820558800000|1996-01-02 05:00:00|2137.5|2137.5|2106.25|2106.25|2137.5|2137.5|2087.5|2087.5|5178400
820645200000|1996-01-03 05:00:00|2131.25|2131.25|2190.625|2190.625|2203.125|2203.125|2131.25|2131.25|8481600
820731600000|1996-01-04 05:00:00|2187.5|2187.5|2168.75|2168.75|2206.25|2206.25|2168.75|2168.75|6502400
820818000000|1996-01-05 05:00:00|2159.375|2159.375|2168.75|2168.75|2187.5|2187.5|2143.75|2143.75|5838400
821077200000|1996-01-08 05:00:00|2171.875|2171.875|2196.875|2196.875|2196.875|2196.875|2168.75|2168.75|1985200
821163600000|1996-01-09 05:00:00|2221.875|2221.875|2209.375|2209.375|2256.25|2256.25|2206.25|2206.25|6399200
821250000000|1996-01-10 05:00:00|2190.625|2190.625|2137.5|2137.5|2193.75|2193.75|2078.125|2078.125|8897600
821336400000|1996-01-11 05:00:00|2137.5|2137.5|2093.75|2093.75|2137.5|2137.5|2078.125|2078.125|7518800
821422800000|1996-01-12 05:00:00|2121.875|2121.875|2143.75|2143.75|2165.625|2165.625|2115.625|2115.625|7790000
821682000000|1996-01-15 05:00:00|2140.625|2140.625|2162.5|2162.5|2171.875|2171.875|2134.375|2134.375|4316000
821768400000|1996-01-16 05:00:00|2168.75|2168.75|2168.75|2168.75|2181.25|2181.25|2156.25|2156.25|6132400
821854800000|1996-01-17 05:00:00|2168.75|2168.75|2184.375|2184.375|2196.875|2196.875|2159.375|2159.375|4147600
821941200000|1996-01-18 05:00:00|2181.25|2181.25|2168.75|2168.75|2184.375|2184.375|2156.25|2156.25|3967200
822027600000|1996-01-19 05:00:00|2165.625|2165.625|2159.375|2159.375|2171.875|2171.875|2146.875|2146.875|5038800
822286800000|1996-01-22 05:00:00|2165.625|2165.625|2168.75|2168.75|2190.625|2190.625|2153.125|2153.125|3479200
822373200000|1996-01-23 05:00:00|2168.75|2168.75|2193.75|2193.75|2196.875|2196.875|2162.5|2162.5|3313600
822459600000|1996-01-24 05:00:00|2250|2250|2343.75|2343.75|2343.75|2343.75|2231.25|2231.25|8643200
822546000000|1996-01-25 05:00:00|2331.25|2331.25|2325|2325|2368.75|2368.75|2262.5|2262.5|7677600
822632400000|1996-01-26 05:00:00|2312.5|2312.5|2331.25|2331.25|2343.75|2343.75|2293.75|2293.75|4344800
822891600000|1996-01-29 05:00:00|2334.375|2334.375|2356.25|2356.25|2381.25|2381.25|2334.375|2334.375|4632000
822978000000|1996-01-30 05:00:00|2343.75|2343.75|2409.375|2409.375|2409.375|2409.375|2337.5|2337.5|4118800
823064400000|1996-01-31 05:00:00|2403.125|2403.125|2400|2400|2412.5|2412.5|2390.625|2390.625|4875600
823150800000|1996-02-01 05:00:00|2406.25|2406.25|2359.375|2359.375|2406.25|2406.25|2356.25|2356.25|3757200
823237200000|1996-02-02 05:00:00|2359.375|2359.375|2396.875|2396.875|2437.5|2437.5|2359.375|2359.375|6048000
823496400000|1996-02-05 05:00:00|2375|2375|2446.875|2446.875|2453.125|2453.125|2375|2375|4139200
823582800000|1996-02-06 05:00:00|2446.875|2446.875|2428.125|2428.125|2456.25|2456.25|2415.625|2415.625|5285600
823669200000|1996-02-07 05:00:00|2418.75|2418.75|2425|2425|2425|2425|2396.875|2396.875|6490400
823755600000|1996-02-08 05:00:00|2428.125|2428.125|2468.75|2468.75|2478.125|2478.125|2428.125|2428.125|8785600
823842000000|1996-02-09 05:00:00|2471.875|2471.875|2478.125|2478.125|2509.375|2509.375|2462.5|2462.5|8630400
824101200000|1996-02-12 05:00:00|2478.125|2478.125|2471.875|2471.875|2484.375|2484.375|2459.375|2459.375|7639200
824187600000|1996-02-13 05:00:00|2468.75|2468.75|2475|2475|2490.625|2490.625|2468.75|2468.75|11282400
824274000000|1996-02-14 05:00:00|2475|2475|2440.625|2440.625|2475|2475|2434.375|2434.375|6615600
824360400000|1996-02-15 05:00:00|2418.75|2418.75|2378.125|2378.125|2431.25|2431.25|2371.875|2371.875|17661600
824446800000|1996-02-16 05:00:00|2381.25|2381.25|2353.125|2353.125|2387.5|2387.5|2346.875|2346.875|10604400
824792400000|1996-02-20 05:00:00|2325|2325|2315.625|2315.625|2340.625|2340.625|2309.375|2309.375|7104400
824878800000|1996-02-21 05:00:00|2318.75|2318.75|2371.875|2371.875|2384.375|2384.375|2318.75|2318.75|9927200
824965200000|1996-02-22 05:00:00|2375|2375|2378.125|2378.125|2406.25|2406.25|2371.875|2371.875|8206800
825051600000|1996-02-23 05:00:00|2384.375|2384.375|2337.5|2337.5|2396.875|2396.875|2337.5|2337.5|7015600
825310800000|1996-02-26 05:00:00|2340.625|2340.625|2343.75|2343.75|2371.875|2371.875|2337.5|2337.5|6400000
825397200000|1996-02-27 05:00:00|2350|2350|2337.5|2337.5|2371.875|2371.875|2328.125|2328.125|6280000
825483600000|1996-02-28 05:00:00|2356.25|2356.25|2346.875|2346.875|2409.375|2409.375|2346.875|2346.875|7050800
825570000000|1996-02-29 05:00:00|2321.875|2321.875|2337.5|2337.5|2396.875|2396.875|2321.875|2321.875|7694000
825656400000|1996-03-01 05:00:00|2356.25|2356.25|2400|2400|2406.25|2406.25|2340.625|2340.625|5734400
825915600000|1996-03-04 05:00:00|2400|2400|2418.75|2418.75|2440.625|2440.625|2387.5|2387.5|6474800
826002000000|1996-03-05 05:00:00|2403.125|2403.125|2406.25|2406.25|2415.625|2415.625|2390.625|2390.625|3620800
826088400000|1996-03-06 05:00:00|2421.875|2421.875|2396.875|2396.875|2443.75|2443.75|2393.75|2393.75|3973200
826174800000|1996-03-07 05:00:00|2396.875|2396.875|2456.25|2456.25|2456.25|2456.25|2393.75|2393.75|6656400
826261200000|1996-03-08 05:00:00|2421.875|2421.875|2375|2375|2425|2425|2275|2275|14972400
826520400000|1996-03-11 05:00:00|2362.5|2362.5|2381.25|2381.25|2384.375|2384.375|2328.125|2328.125|6416800
826606800000|1996-03-12 05:00:00|2365.625|2365.625|2353.125|2353.125|2371.875|2371.875|2325|2325|6042800
826693200000|1996-03-13 05:00:00|2356.25|2356.25|2321.875|2321.875|2359.375|2359.375|2312.5|2312.5|5367200
826779600000|1996-03-14 05:00:00|2350|2350|2315.625|2315.625|2365.625|2365.625|2312.5|2312.5|5303200
826866000000|1996-03-15 05:00:00|2318.75|2318.75|2350|2350|2365.625|2365.625|2315.625|2315.625|8027600
827125200000|1996-03-18 05:00:00|2375|2375|2359.375|2359.375|2393.75|2393.75|2343.75|2343.75|4784800
827211600000|1996-03-19 05:00:00|2375|2375|2312.5|2312.5|2381.25|2381.25|2296.875|2296.875|8377200
827298000000|1996-03-20 05:00:00|2328.125|2328.125|2343.75|2343.75|2350|2350|2312.5|2312.5|4706800
827384400000|1996-03-21 05:00:00|2343.75|2343.75|2353.125|2353.125|2378.125|2378.125|2334.375|2334.375|6654800
827470800000|1996-03-22 05:00:00|2362.5|2362.5|2362.5|2362.5|2381.25|2381.25|2337.5|2337.5|5514000
827730000000|1996-03-25 05:00:00|2381.25|2381.25|2340.625|2340.625|2387.5|2387.5|2340.625|2340.625|4180800
827816400000|1996-03-26 05:00:00|2337.5|2337.5|2365.625|2365.625|2381.25|2381.25|2334.375|2334.375|4152000
827902800000|1996-03-27 05:00:00|2368.75|2368.75|2328.125|2328.125|2368.75|2368.75|2328.125|2328.125|4147600
827989200000|1996-03-28 05:00:00|2321.875|2321.875|2318.75|2318.75|2334.375|2334.375|2300|2300|3432800
828075600000|1996-03-29 05:00:00|2334.375|2334.375|2306.25|2306.25|2343.75|2343.75|2300|2300|3490400
828334800000|1996-04-01 05:00:00|2328.125|2328.125|2331.25|2331.25|2337.5|2337.5|2318.75|2318.75|7576000
828421200000|1996-04-02 05:00:00|2340.625|2340.625|2381.25|2381.25|2381.25|2381.25|2325|2325|5251600
828507600000|1996-04-03 05:00:00|2371.875|2371.875|2353.125|2353.125|2371.875|2371.875|2346.875|2346.875|3109200
828594000000|1996-04-04 05:00:00|2365.625|2365.625|2365.625|2365.625|2368.75|2368.75|2356.25|2356.25|3201200
828936000000|1996-04-08 04:00:00|2300|2300|2303.125|2303.125|2321.875|2321.875|2259.375|2259.375|7155600
829022400000|1996-04-09 04:00:00|2325|2325|2281.25|2281.25|2328.125|2328.125|2262.5|2262.5|4568400
829108800000|1996-04-10 04:00:00|2275|2275|2206.25|2206.25|2281.25|2281.25|2196.875|2196.875|6174800
829195200000|1996-04-11 04:00:00|2212.5|2212.5|2187.5|2187.5|2221.875|2221.875|2140.625|2140.625|10417600
829281600000|1996-04-12 04:00:00|2200|2200|2215.625|2215.625|2243.75|2243.75|2196.875|2196.875|9556400
829540800000|1996-04-15 04:00:00|2225|2225|2243.75|2243.75|2256.25|2256.25|2212.5|2212.5|4751600
829627200000|1996-04-16 04:00:00|2246.875|2246.875|2278.125|2278.125|2293.75|2293.75|2243.75|2243.75|7663200
829713600000|1996-04-17 04:00:00|2281.25|2281.25|2265.625|2265.625|2287.5|2287.5|2256.25|2256.25|4947600
829800000000|1996-04-18 04:00:00|2268.75|2268.75|2290.625|2290.625|2300|2300|2265.625|2265.625|4536400
829886400000|1996-04-19 04:00:00|2290.625|2290.625|2271.875|2271.875|2300|2300|2268.75|2268.75|4528800
830145600000|1996-04-22 04:00:00|2284.375|2284.375|2250|2250|2296.875|2296.875|2215.625|2215.625|4251200
830232000000|1996-04-23 04:00:00|2262.5|2262.5|2262.5|2262.5|2284.375|2284.375|2256.25|2256.25|4776400
830318400000|1996-04-24 04:00:00|2265.625|2265.625|2243.75|2243.75|2265.625|2265.625|2200|2200|6766000
830404800000|1996-04-25 04:00:00|2243.75|2243.75|2253.125|2253.125|2278.125|2278.125|2225|2225|6463600
830491200000|1996-04-26 04:00:00|2268.75|2268.75|2265.625|2265.625|2296.875|2296.875|2253.125|2253.125|5042400
830750400000|1996-04-29 04:00:00|2265.625|2265.625|2296.875|2296.875|2306.25|2306.25|2262.5|2262.5|3635600
830836800000|1996-04-30 04:00:00|2293.75|2293.75|2312.5|2312.5|2315.625|2315.625|2275|2275|3996400
830923200000|1996-05-01 04:00:00|2300|2300|2318.75|2318.75|2343.75|2343.75|2300|2300|3848400
831009600000|1996-05-02 04:00:00|2303.125|2303.125|2237.5|2237.5|2306.25|2306.25|2237.5|2237.5|6137200
831096000000|1996-05-03 04:00:00|2262.5|2262.5|2237.5|2237.5|2290.625|2290.625|2215.625|2215.625|5442000
831355200000|1996-05-06 04:00:00|2250|2250|2243.75|2243.75|2259.375|2259.375|2218.75|2218.75|4078000
831441600000|1996-05-07 04:00:00|2243.75|2243.75|2243.75|2243.75|2253.125|2253.125|2225|2225|3658400
831528000000|1996-05-08 04:00:00|2231.25|2231.25|2296.875|2296.875|2296.875|2296.875|2209.375|2209.375|4834800
831614400000|1996-05-09 04:00:00|2290.625|2290.625|2271.875|2271.875|2293.75|2293.75|2262.5|2262.5|3180800
831700800000|1996-05-10 04:00:00|2287.5|2287.5|2290.625|2290.625|2303.125|2303.125|2268.75|2268.75|4628000
831960000000|1996-05-13 04:00:00|2296.875|2296.875|2315.625|2315.625|2315.625|2315.625|2278.125|2278.125|4348000
832046400000|1996-05-14 04:00:00|2315.625|2315.625|2312.5|2312.5|2331.25|2331.25|2303.125|2303.125|4515600
832132800000|1996-05-15 04:00:00|2318.75|2318.75|2346.875|2346.875|2359.375|2359.375|2315.625|2315.625|5467600
832219200000|1996-05-16 04:00:00|2337.5|2337.5|2356.25|2356.25|2393.75|2393.75|2337.5|2337.5|6494400
832305600000|1996-05-17 04:00:00|2368.75|2368.75|2371.875|2371.875|2375|2375|2343.75|2343.75|5300800
832564800000|1996-05-20 04:00:00|2381.25|2381.25|2381.25|2381.25|2396.875|2396.875|2362.5|2362.5|3688000
832651200000|1996-05-21 04:00:00|2384.375|2384.375|2390.625|2390.625|2396.875|2396.875|2375|2375|2656800
832737600000|1996-05-22 04:00:00|2387.5|2387.5|2425|2425|2428.125|2428.125|2384.375|2384.375|4257200
832824000000|1996-05-23 04:00:00|2428.125|2428.125|2412.5|2412.5|2440.625|2440.625|2393.75|2393.75|4583600
832910400000|1996-05-24 04:00:00|2421.875|2421.875|2440.625|2440.625|2446.875|2446.875|2415.625|2415.625|3256800
833256000000|1996-05-28 04:00:00|2450|2450|2434.375|2434.375|2456.25|2456.25|2400|2400|4222000
