973|7971|1573800
1657252800000|2022-07-08 04:00:00|8019|7949|7945|7938|8019|7990|7910|7908|1887187
1657512000000|2022-07-11 04:00:00|7933|7890|7984|7975|8020|8016|7900|7890|972004
1657598400000|2022-07-12 04:00:00|7971|7856|7932|7924|8027|8026|7894|7856|1521674
1657684800000|2022-07-13 04:00:00|7893|7860|7901|7835|7966|7964|7841|7835|1686372
1657771200000|2022-07-14 04:00:00|7782|7693|7880|7868|7890|7889|7720|7693|1160223
1657857600000|2022-07-15 04:00:00|7966|7904|7920|7911|7966|7940|7802|7801|1717140
1658116800000|2022-07-18 04:00:00|7920|7858|7810|7800|7940|7901|7798|7797|1696126
1658203200000|2022-07-19 04:00:00|7893|7832|7791|7762|7893|7871|7772|7762|1750912
1658289600000|2022-07-20 04:00:00|7800|7784|7616|7548|7800|7784|7574|7548|3495773
1658376000000|2022-07-21 04:00:00|7638|7564|7599|7589|7638|7614|7528|7525|1926174
1658462400000|2022-07-22 04:00:00|7651|7615|7742|7736|7742|7738|7620|7603|1281076
1658721600000|2022-07-25 04:00:00|7765|7700|7863|7860|7863|7860|7713|7700|1839311
1658808000000|2022-07-26 04:00:00|7867|7801|7925|7920|7934|7933|7830|7800|1056478
1658894400000|2022-07-27 04:00:00|7934|7856|7924|7915|7936|7934|7860|7850|1250277
1658980800000|2022-07-28 04:00:00|7998|7971|8167|8101|8167|8146|7958|7949|1783622
1659067200000|2022-07-29 04:00:00|8144|8100|8205|8195|8230|8228|8103|8088|1535038
1659326400000|2022-08-01 04:00:00|8202|8111|8272|8250|8272|8262|8145|8111|1928293
1659412800000|2022-08-02 04:00:00|8293|8241|8223|8216|8342|8340|8212|8211|1624786
1659499200000|2022-08-03 04:00:00|8271|8206|8325|8314|8343|8342|8101|8100|1563521
1659585600000|2022-08-04 04:00:00|8368|8300|8294|8290|8386|8384|8279|8278|1381170
1659672000000|2022-08-05 04:00:00|8306|8250|8259|8250|8315|8306|8151|8150|1554407
1659931200000|2022-08-08 04:00:00|8300|8247|8159|8116|8352|8347|8126|8116|2231572
1660017600000|2022-08-09 04:00:00|8203|8138|8238|8231|8287|8285|8172|8126|1417009
1660104000000|2022-08-10 04:00:00|8285|8239|8216|8208|8297|8276|8128|8126|1729578
1660190400000|2022-08-11 04:00:00|8218|8151|8177|8172|8261|8259|8145|8138|1659349
1660276800000|2022-08-12 04:00:00|8229|8203|8287|8282|8287|8285|8217|8203|1030492
1660536000000|2022-08-15 04:00:00|8299|8267|8470|8464|8484|8483|8274|8266|3027303
1660622400000|2022-08-16 04:00:00|8500|8460|8552|8539|8580|8579|8463|8447|2381792
1660708800000|2022-08-17 04:00:00|8560|8501|8565|8556|8614|8612|8524|8500|1233071
1660795200000|2022-08-18 04:00:00|8600|8559|8571|8562|8609|8606|8522|8521|953662
1660881600000|2022-08-19 04:00:00|8600|8532|8561|8557|8630|8621|8529|8526|997347
1661140800000|2022-08-22 04:00:00|8595|8500|8459|8428|8595|8563|8423|8421|1116822
1661227200000|2022-08-23 04:00:00|8497|8450|8400|8393|8497|8463|8343|8341|1115247
1661313600000|2022-08-24 04:00:00|8441|8368|8436|8426|8454|8453|8379|8368|1150857
1661400000000|2022-08-25 04:00:00|8471|8401|8437|8422|8471|8443|8369|8367|1715101
1661486400000|2022-08-26 04:00:00|8448|8391|8318|8303|8457|8453|8308|8303|1711524