833342400000|1996-05-29 04:00:00|2446.875|2446.875|2406.25|2406.25|2446.875|2446.875|2390.625|2390.625|4800000
833428800000|1996-05-30 04:00:00|2406.25|2406.25|2443.75|2443.75|2459.375|2459.375|2387.5|2387.5|4679600
833515200000|1996-05-31 04:00:00|2443.75|2443.75|2434.375|2434.375|2459.375|2459.375|2428.125|2428.125|4352800
833774400000|1996-06-03 04:00:00|2425|2425|2425|2425|2440.625|2440.625|2418.75|2418.75|3348800
833860800000|1996-06-04 04:00:00|2443.75|2443.75|2456.25|2456.25|2462.5|2462.5|2440.625|2440.625|3176800
833947200000|1996-06-05 04:00:00|2462.5|2462.5|2481.25|2481.25|2481.25|2481.25|2446.875|2446.875|3273200
834033600000|1996-06-06 04:00:00|2493.75|2493.75|2456.25|2456.25|2493.75|2493.75|2456.25|2456.25|3742000
834120000000|1996-06-07 04:00:00|2409.375|2409.375|2465.625|2465.625|2475|2475|2406.25|2406.25|4684400
834379200000|1996-06-10 04:00:00|2478.125|2478.125|2484.375|2484.375|2493.75|2493.75|2468.75|2468.75|3296800
834465600000|1996-06-11 04:00:00|2500|2500|2500|2500|2509.375|2509.375|2487.5|2487.5|6257200
834552000000|1996-06-12 04:00:00|2518.75|2518.75|2500|2500|2537.5|2537.5|2481.25|2481.25|4862800
834638400000|1996-06-13 04:00:00|2500|2500|2443.75|2443.75|2500|2500|2443.75|2443.75|4964200
834724800000|1996-06-14 04:00:00|2443.75|2443.75|2450|2450|2462.5|2462.5|2425|2425|3510800
834984000000|1996-06-17 04:00:00|2468.75|2468.75|2437.5|2437.5|2475|2475|2412.5|2412.5|3557200
835070400000|1996-06-18 04:00:00|2425|2425|2393.75|2393.75|2431.25|2431.25|2387.5|2387.5|4297400
835156800000|1996-06-19 04:00:00|2400|2400|2400|2400|2412.5|2412.5|2393.75|2393.75|3791800
835243200000|1996-06-20 04:00:00|2406.25|2406.25|2393.75|2393.75|2418.75|2418.75|2375|2375|4851600
835329600000|1996-06-21 04:00:00|2406.25|2406.25|2406.25|2406.25|2406.25|2406.25|2381.25|2381.25|7803000
835588800000|1996-06-24 04:00:00|2406.25|2406.25|2418.75|2418.75|2437.5|2437.5|2393.75|2393.75|3864600
835675200000|1996-06-25 04:00:00|2437.5|2437.5|2468.75|2468.75|2468.75|2468.75|2431.25|2431.25|4260800
835761600000|1996-06-26 04:00:00|2462.5|2462.5|2468.75|2468.75|2468.75|2468.75|2456.25|2456.25|3352800
835848000000|1996-06-27 04:00:00|2456.25|2456.25|2456.25|2456.25|2475|2475|2412.5|2412.5|3370000
835934400000|1996-06-28 04:00:00|2468.75|2468.75|2475|2475|2487.5|2487.5|2456.25|2456.25|2947000
836193600000|1996-07-01 04:00:00|2487.5|2487.5|2481.25|2481.25|2487.5|2487.5|2468.75|2468.75|2411000
836280000000|1996-07-02 04:00:00|2493.75|2493.75|2487.5|2487.5|2500|2500|2462.5|2462.5|3323600
836366400000|1996-07-03 04:00:00|2487.5|2487.5|2468.75|2468.75|2487.5|2487.5|2456.25|2456.25|2967000
836539200000|1996-07-05 04:00:00|2437.5|2437.5|2418.75|2418.75|2475|2475|2418.75|2418.75|1892200
836798400000|1996-07-08 04:00:00|2412.5|2412.5|2400|2400|2437.5|2437.5|2393.75|2393.75|3810600
836884800000|1996-07-09 04:00:00|2412.5|2412.5|2362.5|2362.5|2412.5|2412.5|2362.5|2362.5|3408000
836971200000|1996-07-10 04:00:00|2375|2375|2400|2400|2400|2400|2337.5|2337.5|3817800
837057600000|1996-07-11 04:00:00|2412.5|2412.5|2400|2400|2437.5|2437.5|2350|2350|3584200
837144000000|1996-07-12 04:00:00|2400|2400|2356.25|2356.25|2400|2400|2331.25|2331.25|2978800
837403200000|1996-07-15 04:00:00|2350|2350|2300|2300|2362.5|2362.5|2275|2275|4510600
837489600000|1996-07-16 04:00:00|2287.5|2287.5|2381.25|2381.25|2425|2425|2206.25|2206.25|8481000
837576000000|1996-07-17 04:00:00|2443.75|2443.75|2375|2375|2443.75|2443.75|2375|2375|4263000
837662400000|1996-07-18 04:00:00|2406.25|2406.25|2456.25|2456.25|2462.5|2462.5|2381.25|2381.25|4223800
837748800000|1996-07-19 04:00:00|2456.25|2456.25|2468.75|2468.75|2468.75|2468.75|2437.5|2437.5|4219000
838008000000|1996-07-22 04:00:00|2437.5|2437.5|2443.75|2443.75|2456.25|2456.25|2381.25|2381.25|3103800
838094400000|1996-07-23 04:00:00|2450|2450|2368.75|2368.75|2450|2450|2356.25|2356.25|2847000
838180800000|1996-07-24 04:00:00|2293.75|2293.75|2375|2375|2412.5|2412.5|2275|2275|5072600
838267200000|1996-07-25 04:00:00|2393.75|2393.75|2368.75|2368.75|2400|2400|2343.75|2343.75|3410000
838353600000|1996-07-26 04:00:00|2393.75|2393.75|2406.25|2406.25|2406.25|2406.25|2356.25|2356.25|2575800
838612800000|1996-07-29 04:00:00|2400|2400|2381.25|2381.25|2406.25|2406.25|2375|2375|1963800
838699200000|1996-07-30 04:00:00|2400|2400|2412.5|2412.5|2412.5|2412.5|2362.5|2362.5|3173400
838785600000|1996-07-31 04:00:00|2406.25|2406.25|2387.5|2387.5|2418.75|2418.75|2381.25|2381.25|3028400
838872000000|1996-08-01 04:00:00|2387.5|2387.5|2456.25|2456.25|2468.75|2468.75|2387.5|2387.5|3434600
838958400000|1996-08-02 04:00:00|2475|2475|2481.25|2481.25|2512.5|2512.5|2475|2475|3553400
839217600000|1996-08-05 04:00:00|2506.25|2506.25|2518.75|2518.75|2537.5|2537.5|2500|2500|2804200
839304000000|1996-08-06 04:00:00|2518.75|2518.75|2525|2525|2525|2525|2500|2500|2889600
839390400000|1996-08-07 04:00:00|2531.25|2531.25|2575|2575|2575|2575|2506.25|2506.25|3842800
839476800000|1996-08-08 04:00:00|2581.25|2581.25|2562.5|2562.5|2581.25|2581.25|2543.75|2543.75|2526800
839563200000|1996-08-09 04:00:00|2575|2575|2562.5|2562.5|2581.25|2581.25|2550|2550|2759800
839822400000|1996-08-12 04:00:00|2556.25|2556.25|2631.25|2631.25|2631.25|2631.25|2537.5|2537.5|3563400
839908800000|1996-08-13 04:00:00|2618.75|2618.75|2625|2625|2656.25|2656.25|2606.25|2606.25|4206800
839995200000|1996-08-14 04:00:00|2637.5|2637.5|2656.25|2656.25|2656.25|2656.25|2625|2625|4507800
840081600000|1996-08-15 04:00:00|2656.25|2656.25|2656.25|2656.25|2668.75|2668.75|2637.5|2637.5|3079800
840168000000|1996-08-16 04:00:00|2625|2625|2581.25|2581.25|2631.25|2631.25|2575|2575|4117600
840427200000|1996-08-19 04:00:00|2606.25|2606.25|2606.25|2606.25|2643.75|2643.75|2600|2600|2231200
840513600000|1996-08-20 04:00:00|2606.25|2606.25|2587.5|2587.5|2618.75|2618.75|2581.25|2581.25|2170600
840600000000|1996-08-21 04:00:00|2593.75|2593.75|2593.75|2593.75|2612.5|2612.5|2568.75|2568.75|1889000
840686400000|1996-08-22 04:00:00|2593.75|2593.75|2600|2600|2606.25|2606.25|2550|2550|2593400
840772800000|1996-08-23 04:00:00|2612.5|2612.5|2556.25|2556.25|2618.75|2618.75|2543.75|2543.75|2653000
841032000000|1996-08-26 04:00:00|2550|2550|2525|2525|2550|2550|2512.5|2512.5|2720600
841118400000|1996-08-27 04:00:00|2525|2525|2543.75|2543.75|2550|2550|2525|2525|2027200
841204800000|1996-08-28 04:00:00|2537.5|2537.5|2518.75|2518.75|2537.5|2537.5|2518.75|2518.75|1518600
841291200000|1996-08-29 04:00:00|2512.5|2512.5|2493.75|2493.75|2518.75|2518.75|2481.25|2481.25|2504000
841377600000|1996-08-30 04:00:00|2500|2500|2462.5|2462.5|2500|2500|2431.25|2431.25|3609600
841723200000|1996-09-03 04:00:00|2431.25|2431.25|2456.25|2456.25|2481.25|2481.25|2412.5|2412.5|2576600
841809600000|1996-09-04 04:00:00|2443.75|2443.75|2456.25|2456.25|2462.5|2462.5|2431.25|2431.25|2111600
841896000000|1996-09-05 04:00:00|2437.5|2437.5|2425|2425|2481.25|2481.25|2418.75|2418.75|2356200
841982400000|1996-09-06 04:00:00|2437.5|2437.5|2487.5|2487.5|2493.75|2493.75|2418.75|2418.75|2416200
842241600000|1996-09-09 04:00:00|2500|2500|2493.75|2493.75|2512.5|2512.5|2487.5|2487.5|2815800
842328000000|1996-09-10 04:00:00|2518.75|2518.75|2468.75|2468.75|2525|2525|2462.5|2462.5|3769200
842414400000|1996-09-11 04:00:00|2475|2475|2462.5|2462.5|2487.5|2487.5|2450|2450|3437800
842500800000|1996-09-12 04:00:00|2475|2475|2462.5|2462.5|2500|2500|2443.75|2443.75|2905200
842587200000|1996-09-13 04:00:00|2506.25|2506.25|2500|2500|2525|2525|2487.5|2487.5|3938600
842846400000|1996-09-16 04:00:00|2518.75|2518.75|2506.25|2506.25|2543.75|2543.75|2506.25|2506.25|4645200
842932800000|1996-09-17 04:00:00|2512.5|2512.5|2500|2500|2518.75|2518.75|2481.25|2481.25|2353400
843019200000|1996-09-18 04:00:00|2500|2500|2481.25|2481.25|2506.25|2506.25|2475|2475|1759800
843105600000|1996-09-19 04:00:00|2468.75|2468.75|2500|2500|2518.75|2518.75|2456.25|2456.25|2120200
843192000000|1996-09-20 04:00:00|2512.5|2512.5|2525|2525|2525|2525|2506.25|2506.25|6317000
843451200000|1996-09-23 04:00:00|2518.75|2518.75|2537.5|2537.5|2537.5|2537.5|2506.25|2506.25|2810200
843537600000|1996-09-24 04:00:00|2537.5|2537.5|2518.75|2518.75|2543.75|2543.75|2506.25|2506.25|3457200
843624000000|1996-09-25 04:00:00|2531.25|2531.25|2512.5|2512.5|2537.5|2537.5|2506.25|2506.25|2499200
843710400000|1996-09-26 04:00:00|2531.25|2531.25|2550|2550|2581.25|2581.25|2512.5|2512.5|5055800
843796800000|1996-09-27 04:00:00|2575|2575|2575|2575|2575|2575|2543.75|2543.75|2691200
844056000000|1996-09-30 04:00:00|2581.25|2581.25|2562.5|2562.5|2587.5|2587.5|2550|2550|2691200
844142400000|1996-10-01 04:00:00|2562.5|2562.5|2556.25|2556.25|2568.75|2568.75|2531.25|2531.25|2583000
844228800000|1996-10-02 04:00:00|2568.75|2568.75|2562.5|2562.5|2575|2575|2556.25|2556.25|2286800
844315200000|1996-10-03 04:00:00|2568.75|2568.75|2550|2550|2568.75|2568.75|2537.5|2537.5|2112600
844401600000|1996-10-04 04:00:00|2562.5|2562.5|2593.75|2593.75|2612.5|2612.5|2556.25|2556.25|3331200
844660800000|1996-10-07 04:00:00|2606.25|2606.25|2600|2600|2618.75|2618.75|2593.75|2593.75|2707600
844747200000|1996-10-08 04:00:00|2575|2575|2593.75|2593.75|2612.5|2612.5|2568.75|2568.75|2877800
844833600000|1996-10-09 04:00:00|2600|2600|2562.5|2562.5|2600|2600|2525|2525|3083200
844920000000|1996-10-10 04:00:00|2562.5|2562.5|2543.75|2543.75|2568.75|2568.75|2537.5|2537.5|1622200
845006400000|1996-10-11 04:00:00|2550|2550|2575|2575|2593.75|2593.75|2543.75|2543.75|2014600
845265600000|1996-10-14 04:00:00|2575|2575|2625|2625|2643.75|2643.75|2575|2575|2727200
845352000000|1996-10-15 04:00:00|2612.5|2612.5|2562.5|2562.5|2631.25|2631.25|2550|2550|3983000
845438400000|1996-10-16 04:00:00|2575|2575|2562.5|2562.5|2575|2575|2531.25|2531.25|4127200
845524800000|1996-10-17 04:00:00|2581.25|2581.25|2618.75|2618.75|2631.25|2631.25|2575|2575|4066600
845611200000|1996-10-18 04:00:00|2600|2600|2593.75|2593.75|2612.5|2612.5|2587.5|2587.5|7749000
845870400000|1996-10-21 04:00:00|2600|2600|2537.5|2537.5|2600|2600|2525|2525|5960000
845956800000|1996-10-22 04:00:00|2525|2525|2487.5|2487.5|2531.25|2531.25|2481.25|2481.25|6138000
846043200000|1996-10-23 04:00:00|2487.5|2487.5|2487.5|2487.5|2506.25|2506.25|2462.5|2462.5|5152800
846129600000|1996-10-24 04:00:00|2493.75|2493.75|2431.25|2431.25|2512.5|2512.5|2425|2425|5855400
846216000000|1996-10-25 04:00:00|2431.25|2431.25|2362.5|2362.5|2456.25|2456.25|2356.25|2356.25|4858800
846478800000|1996-10-28 05:00:00|2400|2400|2381.25|2381.25|2412.5|2412.5|2375|2375|6228400
846565200000|1996-10-29 05:00:00|2400|2400|2412.5|2412.5|2450|2450|2393.75|2393.75|5645600
846651600000|1996-10-30 05:00:00|2412.5|2412.5|2400|2400|2418.75|2418.75|2393.75|2393.75|4281840
846738000000|1996-10-31 05:00:00|2412.5|2412.5|2462.5|2462.5|2468.75|2468.75|2406.25|2406.25|3943000
846824400000|1996-11-01 05:00:00|2487.5|2487.5|2456.25|2456.25|2512.5|2512.5|2443.75|2443.75|3277000
847083600000|1996-11-04 05:00:00|2475|2475|2443.75|2443.75|2475|2475|2443.75|2443.75|5170000
847170000000|1996-11-05 05:00:00|2450|2450|2500|2500|2537.5|2537.5|2450|2450|5884000
847256400000|1996-11-06 05:00:00|2525|2525|2625|2625|2631.25|2631.25|2518.75|2518.75|6728200
847342800000|1996-11-07 05:00:00|2618.75|2618.75|2575|2575|2618.75|2618.75|2575|2575|4705600
847429200000|1996-11-08 05:00:00|2587.5|2587.5|2575|2575|2587.5|2587.5|2550|2550|4280000
847688400000|1996-11-11 05:00:00|2575|2575|2575|2575|2593.75|2593.75|2568.75|2568.75|2776400
847774800000|1996-11-12 05:00:00|2575|2575|2543.75|2543.75|2575|2575|2537.5|2537.5|4474800
847861200000|1996-11-13 05:00:00|2543.75|2543.75|2543.75|2543.75|2575|2575|2537.5|2537.5|3440000
847947600000|1996-11-14 05:00:00|2537.5|2537.5|2543.75|2543.75|2550|2550|2518.75|2518.75|4951800
848034000000|1996-11-15 05:00:00|2550|2550|2537.5|2537.5|2562.5|2562.5|2525|2525|4927200
848293200000|1996-11-18 05:00:00|2537.5|2537.5|2531.25|2531.25|2550|2550|2525|2525|3099000
848379600000|1996-11-19 05:00:00|2556.25|2556.25|2581.25|2581.25|2581.25|2581.25|2543.75|2543.75|3201000
848466000000|1996-11-20 05:00:00|2575|2575|2568.75|2568.75|2593.75|2593.75|2556.25|2556.25|4682800
848552400000|1996-11-21 05:00:00|2600|2600|2606.25|2606.25|2618.75|2618.75|2581.25|2581.25|4152800
848638800000|1996-11-22 05:00:00|2606.25|2606.25|2612.5|2612.5|2637.5|2637.5|2587.5|2587.5|3259400
848898000000|1996-11-25 05:00:00|2600|2600|2687.5|2687.5|2687.5|2687.5|2600|2600|4679000
848984400000|1996-11-26 05:00:00|2675|2675|2681.25|2681.25|2700|2700|2668.75|2668.75|4740400
849070800000|1996-11-27 05:00:00|2693.75|2693.75|2675|2675|2693.75|2693.75|2675|2675|2525000
849243600000|1996-11-29 05:00:00|2668.75|2668.75|2662.5|2662.5|2681.25|2681.25|2656.25|2656.25|1181800
849502800000|1996-12-02 05:00:00|2656.25|2656.25|2643.75|2643.75|2656.25|2656.25|2637.5|2637.5|2584800
849589200000|1996-12-03 05:00:00|2643.75|2643.75|2587.5|2587.5|2687.5|2687.5|2575|2575|3329400
849675600000|1996-12-04 05:00:00|2575|2575|2600|2600|2612.5|2612.5|2568.75|2568.75|4585800
849762000000|1996-12-05 05:00:00|2612.5|2612.5|2581.25|2581.25|2625|2625|2575|2575|3542800
849848400000|1996-12-06 05:00:00|2506.25|2506.25|2587.5|2587.5|2618.75|2618.75|2500|2500|4534200
850107600000|1996-12-09 05:00:00|2600|2600|2618.75|2618.75|2618.75|2618.75|2562.5|2562.5|2454200
850194000000|1996-12-10 05:00:00|2606.25|2606.25|2625|2625|2650|2650|2600|2600|2540000
850280400000|1996-12-11 05:00:00|2575|2575|2587.5|2587.5|2612.5|2612.5|2556.25|2556.25|3690400
850366800000|1996-12-12 05:00:00|2587.5|2587.5|2525|2525|2587.5|2587.5|2518.75|2518.75|3920800
850453200000|1996-12-13 05:00:00|2500|2500|2487.5|2487.5|2518.75|2518.75|2481.25|2481.25|6176200
850712400000|1996-12-16 05:00:00|2500|2500|2443.75|2443.75|2518.75|2518.75|2425|2425|5080600
850798800000|1996-12-17 05:00:00|2418.75|2418.75|2431.25|2431.25|2456.25|2456.25|2400|2400|7168400
850885200000|1996-12-18 05:00:00|2450|2450|2456.25|2456.25|2500|2500|2443.75|2443.75|5272400
850971600000|1996-12-19 05:00:00|2493.75|2493.75|2531.25|2531.25|2543.75|2543.75|2481.25|2481.25|3773600
851058000000|1996-12-20 05:00:00|2612.5|2612.5|2493.75|2493.75|2612.5|2612.5|2481.25|2481.25|10639400
851317200000|1996-12-23 05:00:00|2506.25|2506.25|2493.75|2493.75|2531.25|2531.25|2487.5|2487.5|3459600
851403600000|1996-12-24 05:00:00|2500|2500|2500|2500|2506.25|2506.25|2493.75|2493.75|1444800
851576400000|1996-12-26 05:00:00|2487.5|2487.5|2506.25|2506.25|2537.5|2537.5|2487.5|2487.5|2643200
851662800000|1996-12-27 05:00:00|2512.5|2512.5|2525|2525|2550|2550|2512.5|2512.5|1777400
851922000000|1996-12-30 05:00:00|2531.25|2531.25|2556.25|2556.25|2587.5|2587.5|2525|2525|2894200
852008400000|1996-12-31 05:00:00|2556.25|2556.25|2487.5|2487.5|2565.625|2565.625|2487.5|2487.5|2550800
852181200000|1997-01-02 05:00:00|2493.75|2493.75|2487.5|2487.5|2500|2500|2431.25|2431.25|4192000
852267600000|1997-01-03 05:00:00|2506.25|2506.25|2512.5|2512.5|2531.25|2531.25|2487.5|2487.5|2994200
852526800000|1997-01-06 05:00:00|2537.5|2537.5|2531.25|2531.25|2568.75|2568.75|2525|2525|4661600
852613200000|1997-01-07 05:00:00|2531.25|2531.25|2537.5|2537.5|2537.5|2537.5|2500|2500|3805200
852699600000|1997-01-08 05:00:00|2562.5|2562.5|2556.25|2556.25|2587.5|2587.5|2543.75|2543.75|4096200
852786000000|1997-01-09 05:00:00|2568.75|2568.75|2575|2575|2593.75|2593.75|2556.25|2556.25|3908800
852872400000|1997-01-10 05:00:00|2537.5|2537.5|2556.25|2556.25|2575|2575|2531.25|2531.25|5677600
853131600000|1997-01-13 05:00:00|2550|2550|2512.5|2512.5|2550|2550|2506.25|2506.25|5255600
853218000000|1997-01-14 05:00:00|2531.25|2531.25|2562.5|2562.5|2581.25|2581.25|2531.25|2531.25|4860000
853304400000|1997-01-15 05:00:00|2575|2575|2606.25|2606.25|2625|2625|2568.75|2568.75|6654200
853390800000|1997-01-16 05:00:00|2637.5|2637.5|2581.25|2581.25|2656.25|2656.25|2581.25|2581.25|5667600
853477200000|1997-01-17 05:00:00|2581.25|2581.25|2568.75|2568.75|2606.25|2606.25|2550|2550|9774000
853736400000|1997-01-20 05:00:00|2575|2575|2550|2550|2587.5|2587.5|2543.75|2543.75|5235000
853822800000|1997-01-21 05:00:00|2537.5|2537.5|2675|2675|2681.25|2681.25|2537.5|2537.5|9890600
853909200000|1997-01-22 05:00:00|2743.75|2743.75|2868.75|2868.75|2900|2900|2731.25|2731.25|13235000
853995600000|1997-01-23 05:00:00|2881.25|2881.25|2806.25|2806.25|2893.75|2893.75|2806.25|2806.25|6164000
854082000000|1997-01-24 05:00:00|2800|2800|2756.25|2756.25|2812.5|2812.5|2725|2725|6130400
854341200000|1997-01-27 05:00:00|2768.75|2768.75|2731.25|2731.25|2768.75|2768.75|2712.5|2712.5|3776200
854427600000|1997-01-28 05:00:00|2768.75|2768.75|2718.75|2718.75|2787.5|2787.5|2706.25|2706.25|5703600
854514000000|1997-01-29 05:00:00|2718.75|2718.75|2750|2750|2762.5|2762.5|2712.5|2712.5|3595000
854600400000|1997-01-30 05:00:00|2787.5|2787.5|2843.75|2843.75|2850|2850|2781.25|2781.25|5495600
854686800000|1997-01-31 05:00:00|2856.25|2856.25|2887.5|2887.5|2925|2925|2850|2850|5477800
854946000000|1997-02-03 05:00:00|2900|2900|2862.5|2862.5|2900|2900|2850|2850|3522600
855032400000|1997-02-04 05:00:00|2868.75|2868.75|2943.75|2943.75|2943.75|2943.75|2856.25|2856.25|3740200
855118800000|1997-02-05 05:00:00|2943.75|2943.75|2868.75|2868.75|2981.25|2981.25|2831.25|2831.25|4873600
855205200000|1997-02-06 05:00:00|2881.25|2881.25|2943.75|2943.75|2943.75|2943.75|2856.25|2856.25|4416400
855291600000|1997-02-07 05:00:00|2975|2975|2987.5|2987.5|2993.75|2993.75|2956.25|2956.25|5465600
855550800000|1997-02-10 05:00:00|3000|3000|2981.25|2981.25|3031.25|3031.25|2975|2975|5756400
855637200000|1997-02-11 05:00:00|2987.5|2987.5|3000|3000|3006.25|3006.25|2981.25|2981.25|3926200
855723600000|1997-02-12 05:00:00|3000|3000|3043.75|3043.75|3043.75|3043.75|3000|3000|6457800
855810000000|1997-02-13 05:00:00|3056.25|3056.25|3087.5|3087.5|3100|3100|3056.25|3056.25|6746800
855896400000|1997-02-14 05:00:00|3093.75|3093.75|3068.75|3068.75|3100|3100|3068.75|3068.75|5013800
856242000000|1997-02-18 05:00:00|3081.25|3081.25|3137.5|3137.5|3137.5|3137.5|3050|3050|4669200
856328400000|1997-02-19 05:00:00|3131.25|3131.25|3081.25|3081.25|3137.5|3137.5|3075|3075|3642400
856414800000|1997-02-20 05:00:00|3031.25|3031.25|3012.5|3012.5|3043.75|3043.75|2987.5|2987.5|5090800
856501200000|1997-02-21 05:00:00|3006.25|3006.25|3012.5|3012.5|3025|3025|2993.75|2993.75|5542600
856760400000|1997-02-24 05:00:00|3006.25|3006.25|3037.5|3037.5|3062.5|3062.5|3000|3000|4015200
856846800000|1997-02-25 05:00:00|3037.5|3037.5|3000|3000|3043.75|3043.75|2968.75|2968.75|5305000
856933200000|1997-02-26 05:00:00|3006.25|3006.25|2937.5|2937.5|3006.25|3006.25|2900|2900|6517800
857019600000|1997-02-27 05:00:00|2937.5|2937.5|2881.25|2881.25|2937.5|2937.5|2881.25|2881.25|4441600
857106000000|1997-02-28 05:00:00|2862.5|2862.5|2875|2875|2918.75|2918.75|2831.25|2831.25|4997200
857365200000|1997-03-03 05:00:00|2850|2850|2918.75|2918.75|2925|2925|2837.5|2837.5|3558000
857451600000|1997-03-04 05:00:00|2918.75|2918.75|2868.75|2868.75|2918.75|2918.75|2862.5|2862.5|4261600
857538000000|1997-03-05 05:00:00|2887.5|2887.5|2968.75|2968.75|2968.75|2968.75|2887.5|2887.5|5379200
857624400000|1997-03-06 05:00:00|2975|2975|2956.25|2956.25|2975|2975|2931.25|2931.25|4513800
857710800000|1997-03-07 05:00:00|2962.5|2962.5|3031.25|3031.25|3050|3050|2962.5|2962.5|5577600
857970000000|1997-03-10 05:00:00|3050|3050|3062.5|3062.5|3068.75|3068.75|3043.75|3043.75|3289800
858056400000|1997-03-11 05:00:00|3062.5|3062.5|3043.75|3043.75|3068.75|3068.75|3037.5|3037.5|3427200
858142800000|1997-03-12 05:00:00|3062.5|3062.5|2981.25|2981.25|3062.5|3062.5|2943.75|2943.75|4302600
858229200000|1997-03-13 05:00:00|3025|3025|2937.5|2937.5|3050|3050|2893.75|2893.75|8867200
858315600000|1997-03-14 05:00:00|2962.5|2962.5|2893.75|2893.75|2968.75|2968.75|2875|2875|6664600
858574800000|1997-03-17 05:00:00|2837.5|2837.5|2893.75|2893.75|2912.5|2912.5|2825|2825|7228200
858661200000|1997-03-18 05:00:00|2906.25|2906.25|2881.25|2881.25|2956.25|2956.25|2868.75|2868.75|4520800
858747600000|1997-03-19 05:00:00|2900|2900|2868.75|2868.75|2950|2950|2781.25|2781.25|8256400
858834000000|1997-03-20 05:00:00|2887.5|2887.5|2856.25|2856.25|2900|2900|2806.25|2806.25|4417600
858920400000|1997-03-21 05:00:00|2881.25|2881.25|2831.25|2831.25|2887.5|2887.5|2812.5|2812.5|6286800
859179600000|1997-03-24 05:00:00|2850|2850|2893.75|2893.75|2900|2900|2825|2825|3515800
859266000000|1997-03-25 05:00:00|2912.5|2912.5|2875|2875|2943.75|2943.75|2862.5|2862.5|3796000
859352400000|1997-03-26 05:00:00|2856.25|2856.25|2856.25|2856.25|2912.5|2912.5|2831.25|2831.25|4532400
859438800000|1997-03-27 05:00:00|2875|2875|2756.25|2756.25|2881.25|2881.25|2712.5|2712.5|5258600
859784400000|1997-03-31 05:00:00|2750|2750|2643.75|2643.75|2768.75|2768.75|2637.5|2637.5|8000400
859870800000|1997-04-01 05:00:00|2643.75|2643.75|2743.75|2743.75|2756.25|2756.25|2631.25|2631.25|6988600
859957200000|1997-04-02 05:00:00|2706.25|2706.25|2718.75|2718.75|2775|2775|2681.25|2681.25|4782600
860043600000|1997-04-03 05:00:00|2718.75|2718.75|2700|2700|2750|2750|2643.75|2643.75|5006600
860130000000|1997-04-04 05:00:00|2625|2625|2731.25|2731.25|2750|2750|2625|2625|6054200
860385600000|1997-04-07 04:00:00|2768.75|2768.75|2725|2725|2775|2775|2718.75|2718.75|4778200
860472000000|1997-04-08 04:00:00|2725|2725|2725|2725|2737.5|2737.5|2681.25|2681.25|4080200
860558400000|1997-04-09 04:00:00|2743.75|2743.75|2681.25|2681.25|2756.25|2756.25|2668.75|2668.75|4495800
860644800000|1997-04-10 04:00:00|2650|2650|2718.75|2718.75|2743.75|2743.75|2650|2650|4076000
860731200000|1997-04-11 04:00:00|2687.5|2687.5|2612.5|2612.5|2693.75|2693.75|2612.5|2612.5|4293600
860990400000|1997-04-14 04:00:00|2612.5|2612.5|2650|2650|2650|2650|2556.25|2556.25|4993800
861076800000|1997-04-15 04:00:00|2712.5|2712.5|2750|2750|2756.25|2756.25|2693.75|2693.75|4919400
861163200000|1997-04-16 04:00:00|2731.25|2731.25|2793.75|2793.75|2793.75|2793.75|2706.25|2706.25|5505800
861249600000|1997-04-17 04:00:00|2818.75|2818.75|2762.5|2762.5|2825|2825|2756.25|2756.25|3782600
861336000000|1997-04-18 04:00:00|2775|2775|2787.5|2787.5|2812.5|2812.5|2768.75|2768.75|4817000
861595200000|1997-04-21 04:00:00|2793.75|2793.75|2862.5|2862.5|2868.75|2868.75|2768.75|2768.75|5144400
861681600000|1997-04-22 04:00:00|2868.75|2868.75|2950|2950|2962.5|2962.5|2862.5|2862.5|8217000
861768000000|1997-04-23 04:00:00|2950|2950|2900|2900|2950|2950|2887.5|2887.5|4218800
861854400000|1997-04-24 04:00:00|2931.25|2931.25|2906.25|2906.25|2943.75|2943.75|2906.25|2906.25|3352400
861940800000|1997-04-25 04:00:00|2893.75|2893.75|2906.25|2906.25|2931.25|2931.25|2875|2875|2530200
862200000000|1997-04-28 04:00:00|2900|2900|2975|2975|2981.25|2981.25|2900|2900|3853000
862286400000|1997-04-29 04:00:00|3000|3000|3000|3000|3012.5|3012.5|2956.25|2956.25|5456400
862372800000|1997-04-30 04:00:00|3000|3000|3056.25|3056.25|3075|3075|3000|3000|4514200
862459200000|1997-05-01 04:00:00|3031.25|3031.25|2981.25|2981.25|3037.5|3037.5|2943.75|2943.75|3524800
862545600000|1997-05-02 04:00:00|3000|3000|3068.75|3068.75|3093.75|3093.75|2993.75|2993.75|3468000
862804800000|1997-05-05 04:00:00|3093.75|3093.75|3118.75|3118.75|3125|3125|3062.5|3062.5|4181600
862891200000|1997-05-06 04:00:00|3087.5|3087.5|3075|3075|3112.5|3112.5|3043.75|3043.75|5385600
862977600000|1997-05-07 04:00:00|3056.25|3056.25|3018.75|3018.75|3062.5|3062.5|3012.5|3012.5|4477600
863064000000|1997-05-08 04:00:00|2993.75|2993.75|3000|3000|3075|3075|2981.25|2981.25|4500400
863150400000|1997-05-09 04:00:00|3037.5|3037.5|3056.25|3056.25|3062.5|3062.5|2987.5|2987.5|2954000
863409600000|1997-05-12 04:00:00|3081.25|3081.25|3100|3100|3100|3100|3056.25|3056.25|3779000
863496000000|1997-05-13 04:00:00|3100|3100|3112.5|3112.5|3118.75|3118.75|3081.25|3081.25|5303000
863582400000|1997-05-14 04:00:00|3112.5|3112.5|3062.5|3062.5|3131.25|3131.25|3056.25|3056.25|4046200
863668800000|1997-05-15 04:00:00|3056.25|3056.25|3087.5|3087.5|3087.5|3087.5|3037.5|3037.5|4942600
863755200000|1997-05-16 04:00:00|3062.5|3062.5|3012.5|3012.5|3087.5|3087.5|3006.25|3006.25|5090000
864014400000|1997-05-19 04:00:00|3025|3025|3062.5|3062.5|3075|3075|3012.5|3012.5|2315600
864100800000|1997-05-20 04:00:00|3000|3000|3043.75|3043.75|3043.75|3043.75|2993.75|2993.75|4356600
864187200000|1997-05-21 04:00:00|3025|3025|2968.75|2968.75|3031.25|3031.25|2943.75|2943.75|8066000
864273600000|1997-05-22 04:00:00|2987.5|2987.5|2975|2975|2993.75|2993.75|2950|2950|4031200
864360000000|1997-05-23 04:00:00|3000|3000|2993.75|2993.75|3018.75|3018.75|2968.75|2968.75|3223600
864705600000|1997-05-27 04:00:00|2981.25|2981.25|2993.75|2993.75|3018.75|3018.75|2956.25|2956.25|3800000
864792000000|1997-05-28 04:00:00|3000|3000|2968.75|2968.75|3000|3000|2943.75|2943.75|3632000
864878400000|1997-05-29 04:00:00|2968.75|2968.75|2943.75|2943.75|2993.75|2993.75|2912.5|2912.5|4113600
864964800000|1997-05-30 04:00:00|2937.5|2937.5|3000|3000|3006.25|3006.25|2925|2925|4558800
865224000000|1997-06-02 04:00:00|3012.5|3012.5|2968.75|2968.75|3018.75|3018.75|2937.5|2937.5|4104800
865310400000|1997-06-03 04:00:00|2962.5|2962.5|2987.5|2987.5|3000|3000|2962.5|2962.5|3096800
865396800000|1997-06-04 04:00:00|2975|2975|2968.75|2968.75|2987.5|2987.5|2962.5|2962.5|2319600
865483200000|1997-06-05 04:00:00|2981.25|2981.25|2962.5|2962.5|3006.25|3006.25|2962.5|2962.5|3969800
865569600000|1997-06-06 04:00:00|2981.25|2981.25|3006.25|3006.25|3031.25|3031.25|2981.25|2981.25|4757000
865828800000|1997-06-09 04:00:00|3006.25|3006.25|3081.25|3081.25|3087.5|3087.5|3006.25|3006.25|4966000
865915200000|1997-06-10 04:00:00|3106.25|3106.25|3093.75|3093.75|3106.25|3106.25|3081.25|3081.25|4160800
866001600000|1997-06-11 04:00:00|3100|3100|3193.75|3193.75|3218.75|3218.75|3100|3100|8397800
866088000000|1997-06-12 04:00:00|3212.5|3212.5|3275|3275|3275|3275|3193.75|3193.75|5964000
866174400000|1997-06-13 04:00:00|3275|3275|3318.75|3318.75|3325|3325|3275|3275|5525800
866433600000|1997-06-16 04:00:00|3318.75|3318.75|3312.5|3312.5|3325|3325|3293.75|3293.75|4070200
866520000000|1997-06-17 04:00:00|3287.5|3287.5|3250|3250|3293.75|3293.75|3231.25|3231.25|5508800
866606400000|1997-06-18 04:00:00|3243.75|3243.75|3212.5|3212.5|3275|3275|3200|3200|4106600
866692800000|1997-06-19 04:00:00|3237.5|3237.5|3287.5|3287.5|3293.75|3293.75|3225|3225|4629800
866779200000|1997-06-20 04:00:00|3281.25|3281.25|3293.75|3293.75|3312.5|3312.5|3275|3275|7222200
867038400000|1997-06-23 04:00:00|3281.25|3281.25|3200|3200|3293.75|3293.75|3193.75|3193.75|3036200
867124800000|1997-06-24 04:00:00|3228.125|3228.125|3318.75|3318.75|3318.75|3318.75|3193.75|3193.75|6229800
867211200000|1997-06-25 04:00:00|3306.25|3306.25|3259.375|3259.375|3325|3325|3200|3200|5539000
867297600000|1997-06-26 04:00:00|3259.375|3259.375|3193.75|3193.75|3275|3275|3131.25|3131.25|6334600
867384000000|1997-06-27 04:00:00|3218.75|3218.75|3218.75|3218.75|3268.75|3268.75|3175|3175|3657000
867643200000|1997-06-30 04:00:00|3243.75|3243.75|3218.75|3218.75|3243.75|3243.75|3162.5|3162.5|5272000
867729600000|1997-07-01 04:00:00|3218.75|3218.75|3156.25|3156.25|3234.375|3234.375|3153.125|3153.125|4361000
867816000000|1997-07-02 04:00:00|3168.75|3168.75|3171.875|3171.875|3178.125|3178.125|3134.375|3134.375|5441600
867902400000|1997-07-03 04:00:00|3225|3225|3209.375|3209.375|3234.375|3234.375|3190.625|3190.625|3349000
868248000000|1997-07-07 04:00:00|3243.75|3243.75|3237.5|3237.5|3293.75|3293.75|3212.5|3212.5|4774600
868334400000|1997-07-08 04:00:00|3250|3250|3275|3275|3281.25|3281.25|3228.125|3228.125|3782400
868420800000|1997-07-09 04:00:00|3278.125|3278.125|3184.375|3184.375|3281.25|3281.25|3137.5|3137.5|5080600
868507200000|1997-07-10 04:00:00|3171.875|3171.875|3118.75|3118.75|3175|3175|3043.75|3043.75|9642200
868593600000|1997-07-11 04:00:00|3115.625|3115.625|3153.125|3153.125|3171.875|3171.875|3100|3100|4690400
868852800000|1997-07-14 04:00:00|3171.875|3171.875|3146.875|3146.875|3196.875|3196.875|3140.625|3140.625|3991800
868939200000|1997-07-15 04:00:00|3218.75|3218.75|3087.5|3087.5|3218.75|3218.75|3078.125|3078.125|7655800
869025600000|1997-07-16 04:00:00|3096.875|3096.875|3100|3100|3137.5|3137.5|3090.625|3090.625|6196600
869112000000|1997-07-17 04:00:00|3125|3125|3118.75|3118.75|3168.75|3168.75|3106.25|3106.25|5756600
869198400000|1997-07-18 04:00:00|3125|3125|3009.375|3009.375|3128.125|3128.125|3009.375|3009.375|7189800
869457600000|1997-07-21 04:00:00|3012.5|3012.5|3034.375|3034.375|3078.125|3078.125|3000|3000|4596400
869544000000|1997-07-22 04:00:00|3090.625|3090.625|3146.875|3146.875|3146.875|3146.875|3056.25|3056.25|4798000
869630400000|1997-07-23 04:00:00|3196.875|3196.875|3131.25|3131.25|3196.875|3196.875|3131.25|3131.25|4941000
869716800000|1997-07-24 04:00:00|3143.75|3143.75|3093.75|3093.75|3143.75|3143.75|3037.5|3037.5|6275600
869803200000|1997-07-25 04:00:00|3100|3100|3078.125|3078.125|3118.75|3118.75|3031.25|3031.25|5556400
870062400000|1997-07-28 04:00:00|3050|3050|3028.125|3028.125|3068.75|3068.75|3025|3025|5537600
870148800000|1997-07-29 04:00:00|3015.625|3015.625|3053.125|3053.125|3059.375|3059.375|3006.25|3006.25|5373200
870235200000|1997-07-30 04:00:00|3090.625|3090.625|3081.25|3081.25|3093.75|3093.75|3068.75|3068.75|4292400
870321600000|1997-07-31 04:00:00|3112.5|3112.5|3106.25|3106.25|3128.125|3128.125|3068.75|3068.75|5294400
870408000000|1997-08-01 04:00:00|3100|3100|3053.125|3053.125|3121.875|3121.875|3034.375|3034.375|4628000
870667200000|1997-08-04 04:00:00|3059.375|3059.375|3046.875|3046.875|3081.25|3081.25|3031.25|3031.25|4034600
870753600000|1997-08-05 04:00:00|3056.25|3056.25|3071.875|3071.875|3090.625|3090.625|3056.25|3056.25|3415800
870840000000|1997-08-06 04:00:00|3078.125|3078.125|3112.5|3112.5|3125|3125|3062.5|3062.5|3748600
870926400000|1997-08-07 04:00:00|3109.375|3109.375|3034.375|3034.375|3121.875|3121.875|3025|3025|5709000
871012800000|1997-08-08 04:00:00|3003.125|3003.125|2965.625|2965.625|3012.5|3012.5|2940.625|2940.625|8754800
871272000000|1997-08-11 04:00:00|2975|2975|2915.625|2915.625|2978.125|2978.125|2871.875|2871.875|8812600
871358400000|1997-08-12 04:00:00|2981.25|2981.25|2878.125|2878.125|2984.375|2984.375|2865.625|2865.625|6219600
871444800000|1997-08-13 04:00:00|2937.5|2937.5|2853.125|2853.125|2937.5|2937.5|2831.25|2831.25|10054400
871531200000|1997-08-14 04:00:00|2875|2875|2950|2950|2953.125|2953.125|2865.625|2865.625|9217600
871617600000|1997-08-15 04:00:00|2896.875|2896.875|2803.125|2803.125|2900|2900|2796.875|2796.875|7992000
871876800000|1997-08-18 04:00:00|2850|2850|2903.125|2903.125|2909.375|2909.375|2800|2800|7687600
871963200000|1997-08-19 04:00:00|2950|2950|2956.25|2956.25|2965.625|2965.625|2912.5|2912.5|6258600
872049600000|1997-08-20 04:00:00|2981.25|2981.25|2978.125|2978.125|2993.75|2993.75|2934.375|2934.375|5399800
872136000000|1997-08-21 04:00:00|3000|3000|2956.25|2956.25|3003.125|3003.125|2934.375|2934.375|4495400
872222400000|1997-08-22 04:00:00|2896.875|2896.875|2934.375|2934.375|2943.75|2943.75|2868.75|2868.75|5376400
872481600000|1997-08-25 04:00:00|2934.375|2934.375|2887.5|2887.5|2971.875|2971.875|2875|2875|3843800
872568000000|1997-08-26 04:00:00|2853.125|2853.125|2859.375|2859.375|2896.875|2896.875|2853.125|2853.125|4302800
872654400000|1997-08-27 04:00:00|2853.125|2853.125|2900|2900|2912.5|2912.5|2850|2850|5399200
872740800000|1997-08-28 04:00:00|2856.25|2856.25|2850|2850|2884.375|2884.375|2818.75|2818.75|6613600
872827200000|1997-08-29 04:00:00|2856.25|2856.25|2834.375|2834.375|2862.5|2862.5|2812.5|2812.5|4463800
873172800000|1997-09-02 04:00:00|2837.5|2837.5|2918.75|2918.75|2925|2925|2837.5|2837.5|6678000
873259200000|1997-09-03 04:00:00|2921.875|2921.875|2896.875|2896.875|2937.5|2937.5|2890.625|2890.625|5101800
873345600000|1997-09-04 04:00:00|2900|2900|2934.375|2934.375|2956.25|2956.25|2900|2900|4028400
873432000000|1997-09-05 04:00:00|2946.875|2946.875|2906.25|2906.25|2978.125|2978.125|2878.125|2878.125|4904200
873691200000|1997-09-08 04:00:00|2925|2925|2875|2875|2937.5|2937.5|2875|2875|4027400
873777600000|1997-09-09 04:00:00|2868.75|2868.75|2884.375|2884.375|2896.875|2896.875|2840.625|2840.625|6465000
873864000000|1997-09-10 04:00:00|2884.375|2884.375|2809.375|2809.375|2887.5|2887.5|2806.25|2806.25|4962400
873950400000|1997-09-11 04:00:00|2793.75|2793.75|2831.25|2831.25|2856.25|2856.25|2756.25|2756.25|7304400
874036800000|1997-09-12 04:00:00|2859.375|2859.375|2875|2875|2887.5|2887.5|2812.5|2812.5|7144400
874296000000|1997-09-15 04:00:00|2890.625|2890.625|2890.625|2890.625|2909.375|2909.375|2884.375|2884.375|5232200
874382400000|1997-09-16 04:00:00|2928.125|2928.125|2937.5|2937.5|2943.75|2943.75|2909.375|2909.375|5003800
874468800000|1997-09-17 04:00:00|2946.875|2946.875|2890.625|2890.625|2946.875|2946.875|2878.125|2878.125|5293400
874555200000|1997-09-18 04:00:00|2912.5|2912.5|2887.5|2887.5|2968.75|2968.75|2887.5|2887.5|5844000
874641600000|1997-09-19 04:00:00|2856.25|2856.25|2931.25|2931.25|2937.5|2937.5|2853.125|2853.125|8213200
874900800000|1997-09-22 04:00:00|2962.5|2962.5|3012.5|3012.5|3028.125|3028.125|2940.625|2940.625|5870600
874987200000|1997-09-23 04:00:00|3000|3000|2962.5|2962.5|3012.5|3012.5|2950|2950|5450800
875073600000|1997-09-24 04:00:00|2953.125|2953.125|2931.25|2931.25|2978.125|2978.125|2912.5|2912.5|4913800
875160000000|1997-09-25 04:00:00|2912.5|2912.5|2878.125|2878.125|2915.625|2915.625|2868.75|2868.75|6897800
875246400000|1997-09-26 04:00:00|2928.125|2928.125|2881.25|2881.25|2928.125|2928.125|2868.75|2868.75|6176600
875505600000|1997-09-29 04:00:00|2875|2875|2900|2900|2915.625|2915.625|2871.875|2871.875|4831800
875592000000|1997-09-30 04:00:00|2915.625|2915.625|2884.375|2884.375|2915.625|2915.625|2875|2875|5560600
875678400000|1997-10-01 04:00:00|2906.25|2906.25|2893.75|2893.75|2909.375|2909.375|2859.375|2859.375|5220400
875764800000|1997-10-02 04:00:00|2900|2900|2928.125|2928.125|2928.125|2928.125|2881.25|2881.25|4362600
875851200000|1997-10-03 04:00:00|3006.25|3006.25|2981.25|2981.25|3012.5|3012.5|2971.875|2971.875|8844200
876110400000|1997-10-06 04:00:00|3018.75|3018.75|2990.625|2990.625|3025|3025|2987.5|2987.5|3950000
876196800000|1997-10-07 04:00:00|3021.875|3021.875|3075|3075|3075|3075|2984.375|2984.375|5335600
876283200000|1997-10-08 04:00:00|3084.375|3084.375|3050|3050|3106.25|3106.25|3018.75|3018.75|6110000
876369600000|1997-10-09 04:00:00|3025|3025|3025|3025|3037.5|3037.5|2987.5|2987.5|3679400
876456000000|1997-10-10 04:00:00|3015.625|3015.625|3003.125|3003.125|3018.75|3018.75|2981.25|2981.25|2722800
876715200000|1997-10-13 04:00:00|3028.125|3028.125|3031.25|3031.25|3050|3050|3025|3025|2149200
876801600000|1997-10-14 04:00:00|3043.75|3043.75|3021.875|3021.875|3053.125|3053.125|2959.375|2959.375|7120600
876888000000|1997-10-15 04:00:00|3003.125|3003.125|2968.75|2968.75|3003.125|3003.125|2959.375|2959.375|5728400
876974400000|1997-10-16 04:00:00|2971.875|2971.875|2943.75|2943.75|3003.125|3003.125|2931.25|2931.25|5738600
877060800000|1997-10-17 04:00:00|2931.25|2931.25|2915.625|2915.625|2946.875|2946.875|2859.375|2859.375|4812000
877320000000|1997-10-20 04:00:00|2918.75|2918.75|2950|2950|2953.125|2953.125|2881.25|2881.25|4741600
877406400000|1997-10-21 04:00:00|2956.25|2956.25|2990.625|2990.625|3018.75|3018.75|2953.125|2953.125|5233600
877492800000|1997-10-22 04:00:00|3012.5|3012.5|2996.875|2996.875|3021.875|3021.875|2971.875|2971.875|3898400
877579200000|1997-10-23 04:00:00|2925|2925|2925|2925|2971.875|2971.875|2896.875|2896.875|6123600
877665600000|1997-10-24 04:00:00|2971.875|2971.875|2915.625|2915.625|2971.875|2971.875|2859.375|2859.375|5835200
877928400000|1997-10-27 05:00:00|2878.125|2878.125|2750|2750|2884.375|2884.375|2750|2750|7043000
878014800000|1997-10-28 05:00:00|2700|2700|2800|2800|2900|2900|2650|2650|11948600
878101200000|1997-10-29 05:00:00|2862.5|2862.5|2856.25|2856.25|2900|2900|2828.125|2828.125|7287000
878187600000|1997-10-30 05:00:00|2831.25|2831.25|2825|2825|2878.125|2878.125|2825|2825|6313400
878274000000|1997-10-31 05:00:00|2865.625|2865.625|2868.75|2868.75|2890.625|2890.625|2806.25|2806.25|5072800
878533200000|1997-11-03 05:00:00|2921.875|2921.875|2950|2950|2962.5|2962.5|2909.375|2909.375|4459000
878619600000|1997-11-04 05:00:00|2971.875|2971.875|3006.25|3006.25|3015.625|3015.625|2956.25|2956.25|5477800
878706000000|1997-11-05 05:00:00|3006.25|3006.25|3009.375|3009.375|3018.75|3018.75|3000|3000|4626600
878792400000|1997-11-06 05:00:00|3000|3000|3009.375|3009.375|3015.625|3015.625|2993.75|2993.75|4270000
878878800000|1997-11-07 05:00:00|2956.25|2956.25|2990.625|2990.625|2990.625|2990.625|2940.625|2940.625|6026600
879138000000|1997-11-10 05:00:00|3000|3000|2984.375|2984.375|3018.75|3018.75|2981.25|2981.25|4524200
879224400000|1997-11-11 05:00:00|3006.25|3006.25|3028.125|3028.125|3056.25|3056.25|3003.125|3003.125|3733200
879310800000|1997-11-12 05:00:00|3000|3000|2918.75|2918.75|3012.5|3012.5|2909.375|2909.375|4750800
879397200000|1997-11-13 05:00:00|2950|2950|2996.875|2996.875|3009.375|3009.375|2934.375|2934.375|5564600
879483600000|1997-11-14 05:00:00|3012.5|3012.5|3118.75|3118.75|3128.125|3128.125|3006.25|3006.25|8696200
879742800000|1997-11-17 05:00:00|3150|3150|3171.875|3171.875|3206.25|3206.25|3140.625|3140.625|7098200
879829200000|1997-11-18 05:00:00|3171.875|3171.875|3150|3150|3209.375|3209.375|3134.375|3134.375|4949400
879915600000|1997-11-19 05:00:00|3128.125|3128.125|3156.25|3156.25|3189.0625|3189.0625|3125|3125|3873600
880002000000|1997-11-20 05:00:00|3187.5|3187.5|3212.5|3212.5|3237.5|3237.5|3181.25|3181.25|5179200
880088400000|1997-11-21 05:00:00|3243.75|3243.75|3246.875|3246.875|3250|3250|3184.375|3184.375|5232400
880347600000|1997-11-24 05:00:00|3234.375|3234.375|3206.25|3206.25|3250|3250|3184.375|3184.375|4449600
880434000000|1997-11-25 05:00:00|3200|3200|3200|3200|3243.75|3243.75|3187.5|3187.5|4344000
880520400000|1997-11-26 05:00:00|3187.5|3187.5|3134.375|3134.375|3196.875|3196.875|3134.375|3134.375|4678000
880693200000|1997-11-28 05:00:00|3175|3175|3146.875|3146.875|3181.25|3181.25|3146.875|3146.875|1688400
880952400000|1997-12-01 05:00:00|3168.75|3168.75|3234.375|3234.375|3240.625|3240.625|3156.25|3156.25|4625600
881038800000|1997-12-02 05:00:00|3218.75|3218.75|3218.75|3218.75|3240.625|3240.625|3200|3200|4624000
881125200000|1997-12-03 05:00:00|3218.75|3218.75|3225|3225|3237.5|3237.5|3196.875|3196.875|4865600
881211600000|1997-12-04 05:00:00|3246.875|3246.875|3218.75|3218.75|3275|3275|3200|3200|6497800
881298000000|1997-12-05 05:00:00|3196.875|3196.875|3259.375|3259.375|3268.75|3268.75|3190.625|3190.625|4725200
881557200000|1997-12-08 05:00:00|3259.375|3259.375|3259.375|3259.375|3271.875|3271.875|3234.375|3234.375|4693200
881643600000|1997-12-09 05:00:00|3253.125|3253.125|3250|3250|3309.375|3309.375|3243.75|3243.75|6041800
881730000000|1997-12-10 05:00:00|3253.125|3253.125|3300|3300|3309.375|3309.375|3237.5|3237.5|6046400
881816400000|1997-12-11 05:00:00|3290.625|3290.625|3259.375|3259.375|3290.625|3290.625|3243.75|3243.75|5457200
881902800000|1997-12-12 05:00:00|3262.5|3262.5|3200|3200|3268.75|3268.75|3196.875|3196.875|3688200
882162000000|1997-12-15 05:00:00|3203.125|3203.125|3250|3250|3275|3275|3203.125|3203.125|3462600
882248400000|1997-12-16 05:00:00|3262.5|3262.5|3265.625|3265.625|3275|3275|3240.625|3240.625|3184600
882334800000|1997-12-17 05:00:00|3271.875|3271.875|3318.75|3318.75|3321.875|3321.875|3265.625|3265.625|4597200
882421200000|1997-12-18 05:00:00|3350|3350|3340.625|3340.625|3350|3350|3281.25|3281.25|6020000
882507600000|1997-12-19 05:00:00|3303.125|3303.125|3312.5|3312.5|3337.5|3337.5|3243.75|3243.75|7120000
882766800000|1997-12-22 05:00:00|3325|3325|3346.875|3346.875|3353.125|3353.125|3275|3275|4044200
882853200000|1997-12-23 05:00:00|3346.875|3346.875|3303.125|3303.125|3365.625|3365.625|3300|3300|3390200
882939600000|1997-12-24 05:00:00|3309.375|3309.375|3253.125|3253.125|3312.5|3312.5|3246.875|3246.875|2102000
883112400000|1997-12-26 05:00:00|3271.875|3271.875|3243.75|3243.75|3275|3275|3240.625|3240.625|1239200
883371600000|1997-12-29 05:00:00|3262.5|3262.5|3265.625|3265.625|3271.875|3271.875|3243.75|3243.75|4094800
883458000000|1997-12-30 05:00:00|3275|3275|3312.5|3312.5|3312.5|3312.5|3262.5|3262.5|2566000
883544400000|1997-12-31 05:00:00|3300|3300|3293.75|3293.75|3318.75|3318.75|3284.375|3284.375|2581200
883717200000|1998-01-02 05:00:00|3253.125|3253.125|3253.125|3253.125|3259.375|3259.375|3231.25|3231.25|4656400
883976400000|1998-01-05 05:00:00|3265.625|3265.625|3250|3250|3271.875|3271.875|3221.875|3221.875|5308200
884062800000|1998-01-06 05:00:00|3231.25|3231.25|3200|3200|3234.375|3234.375|3168.75|3168.75|4971400
884149200000|1998-01-07 05:00:00|3175|3175|3231.25|3231.25|3231.25|3231.25|3175|3175|3768800
884235600000|1998-01-08 05:00:00|3246.875|3246.875|3268.75|3268.75|3290.625|3290.625|3228.125|3228.125|6087800
884322000000|1998-01-09 05:00:00|3250|3250|3231.25|3231.25|3296.875|3296.875|3209.375|3209.375|6919200
884581200000|1998-01-12 05:00:00|3178.125|3178.125|3296.875|3296.875|3309.375|3309.375|3175|3175|7726800
884667600000|1998-01-13 05:00:00|3300|3300|3318.75|3318.75|3334.375|3334.375|3284.375|3284.375|6294600
884754000000|1998-01-14 05:00:00|3312.5|3312.5|3325|3325|3340.625|3340.625|3296.875|3296.875|4987000
884840400000|1998-01-15 05:00:00|3306.25|3306.25|3284.375|3284.375|3318.75|3318.75|3275|3275|4463200
884926800000|1998-01-16 05:00:00|3303.125|3303.125|3387.5|3387.5|3425|3425|3300|3300|7342400
885272400000|1998-01-20 05:00:00|3396.875|3396.875|3465.625|3465.625|3471.875|3471.875|3353.125|3353.125|6008400
885358800000|1998-01-21 05:00:00|3434.375|3434.375|3406.25|3406.25|3440.625|3440.625|3353.125|3353.125|5605600
885445200000|1998-01-22 05:00:00|3375|3375|3362.5|3362.5|3400|3400|3334.375|3334.375|4411200
885531600000|1998-01-23 05:00:00|3359.375|3359.375|3343.75|3343.75|3375|3375|3331.25|3331.25|3495600
885790800000|1998-01-26 05:00:00|3346.875|3346.875|3359.375|3359.375|3396.875|3396.875|3337.5|3337.5|2894800
885877200000|1998-01-27 05:00:00|3356.25|3356.25|3371.875|3371.875|3425|3425|3353.125|3353.125|4479400
885963600000|1998-01-28 05:00:00|3390.625|3390.625|3343.75|3343.75|3409.375|3409.375|3334.375|3334.375|4496200
886050000000|1998-01-29 05:00:00|3331.25|3331.25|3343.75|3343.75|3362.5|3362.5|3306.25|3306.25|4947800
886136400000|1998-01-30 05:00:00|3346.875|3346.875|3346.875|3346.875|3378.125|3378.125|3318.75|3318.75|3965400
886395600000|1998-02-02 05:00:00|3425|3425|3440.625|3440.625|3459.375|3459.375|3425|3425|4673800
886482000000|1998-02-03 05:00:00|3440.625|3440.625|3475|3475|3475|3475|3415.625|3415.625|4734800
886568400000|1998-02-04 05:00:00|3462.5|3462.5|3437.5|3437.5|3462.5|3462.5|3425|3425|4204600
886654800000|1998-02-05 05:00:00|3459.375|3459.375|3443.75|3443.75|3471.875|3471.875|3412.5|3412.5|3665400
886741200000|1998-02-06 05:00:00|3465.625|3465.625|3487.5|3487.5|3493.75|3493.75|3456.25|3456.25|3477400
887000400000|1998-02-09 05:00:00|3490.625|3490.625|3443.75|3443.75|3490.625|3490.625|3421.875|3421.875|3942400
887086800000|1998-02-10 05:00:00|3446.875|3446.875|3487.5|3487.5|3500|3500|3446.875|3446.875|3603400
887173200000|1998-02-11 05:00:00|3493.75|3493.75|3459.375|3459.375|3496.875|3496.875|3459.375|3459.375|2963800
887259600000|1998-02-12 05:00:00|3459.375|3459.375|3478.125|3478.125|3484.375|3484.375|3425|3425|3539400
887346000000|1998-02-13 05:00:00|3403.125|3403.125|3453.125|3453.125|3465.625|3465.625|3403.125|3403.125|3318400
887691600000|1998-02-17 05:00:00|3475|3475|3475|3475|3487.5|3487.5|3437.5|3437.5|4246800
887778000000|1998-02-18 05:00:00|3487.5|3487.5|3525|3525|3525|3525|3484.375|3484.375|4723000
887864400000|1998-02-19 05:00:00|3525|3525|3528.125|3528.125|3528.125|3528.125|3493.75|3493.75|3663800
887950800000|1998-02-20 05:00:00|3528.125|3528.125|3503.125|3503.125|3528.125|3528.125|3443.75|3443.75|4727800
888210000000|1998-02-23 05:00:00|3525|3525|3600|3600|3609.375|3609.375|3500|3500|5591000
888296400000|1998-02-24 05:00:00|3581.25|3581.25|3656.25|3656.25|3687.5|3687.5|3556.25|3556.25|7167800
888382800000|1998-02-25 05:00:00|3681.25|3681.25|3712.5|3712.5|3734.375|3734.375|3678.125|3678.125|5131000
888469200000|1998-02-26 05:00:00|3746.875|3746.875|3718.75|3718.75|3762.5|3762.5|3696.875|3696.875|4805000
888555600000|1998-02-27 05:00:00|3725|3725|3768.75|3768.75|3775|3775|3721.875|3721.875|4615400
888814800000|1998-03-02 05:00:00|3759.375|3759.375|3737.5|3737.5|3778.125|3778.125|3725|3725|3179000
888901200000|1998-03-03 05:00:00|3743.75|3743.75|3725|3725|3762.5|3762.5|3709.375|3709.375|4340800
888987600000|1998-03-04 05:00:00|3703.125|3703.125|3665.625|3665.625|3709.375|3709.375|3615.625|3615.625|3822600
889074000000|1998-03-05 05:00:00|3650|3650|3612.5|3612.5|3662.5|3662.5|3587.5|3587.5|4638800
889160400000|1998-03-06 05:00:00|3618.75|3618.75|3693.75|3693.75|3700|3700|3612.5|3612.5|4576000
889419600000|1998-03-09 05:00:00|3700|3700|3709.375|3709.375|3721.875|3721.875|3681.25|3681.25|3363800
889506000000|1998-03-10 05:00:00|3728.125|3728.125|3750|3750|3765.625|3765.625|3728.125|3728.125|3609800
889592400000|1998-03-11 05:00:00|3762.5|3762.5|3796.875|3796.875|3800|3800|3756.25|3756.25|3710600
889678800000|1998-03-12 05:00:00|3790.625|3790.625|3800|3800|3800|3800|3778.125|3778.125|2766600
889765200000|1998-03-13 05:00:00|3800|3800|3756.25|3756.25|3821.875|3821.875|3743.75|3743.75|3297000
890024400000|1998-03-16 05:00:00|3762.5|3762.5|3743.75|3743.75|3775|3775|3725|3725|3786200
890110800000|1998-03-17 05:00:00|3753.125|3753.125|3753.125|3753.125|3765.625|3765.625|3731.25|3731.25|2907400
890197200000|1998-03-18 05:00:00|3781.25|3781.25|3740.625|3740.625|3781.25|3781.25|3721.875|3721.875|3528400
890283600000|1998-03-19 05:00:00|3728.125|3728.125|3725|3725|3740.625|3740.625|3696.875|3696.875|3008400
890370000000|1998-03-20 05:00:00|3753.125|3753.125|3787.5|3787.5|3787.5|3787.5|3718.75|3718.75|5433000
890629200000|1998-03-23 05:00:00|3753.125|3753.125|3709.375|3709.375|3756.25|3756.25|3706.25|3706.25|4086000
890715600000|1998-03-24 05:00:00|3718.75|3718.75|3693.75|3693.75|3731.25|3731.25|3684.375|3684.375|3437800
890802000000|1998-03-25 05:00:00|3700|3700|3659.375|3659.375|3706.25|3706.25|3553.125|3553.125|5337800
890888400000|1998-03-26 05:00:00|3653.125|3653.125|3634.375|3634.375|3671.875|3671.875|3634.375|3634.375|3186000
890974800000|1998-03-27 05:00:00|3690.625|3690.625|3575|3575|3690.625|3690.625|3559.375|3559.375|4042800
891234000000|1998-03-30 05:00:00|3587.5|3587.5|3584.375|3584.375|3631.25|3631.25|3578.125|3578.125|3404200
891320400000|1998-03-31 05:00:00|3643.75|3643.75|3671.875|3671.875|3687.5|3687.5|3621.875|3621.875|3926000
891406800000|1998-04-01 05:00:00|3665.625|3665.625|3668.75|3668.75|3675|3675|3615.625|3615.625|4665800
891493200000|1998-04-02 05:00:00|3721.875|3721.875|3812.5|3812.5|3818.75|3818.75|3715.625|3715.625|7043200
891579600000|1998-04-03 05:00:00|3825|3825|3850|3850|3875|3875|3778.125|3778.125|5501600
891835200000|1998-04-06 04:00:00|3875|3875|3809.375|3809.375|3875|3875|3784.375|3784.375|4143400
891921600000|1998-04-07 04:00:00|3787.5|3787.5|3762.5|3762.5|3790.625|3790.625|3731.25|3731.25|3688800
892008000000|1998-04-08 04:00:00|3775|3775|3684.375|3684.375|3778.125|3778.125|3675|3675|3447400
892094400000|1998-04-09 04:00:00|3725|3725|3721.875|3721.875|3746.875|3746.875|3693.75|3693.75|2344800
892440000000|1998-04-13 04:00:00|3715.625|3715.625|3687.5|3687.5|3715.625|3715.625|3643.75|3643.75|2845800
892526400000|1998-04-14 04:00:00|3687.5|3687.5|3628.125|3628.125|3687.5|3687.5|3606.25|3606.25|4210400
892612800000|1998-04-15 04:00:00|3618.75|3618.75|3578.125|3578.125|3621.875|3621.875|3521.875|3521.875|6911200
892699200000|1998-04-16 04:00:00|3537.5|3537.5|3500|3500|3543.75|3543.75|3490.625|3490.625|8525000
892785600000|1998-04-17 04:00:00|3521.875|3521.875|3628.125|3628.125|3637.5|3637.5|3512.5|3512.5|5999200
893044800000|1998-04-20 04:00:00|3615.625|3615.625|3568.75|3568.75|3615.625|3615.625|3543.75|3543.75|4665400
893131200000|1998-04-21 04:00:00|3506.25|3506.25|3537.5|3537.5|3603.125|3603.125|3503.125|3503.125|5935800
893217600000|1998-04-22 04:00:00|3531.25|3531.25|3568.75|3568.75|3575|3575|3525|3525|3849600
893304000000|1998-04-23 04:00:00|3512.5|3512.5|3543.75|3543.75|3593.75|3593.75|3506.25|3506.25|4364200
893390400000|1998-04-24 04:00:00|3540.625|3540.625|3531.25|3531.25|3553.125|3553.125|3496.875|3496.875|4159800
893649600000|1998-04-27 04:00:00|3493.75|3493.75|3468.75|3468.75|3521.875|3521.875|3415.625|3415.625|5274400
893736000000|1998-04-28 04:00:00|3487.5|3487.5|3450|3450|3493.75|3493.75|3403.125|3403.125|4838200
893822400000|1998-04-29 04:00:00|3487.5|3487.5|3459.375|3459.375|3496.875|3496.875|3437.5|3437.5|3992200
893908800000|1998-04-30 04:00:00|3493.75|3493.75|3575|3575|3600|3600|3481.25|3481.25|5109600
893995200000|1998-05-01 04:00:00|3625|3625|3509.375|3509.375|3625|3625|3506.25|3506.25|4040200
894254400000|1998-05-04 04:00:00|3521.875|3521.875|3537.5|3537.5|3575|3575|3521.875|3521.875|2923400
894340800000|1998-05-05 04:00:00|3537.5|3537.5|3518.75|3518.75|3546.875|3546.875|3500|3500|2734600
894427200000|1998-05-06 04:00:00|3543.75|3543.75|3465.625|3465.625|3543.75|3543.75|3462.5|3462.5|3012800
894513600000|1998-05-07 04:00:00|3465.625|3465.625|3478.125|3478.125|3509.375|3509.375|3456.25|3456.25|3683000
894600000000|1998-05-08 04:00:00|3484.375|3484.375|3556.25|3556.25|3571.875|3571.875|3484.375|3484.375|3497200
894859200000|1998-05-11 04:00:00|3587.5|3587.5|3506.25|3506.25|3618.75|3618.75|3490.625|3490.625|4118600
894945600000|1998-05-12 04:00:00|3503.125|3503.125|3543.75|3543.75|3559.375|3559.375|3496.875|3496.875|2880600
895032000000|1998-05-13 04:00:00|3571.875|3571.875|3621.875|3621.875|3625|3625|3562.5|3562.5|3316400
895118400000|1998-05-14 04:00:00|3609.375|3609.375|3609.375|3609.375|3634.375|3634.375|3575|3575|3451200
895204800000|1998-05-15 04:00:00|3593.75|3593.75|3518.75|3518.75|3609.375|3609.375|3518.75|3518.75|3321000
895464000000|1998-05-18 04:00:00|3562.5|3562.5|3550|3550|3593.75|3593.75|3506.25|3506.25|2617200
895550400000|1998-05-19 04:00:00|3550|3550|3534.375|3534.375|3593.75|3593.75|3503.125|3503.125|2868200
895636800000|1998-05-20 04:00:00|3546.875|3546.875|3559.375|3559.375|3565.625|3565.625|3484.375|3484.375|3975000
895723200000|1998-05-21 04:00:00|3578.125|3578.125|3546.875|3546.875|3600|3600|3528.125|3528.125|4132600
895809600000|1998-05-22 04:00:00|3546.875|3546.875|3525|3525|3571.875|3571.875|3506.25|3506.25|2516800
896155200000|1998-05-26 04:00:00|3559.375|3559.375|3493.75|3493.75|3562.5|3562.5|3481.25|3481.25|3565800
896241600000|1998-05-27 04:00:00|3450|3450|3471.875|3471.875|3481.25|3481.25|3406.25|3406.25|5031600
896328000000|1998-05-28 04:00:00|3484.375|3484.375|3500|3500|3525|3525|3478.125|3478.125|4040000
896414400000|1998-05-29 04:00:00|3531.25|3531.25|3453.125|3453.125|3534.375|3534.375|3453.125|3453.125|3420200
896673600000|1998-06-01 04:00:00|3493.75|3493.75|3446.875|3446.875|3531.25|3531.25|3400|3400|4206200
896760000000|1998-06-02 04:00:00|3471.875|3471.875|3421.875|3421.875|3490.625|3490.625|3412.5|3412.5|4189400
896846400000|1998-06-03 04:00:00|3431.25|3431.25|3387.5|3387.5|3453.125|3453.125|3365.625|3365.625|3912400
896932800000|1998-06-04 04:00:00|3393.75|3393.75|3468.75|3468.75|3506.25|3506.25|3353.125|3353.125|4098200
897019200000|1998-06-05 04:00:00|3496.875|3496.875|3575|3575|3575|3575|3468.75|3468.75|3963400
897278400000|1998-06-08 04:00:00|3575|3575|3537.5|3537.5|3584.375|3584.375|3515.625|3515.625|3892800
897364800000|1998-06-09 04:00:00|3553.125|3553.125|3603.125|3603.125|3612.5|3612.5|3534.375|3534.375|4566200
897451200000|1998-06-10 04:00:00|3609.375|3609.375|3640.625|3640.625|3696.875|3696.875|3606.25|3606.25|6280000
897537600000|1998-06-11 04:00:00|3662.5|3662.5|3643.75|3643.75|3671.875|3671.875|3615.625|3615.625|3661000
897624000000|1998-06-12 04:00:00|3650|3650|3650|3650|3662.5|3662.5|3590.625|3590.625|3910000
897883200000|1998-06-15 04:00:00|3615.625|3615.625|3568.75|3568.75|3650|3650|3568.75|3568.75|3300800
897969600000|1998-06-16 04:00:00|3618.75|3618.75|3650|3650|3659.375|3659.375|3528.125|3528.125|4123200
898056000000|1998-06-17 04:00:00|3675|3675|3712.5|3712.5|3712.5|3712.5|3659.375|3659.375|4907600
898142400000|1998-06-18 04:00:00|3721.875|3721.875|3743.75|3743.75|3750|3750|3703.125|3703.125|3078600
898228800000|1998-06-19 04:00:00|3759.375|3759.375|3781.25|3781.25|3784.375|3784.375|3740.625|3740.625|6771200
898488000000|1998-06-22 04:00:00|3771.875|3771.875|3737.5|3737.5|3784.375|3784.375|3737.5|3737.5|3760600
898574400000|1998-06-23 04:00:00|3740.625|3740.625|3818.75|3818.75|3825|3825|3740.625|3740.625|4946600
898660800000|1998-06-24 04:00:00|3821.875|3821.875|3887.5|3887.5|3893.75|3893.75|3793.75|3793.75|4457600
898747200000|1998-06-25 04:00:00|3884.375|3884.375|3846.875|3846.875|3884.375|3884.375|3834.375|3834.375|3167600
898833600000|1998-06-26 04:00:00|3850|3850|3846.875|3846.875|3881.25|3881.25|3818.75|3818.75|2151800
899092800000|1998-06-29 04:00:00|3868.75|3868.75|3850|3850|3893.75|3893.75|3828.125|3828.125|2880600
899179200000|1998-06-30 04:00:00|3753.125|3753.125|3700|3700|3768.75|3768.75|3684.375|3684.375|8104200
899265600000|1998-07-01 04:00:00|3687.5|3687.5|3662.5|3662.5|3687.5|3687.5|3625|3625|5355400
899352000000|1998-07-02 04:00:00|3700|3700|3684.375|3684.375|3728.125|3728.125|3668.75|3668.75|3186000
899697600000|1998-07-06 04:00:00|3600|3600|3618.75|3618.75|3650|3650|3575|3575|5952600
899784000000|1998-07-07 04:00:00|3609.375|3609.375|3728.125|3728.125|3746.875|3746.875|3609.375|3609.375|5146200
899870400000|1998-07-08 04:00:00|3725|3725|3653.125|3653.125|3728.125|3728.125|3612.5|3612.5|6088000
899956800000|1998-07-09 04:00:00|3650|3650|3621.875|3621.875|3662.5|3662.5|3606.25|3606.25|4437000
900043200000|1998-07-10 04:00:00|3625|3625|3593.75|3593.75|3637.5|3637.5|3553.125|3553.125|5714200
900302400000|1998-07-13 04:00:00|3593.75|3593.75|3590.625|3590.625|3596.875|3596.875|3540.625|3540.625|4828600
900388800000|1998-07-14 04:00:00|3618.75|3618.75|3712.5|3712.5|3731.25|3731.25|3615.625|3615.625|6041400
900475200000|1998-07-15 04:00:00|3871.875|3871.875|3793.75|3793.75|3871.875|3871.875|3790.625|3790.625|6988200
900561600000|1998-07-16 04:00:00|3809.375|3809.375|3868.75|3868.75|3868.75|3868.75|3778.125|3778.125|5260600
900648000000|1998-07-17 04:00:00|3862.5|3862.5|3878.125|3878.125|3893.75|3893.75|3834.375|3834.375|3972600
900907200000|1998-07-20 04:00:00|3887.5|3887.5|3856.25|3856.25|3918.75|3918.75|3815.625|3815.625|4044200
900993600000|1998-07-21 04:00:00|3843.75|3843.75|3812.5|3812.5|3856.25|3856.25|3784.375|3784.375|5315200
901080000000|1998-07-22 04:00:00|3812.5|3812.5|3881.25|3881.25|3915.625|3915.625|3796.875|3796.875|5993200
901166400000|1998-07-23 04:00:00|3846.875|3846.875|3750|3750|3909.375|3909.375|3737.5|3737.5|3926200
901252800000|1998-07-24 04:00:00|3762.5|3762.5|3828.125|3828.125|3837.5|3837.5|3715.625|3715.625|4402400
901512000000|1998-07-27 04:00:00|3790.625|3790.625|3850|3850|3871.875|3871.875|3781.25|3781.25|4189800
901598400000|1998-07-28 04:00:00|3878.125|3878.125|3859.375|3859.375|3912.5|3912.5|3793.75|3793.75|6642800
901684800000|1998-07-29 04:00:00|3881.25|3881.25|3921.875|3921.875|3943.75|3943.75|3868.75|3868.75|4745800
901771200000|1998-07-30 04:00:00|3937.5|3937.5|3968.75|3968.75|3968.75|3968.75|3915.625|3915.625|4183000
901857600000|1998-07-31 04:00:00|3968.75|3968.75|3862.5|3862.5|3968.75|3968.75|3825|3825|3167000
902116800000|1998-08-03 04:00:00|3859.375|3859.375|3781.25|3781.25|3868.75|3868.75|3781.25|3781.25|3215200
902203200000|1998-08-04 04:00:00|3812.5|3812.5|3675|3675|3834.375|3834.375|3665.625|3665.625|4330000
902289600000|1998-08-05 04:00:00|3678.125|3678.125|3746.875|3746.875|3759.375|3759.375|3637.5|3637.5|4626000
902376000000|1998-08-06 04:00:00|3715.625|3715.625|3775|3775|3796.875|3796.875|3703.125|3703.125|3075600
902462400000|1998-08-07 04:00:00|3737.5|3737.5|3796.875|3796.875|3812.5|3812.5|3706.25|3706.25|3349400
902721600000|1998-08-10 04:00:00|3762.5|3762.5|3718.75|3718.75|3803.125|3803.125|3709.375|3709.375|3059600
902808000000|1998-08-11 04:00:00|3615.625|3615.625|3700|3700|3715.625|3715.625|3606.25|3606.25|4185000
902894400000|1998-08-12 04:00:00|3715.625|3715.625|3753.125|3753.125|3800|3800|3650|3650|4364200
902980800000|1998-08-13 04:00:00|3753.125|3753.125|3787.5|3787.5|3831.25|3831.25|3753.125|3753.125|3069000
903067200000|1998-08-14 04:00:00|3793.75|3793.75|3750|3750|3821.875|3821.875|3734.375|3734.375|3447800
903326400000|1998-08-17 04:00:00|3731.25|3731.25|3821.875|3821.875|3825|3825|3718.75|3718.75|4211200
903412800000|1998-08-18 04:00:00|3825|3825|3809.375|3809.375|3831.25|3831.25|3771.875|3771.875|3324200
903499200000|1998-08-19 04:00:00|3821.875|3821.875|3796.875|3796.875|3828.125|3828.125|3775|3775|3074200
903585600000|1998-08-20 04:00:00|3703.125|3703.125|3775|3775|3800|3800|3703.125|3703.125|4438200
903672000000|1998-08-21 04:00:00|3737.5|3737.5|3806.25|3806.25|3815.625|3815.625|3625|3625|4772000
903931200000|1998-08-24 04:00:00|3850|3850|3828.125|3828.125|3853.125|3853.125|3784.375|3784.375|3543000
904017600000|1998-08-25 04:00:00|3865.625|3865.625|3800|3800|3890.625|3890.625|3753.125|3753.125|4218000
904104000000|1998-08-26 04:00:00|3750|3750|3843.75|3843.75|3871.875|3871.875|3750|3750|5031000
904190400000|1998-08-27 04:00:00|3790.625|3790.625|3696.875|3696.875|3825|3825|3681.25|3681.25|5208600
904276800000|1998-08-28 04:00:00|3675|3675|3709.375|3709.375|3768.75|3768.75|3625|3625|5159600
904536000000|1998-08-31 04:00:00|3712.5|3712.5|3450|3450|3731.25|3731.25|3443.75|3443.75|8198000
904622400000|1998-09-01 04:00:00|3456.25|3456.25|3618.75|3618.75|3650|3650|3406.25|3406.25|7898600
904708800000|1998-09-02 04:00:00|3650|3650|3634.375|3634.375|3709.375|3709.375|3618.75|3618.75|5577800
904795200000|1998-09-03 04:00:00|3581.25|3581.25|3743.75|3743.75|3784.375|3784.375|3562.5|3562.5|7400600
904881600000|1998-09-04 04:00:00|3784.375|3784.375|3806.25|3806.25|3809.375|3809.375|3740.625|3740.625|6780800
905227200000|1998-09-08 04:00:00|3875|3875|3946.875|3946.875|3959.375|3959.375|3815.625|3815.625|7072000
905313600000|1998-09-09 04:00:00|3875|3875|3831.25|3831.25|3934.375|3934.375|3806.25|3806.25|5821000
905400000000|1998-09-10 04:00:00|3753.125|3753.125|3781.25|3781.25|3828.125|3828.125|3712.5|3712.5|4961800
905486400000|1998-09-11 04:00:00|3759.375|3759.375|3818.75|3818.75|3850|3850|3743.75|3743.75|4563600
905745600000|1998-09-14 04:00:00|3875|3875|3950|3950|3987.5|3987.5|3875|3875|5672400
905832000000|1998-09-15 04:00:00|3925|3925|3903.125|3903.125|3950|3950|3890.625|3890.625|3914600
905918400000|1998-09-16 04:00:00|3890.625|3890.625|3843.75|3843.75|3893.75|3893.75|3775|3775|4852200
906004800000|1998-09-17 04:00:00|3756.25|3756.25|3812.5|3812.5|3840.625|3840.625|3750|3750|4254400
906091200000|1998-09-18 04:00:00|3840.625|3840.625|3837.5|3837.5|3843.75|3843.75|3771.875|3771.875|5869600
906350400000|1998-09-21 04:00:00|3753.125|3753.125|3965.625|3965.625|3971.875|3971.875|3737.5|3737.5|5379200
906436800000|1998-09-22 04:00:00|3953.125|3953.125|3912.5|3912.5|3959.375|3959.375|3865.625|3865.625|4522600
906523200000|1998-09-23 04:00:00|3934.375|3934.375|3971.875|3971.875|3971.875|3971.875|3909.375|3909.375|6593800
906609600000|1998-09-24 04:00:00|3950|3950|3937.5|3937.5|3971.875|3971.875|3900|3900|4337200
906696000000|1998-09-25 04:00:00|3875|3875|3890.625|3890.625|3950|3950|3868.75|3868.75|4117400
906955200000|1998-09-28 04:00:00|3934.375|3934.375|4000|4000|4018.75|4018.75|3928.125|3928.125|5767400
907041600000|1998-09-29 04:00:00|3993.75|3993.75|3965.625|3965.625|4015.625|4015.625|3915.625|3915.625|5917800
907128000000|1998-09-30 04:00:00|3940.625|3940.625|3912.5|3912.5|4040.625|4040.625|3912.5|3912.5|4955400
907214400000|1998-10-01 04:00:00|3856.25|3856.25|3818.75|3818.75|3881.25|3881.25|3753.125|3753.125|6113600
907300800000|1998-10-02 04:00:00|3750|3750|3856.25|3856.25|3921.875|3921.875|3659.375|3659.375|7087200
907560000000|1998-10-05 04:00:00|3850|3850|3971.875|3971.875|4018.75|4018.75|3778.125|3778.125|7817400
907646400000|1998-10-06 04:00:00|4000|4000|3978.125|3978.125|4009.375|4009.375|3884.375|3884.375|6776000
907732800000|1998-10-07 04:00:00|3978.125|3978.125|3865.625|3865.625|3987.5|3987.5|3812.5|3812.5|7452800
907819200000|1998-10-08 04:00:00|3796.875|3796.875|3790.625|3790.625|3821.875|3821.875|3631.25|3631.25|8938200
907905600000|1998-10-09 04:00:00|3796.875|3796.875|3800|3800|3800|3800|3684.375|3684.375|5371400
908164800000|1998-10-12 04:00:00|3862.5|3862.5|3821.875|3821.875|3881.25|3881.25|3821.875|3821.875|4333200
908251200000|1998-10-13 04:00:00|3815.625|3815.625|3887.5|3887.5|3909.375|3909.375|3800|3800|5038800
908337600000|1998-10-14 04:00:00|3856.25|3856.25|3993.75|3993.75|4037.5|4037.5|3846.875|3846.875|6885200
908424000000|1998-10-15 04:00:00|3965.625|3965.625|4131.25|4131.25|4137.5|4137.5|3959.375|3959.375|7133200
908510400000|1998-10-16 04:00:00|4131.25|4131.25|4156.25|4156.25|4156.25|4156.25|4034.375|4034.375|7349600
908769600000|1998-10-19 04:00:00|4125|4125|4140.625|4140.625|4212.5|4212.5|4121.875|4121.875|5315200
908856000000|1998-10-20 04:00:00|4190.625|4190.625|4062.5|4062.5|4190.625|4190.625|4025|4025|6088800
908942400000|1998-10-21 04:00:00|4050|4050|4040.625|4040.625|4087.5|4087.5|3984.375|3984.375|5128400
909028800000|1998-10-22 04:00:00|4037.5|4037.5|4156.25|4156.25|4165.625|4165.625|4006.25|4006.25|3903400
909115200000|1998-10-23 04:00:00|4137.5|4137.5|4187.5|4187.5|4234.375|4234.375|4128.125|4128.125|4647800
909378000000|1998-10-26 05:00:00|4181.25|4181.25|4100|4100|4184.375|4184.375|4100|4100|3772800
909464400000|1998-10-27 05:00:00|4143.75|4143.75|4078.125|4078.125|4143.75|4143.75|4037.5|4037.5|4346400
909550800000|1998-10-28 05:00:00|4096.875|4096.875|4040.625|4040.625|4143.75|4143.75|4037.5|4037.5|3260000
909637200000|1998-10-29 05:00:00|4040.625|4040.625|4118.75|4118.75|4121.875|4121.875|4025|4025|2936400
909723600000|1998-10-30 05:00:00|4146.875|4146.875|4075|4075|4146.875|4146.875|4065.625|4065.625|4187800
909982800000|1998-11-02 05:00:00|4071.875|4071.875|4078.125|4078.125|4137.5|4137.5|4037.5|4037.5|3391600
910069200000|1998-11-03 05:00:00|4109.375|4109.375|4109.375|4109.375|4156.25|4156.25|4053.125|4053.125|3406800
910155600000|1998-11-04 05:00:00|4153.125|4153.125|4093.75|4093.75|4193.75|4193.75|4031.25|4031.25|4135600
910242000000|1998-11-05 05:00:00|4062.5|4062.5|4084.375|4084.375|4112.5|4112.5|4037.5|4037.5|3996200
910328400000|1998-11-06 05:00:00|4053.125|4053.125|4096.875|4096.875|4112.5|4112.5|4040.625|4040.625|3620400
910587600000|1998-11-09 05:00:00|4125|4125|4109.375|4109.375|4156.25|4156.25|4087.5|4087.5|3835600
910674000000|1998-11-10 05:00:00|4137.5|4137.5|4165.625|4165.625|4212.5|4212.5|4128.125|4128.125|3944800
910760400000|1998-11-11 05:00:00|4165.625|4165.625|4159.375|4159.375|4175|4175|4115.625|4115.625|2549200
910846800000|1998-11-12 05:00:00|4150|4150|4221.875|4221.875|4243.75|4243.75|4150|4150|3360000
910933200000|1998-11-13 05:00:00|4240.625|4240.625|4231.25|4231.25|4250|4250|4193.75|4193.75|2829200
911192400000|1998-11-16 05:00:00|4243.75|4243.75|4262.5|4262.5|4271.875|4271.875|4193.75|4193.75|3355200
911278800000|1998-11-17 05:00:00|4271.875|4271.875|4243.75|4243.75|4309.375|4309.375|4218.75|4218.75|3758600
911365200000|1998-11-18 05:00:00|4218.75|4218.75|4296.875|4296.875|4296.875|4296.875|4187.5|4187.5|3421000
911451600000|1998-11-19 05:00:00|4312.5|4312.5|4331.25|4331.25|4362.5|4362.5|4303.125|4303.125|3427200
911538000000|1998-11-20 05:00:00|4375|4375|4450|4450|4450|4450|4368.75|4368.75|3849400
911797200000|1998-11-23 05:00:00|4456.25|4456.25|4400|4400|4487.5|4487.5|4368.75|4368.75|5707400
911883600000|1998-11-24 05:00:00|4306.25|4306.25|4262.5|4262.5|4346.875|4346.875|4259.375|4259.375|6009200
911970000000|1998-11-25 05:00:00|4200|4200|4140.625|4140.625|4203.125|4203.125|4087.5|4087.5|10837400
912142800000|1998-11-27 05:00:00|4128.125|4128.125|4112.5|4112.5|4134.375|4134.375|4062.5|4062.5|3657800
912402000000|1998-11-30 05:00:00|4146.875|4146.875|4062.5|4062.5|4171.875|4171.875|4062.5|4062.5|6394800
912488400000|1998-12-01 05:00:00|4053.125|4053.125|4050|4050|4075|4075|4012.5|4012.5|5721200
912574800000|1998-12-02 05:00:00|4009.375|4009.375|4025|4025|4037.5|4037.5|3990.625|3990.625|5659600
912661200000|1998-12-03 05:00:00|4025|4025|3978.125|3978.125|4056.25|4056.25|3975|3975|5081200
912747600000|1998-12-04 05:00:00|4087.5|4087.5|4087.5|4087.5|4134.375|4134.375|4028.125|4028.125|9945400
913006800000|1998-12-07 05:00:00|4100|4100|4081.25|4081.25|4112.5|4112.5|4078.125|4078.125|5757200
913093200000|1998-12-08 05:00:00|4037.5|4037.5|3978.125|3978.125|4040.625|4040.625|3931.25|3931.25|10314200
913179600000|1998-12-09 05:00:00|3996.875|3996.875|3993.75|3993.75|4009.375|4009.375|3956.25|3956.25|6129400
913266000000|1998-12-10 05:00:00|3987.5|3987.5|3962.5|3962.5|3987.5|3987.5|3943.75|3943.75|4675000
913352400000|1998-12-11 05:00:00|3953.125|3953.125|3990.625|3990.625|3990.625|3990.625|3931.25|3931.25|4713200
913611600000|1998-12-14 05:00:00|3987.5|3987.5|3943.75|3943.75|4006.25|4006.25|3937.5|3937.5|3943800
913698000000|1998-12-15 05:00:00|3962.5|3962.5|4037.5|4037.5|4059.375|4059.375|3906.25|3906.25|4299800
913784400000|1998-12-16 05:00:00|4087.5|4087.5|4006.25|4006.25|4090.625|4090.625|3993.75|3993.75|4882400
913870800000|1998-12-17 05:00:00|4025|4025|4000|4000|4068.75|4068.75|3996.875|3996.875|3341200
913957200000|1998-12-18 05:00:00|4015.625|4015.625|3975|3975|4018.75|4018.75|3946.875|3946.875|7643400
914216400000|1998-12-21 05:00:00|3812.5|3812.5|3843.75|3843.75|3859.375|3859.375|3809.375|3809.375|18981800
914302800000|1998-12-22 05:00:00|3862.5|3862.5|3850|3850|3896.875|3896.875|3840.625|3840.625|7411200
914389200000|1998-12-23 05:00:00|3900|3900|3940.625|3940.625|3940.625|3940.625|3893.75|3893.75|4709400
914475600000|1998-12-24 05:00:00|3950|3950|3968.75|3968.75|3987.5|3987.5|3943.75|3943.75|1591600
914821200000|1998-12-28 05:00:00|3993.75|3993.75|4028.125|4028.125|4040.625|4040.625|3987.5|3987.5|3748800
914907600000|1998-12-29 05:00:00|4037.5|4037.5|4187.5|4187.5|4203.125|4203.125|4034.375|4034.375|5367600
914994000000|1998-12-30 05:00:00|4181.25|4181.25|4200|4200|4218.75|4218.75|4162.5|4162.5|4288400
915080400000|1998-12-31 05:00:00|4209.375|4209.375|4193.75|4193.75|4212.5|4212.5|4162.5|4162.5|3019400
915426000000|1999-01-04 05:00:00|4146.875|4146.875|4134.375|4134.375|4193.75|4193.75|4100|4100|6097600
915512400000|1999-01-05 05:00:00|4131.25|4131.25|4150|4150|4187.5|4187.5|4075|4075|5740800
915598800000|1999-01-06 05:00:00|4150|4150|4200|4200|4225|4225|4121.875|4121.875|6238600
915685200000|1999-01-07 05:00:00|4168.75|4168.75|4159.375|4159.375|4171.875|4171.875|4109.375|4109.375|4961800
915771600000|1999-01-08 05:00:00|4150|4150|4162.5|4162.5|4162.5|4162.5|4050|4050|4780400
916030800000|1999-01-11 05:00:00|4103.125|4103.125|4009.375|4009.375|4112.5|4112.5|3987.5|3987.5|4954800
916117200000|1999-01-12 05:00:00|4003.125|4003.125|3990.625|3990.625|4040.625|4040.625|3959.375|3959.375|5460000
916203600000|1999-01-13 05:00:00|3850|3850|3934.375|3934.375|3962.5|3962.5|3850|3850|8938000
916290000000|1999-01-14 05:00:00|3990.625|3990.625|3903.125|3903.125|3990.625|3990.625|3853.125|3853.125|5577000
916376400000|1999-01-15 05:00:00|3950|3950|4000|4000|4006.25|4006.25|3943.75|3943.75|5222800
916722000000|1999-01-19 05:00:00|4003.125|4003.125|4021.875|4021.875|4021.875|4021.875|3981.25|3981.25|4471600
916808400000|1999-01-20 05:00:00|4021.875|4021.875|4050|4050|4093.75|4093.75|3990.625|3990.625|4530200
916894800000|1999-01-21 05:00:00|4046.875|4046.875|4000|4000|4062.5|4062.5|3984.375|3984.375|3266000
916981200000|1999-01-22 05:00:00|3975|3975|3925|3925|3993.75|3993.75|3900|3900|6520000
917240400000|1999-01-25 05:00:00|3925|3925|3937.5|3937.5|3937.5|3937.5|3887.5|3887.5|4546600
917326800000|1999-01-26 05:00:00|3953.125|3953.125|4125|4125|4159.375|4159.375|3950|3950|8066800
917413200000|1999-01-27 05:00:00|4196.875|4196.875|4181.25|4181.25|4234.375|4234.375|4150|4150|7807800
917499600000|1999-01-28 05:00:00|4193.75|4193.75|4237.5|4237.5|4246.875|4246.875|4143.75|4143.75|5858200
917586000000|1999-01-29 05:00:00|4231.25|4231.25|4256.25|4256.25|4315.625|4315.625|4203.125|4203.125|6562400
917845200000|1999-02-01 05:00:00|4243.75|4243.75|4184.375|4184.375|4246.875|4246.875|4168.75|4168.75|3622000
917931600000|1999-02-02 05:00:00|4162.5|4162.5|4146.875|4146.875|4165.625|4165.625|4081.25|4081.25|4474000
918018000000|1999-02-03 05:00:00|4140.625|4140.625|4218.75|4218.75|4250|4250|4134.375|4134.375|6336200
918104400000|1999-02-04 05:00:00|4215.625|4215.625|4193.75|4193.75|4215.625|4215.625|4131.25|4131.25|4926000
918190800000|1999-02-05 05:00:00|4225|4225|4200|4200|4250|4250|4165.625|4165.625|3850800
918450000000|1999-02-08 05:00:00|4175|4175|4200|4200|4240.625|4240.625|4150|4150|3837800
918536400000|1999-02-09 05:00:00|4165.625|4165.625|4134.375|4134.375|4175|4175|4115.625|4115.625|3263800
918622800000|1999-02-10 05:00:00|4134.375|4134.375|4190.625|4190.625|4196.875|4196.875|4128.125|4128.125|3547000
918709200000|1999-02-11 05:00:00|4175|4175|4231.25|4231.25|4271.875|4271.875|4159.375|4159.375|4859200
918795600000|1999-02-12 05:00:00|4231.25|4231.25|4231.25|4231.25|4259.375|4259.375|4184.375|4184.375|4523800
919141200000|1999-02-16 05:00:00|4287.5|4287.5|4331.25|4331.25|4331.25|4331.25|4262.5|4262.5|6543000
919227600000|1999-02-17 05:00:00|4318.75|4318.75|4287.5|4287.5|4328.125|4328.125|4268.75|4268.75|6250800
919314000000|1999-02-18 05:00:00|4281.25|4281.25|4315.625|4315.625|4337.5|4337.5|4275|4275|4897000
919400400000|1999-02-19 05:00:00|4321.875|4321.875|4331.25|4331.25|4343.75|4343.75|4287.5|4287.5|3712600
919659600000|1999-02-22 05:00:00|4343.75|4343.75|4396.875|4396.875|4406.25|4406.25|4331.25|4331.25|4998800
919746000000|1999-02-23 05:00:00|4384.375|4384.375|4368.75|4368.75|4393.75|4393.75|4331.25|4331.25|3257600
919832400000|1999-02-24 05:00:00|4350|4350|4287.5|4287.5|4384.375|4384.375|4287.5|4287.5|3602600
919918800000|1999-02-25 05:00:00|4237.5|4237.5|4221.875|4221.875|4250|4250|4168.75|4168.75|5067200
920005200000|1999-02-26 05:00:00|4231.25|4231.25|4268.75|4268.75|4293.75|4293.75|4175|4175|3607200
920264400000|1999-03-01 05:00:00|4237.5|4237.5|4271.875|4271.875|4275|4275|4215.625|4215.625|3176200
920350800000|1999-03-02 05:00:00|4265.625|4265.625|4253.125|4253.125|4281.25|4281.25|4228.125|4228.125|3266600
920437200000|1999-03-03 05:00:00|4240.625|4240.625|4234.375|4234.375|4262.5|4262.5|4184.375|4184.375|3516200
920523600000|1999-03-04 05:00:00|4237.5|4237.5|4346.875|4346.875|4350|4350|4225|4225|3983200
920610000000|1999-03-05 05:00:00|4350|4350|4450|4450|4456.25|4456.25|4350|4350|6123400
920869200000|1999-03-08 05:00:00|4450|4450|4453.125|4453.125|4459.375|4459.375|4371.875|4371.875|4713600
920955600000|1999-03-09 05:00:00|4415.625|4415.625|4381.25|4381.25|4493.75|4493.75|4381.25|4381.25|4384800
921042000000|1999-03-10 05:00:00|4396.875|4396.875|4375|4375|4396.875|4396.875|4318.75|4318.75|3377800
921128400000|1999-03-11 05:00:00|4387.5|4387.5|4440.625|4440.625|4456.25|4456.25|4381.25|4381.25|3693400
921214800000|1999-03-12 05:00:00|4443.75|4443.75|4428.125|4428.125|4459.375|4459.375|4400|4400|3403200
921474000000|1999-03-15 05:00:00|4493.75|4493.75|4546.875|4546.875|4556.25|4556.25|4478.125|4478.125|6704200
921560400000|1999-03-16 05:00:00|4534.375|4534.375|4512.5|4512.5|4559.375|4559.375|4509.375|4509.375|3318400
921646800000|1999-03-17 05:00:00|4503.125|4503.125|4496.875|4496.875|4512.5|4512.5|4468.75|4468.75|3925200
921733200000|1999-03-18 05:00:00|4468.75|4468.75|4490.625|4490.625|4512.5|4512.5|4459.375|4459.375|3187400
921819600000|1999-03-19 05:00:00|4521.875|4521.875|4553.125|4553.125|4584.375|4584.375|4503.125|4503.125|7219800
922078800000|1999-03-22 05:00:00|4531.25|4531.25|4581.25|4581.25|4612.5|4612.5|4525|4525|3780200
922165200000|1999-03-23 05:00:00|4603.125|4603.125|4512.5|4512.5|4628.125|4628.125|4500|4500|6090800
922251600000|1999-03-24 05:00:00|4515.625|4515.625|4534.375|4534.375|4540.625|4540.625|4481.25|4481.25|4751600
922338000000|1999-03-25 05:00:00|4534.375|4534.375|4600|4600|4634.375|4634.375|4531.25|4531.25|4470200
922424400000|1999-03-26 05:00:00|4565.625|4565.625|4565.625|4565.625|4575|4575|4537.5|4537.5|3227200
922683600000|1999-03-29 05:00:00|4575|4575|4696.875|4696.875|4696.875|4696.875|4575|4575|4317200
922770000000|1999-03-30 05:00:00|4650|4650|4653.125|4653.125|4662.5|4662.5|4637.5|4637.5|3610600
922856400000|1999-03-31 05:00:00|4662.5|4662.5|4675|4675|4700|4700|4656.25|4656.25|4262400
922942800000|1999-04-01 05:00:00|4662.5|4662.5|4706.25|4706.25|4715.625|4715.625|4637.5|4637.5|4014200
923284800000|1999-04-05 04:00:00|4715.625|4715.625|4743.75|4743.75|4746.875|4746.875|4703.125|4703.125|3340200
923371200000|1999-04-06 04:00:00|4737.5|4737.5|4712.5|4712.5|4750|4750|4687.5|4687.5|3424000
923457600000|1999-04-07 04:00:00|4712.5|4712.5|4743.75|4743.75|4762.5|4762.5|4693.75|4693.75|3280800
923544000000|1999-04-08 04:00:00|4715.625|4715.625|4862.5|4862.5|4862.5|4862.5|4715.625|4715.625|4372200
923630400000|1999-04-09 04:00:00|4843.75|4843.75|4900|4900|4900|4900|4811.914|4811.914|3512200
923889600000|1999-04-12 04:00:00|4862.5|4862.5|4981.25|4981.25|4984.375|4984.375|4859.375|4859.375|3935600
923976000000|1999-04-13 04:00:00|4940.625|4940.625|4931.25|4931.25|4950|4950|4903.125|4903.125|4189000
924062400000|1999-04-14 04:00:00|4925|4925|4734.375|4734.375|4928.125|4928.125|4715.625|4715.625|3945800
924148800000|1999-04-15 04:00:00|4734.375|4734.375|4609.375|4609.375|4743.75|4743.75|4600|4600|6050200
924235200000|1999-04-16 04:00:00|4650|4650|4656.25|4656.25|4693.75|4693.75|4600|4600|5473000
924494400000|1999-04-19 04:00:00|4662.5|4662.5|4512.5|4512.5|4687.5|4687.5|4443.75|4443.75|6346200
924580800000|1999-04-20 04:00:00|4521.875|4521.875|4812.5|4812.5|4818.75|4818.75|4518.75|4518.75|8386400
924667200000|1999-04-21 04:00:00|4812.5|4812.5|5037.5|5037.5|5037.5|5037.5|4809.375|4809.375|7812200
924753600000|1999-04-22 04:00:00|5037.5|5037.5|5125|5125|5125|5125|4968.75|4968.75|5347800
924840000000|1999-04-23 04:00:00|5100|5100|5087.5|5087.5|5125|5125|5062.5|5062.5|3874600
925099200000|1999-04-26 04:00:00|5078.125|5078.125|5009.375|5009.375|5096.875|5096.875|4971.875|4971.875|4711200
925185600000|1999-04-27 04:00:00|5059.375|5059.375|5096.875|5096.875|5150|5150|5012.5|5012.5|4921600
925272000000|1999-04-28 04:00:00|5084.375|5084.375|4975|4975|5112.5|5112.5|4950|4950|6215400
925358400000|1999-04-29 04:00:00|4959.375|4959.375|4934.375|4934.375|4996.875|4996.875|4909.375|4909.375|5975200
925444800000|1999-04-30 04:00:00|4934.375|4934.375|4875|4875|4937.5|4937.5|4834.375|4834.375|5343200
925704000000|1999-05-03 04:00:00|4871.875|4871.875|4887.5|4887.5|4900|4900|4815.625|4815.625|9691000
925790400000|1999-05-04 04:00:00|4865.625|4865.625|4750|4750|4868.75|4868.75|4737.5|4737.5|6362800
925876800000|1999-05-05 04:00:00|4756.25|4756.25|4700|4700|4771.875|4771.875|4640.625|4640.625|6542200
925963200000|1999-05-06 04:00:00|4700|4700|4881.25|4881.25|4881.25|4881.25|4681.25|4681.25|6098600
926049600000|1999-05-07 04:00:00|4878.125|4878.125|4806.25|4806.25|4881.25|4881.25|4775|4775|2926600
926308800000|1999-05-10 04:00:00|4787.5|4787.5|4668.75|4668.75|4793.75|4793.75|4650|4650|4675400
926395200000|1999-05-11 04:00:00|4671.875|4671.875|4640.625|4640.625|4678.125|4678.125|4628.125|4628.125|4507400
926481600000|1999-05-12 04:00:00|4646.875|4646.875|4734.375|4734.375|4756.25|4756.25|4600|4600|5168600
926568000000|1999-05-13 04:00:00|4734.375|4734.375|4762.5|4762.5|4781.25|4781.25|4640.625|4640.625|3789200
926654400000|1999-05-14 04:00:00|4681.25|4681.25|4643.75|4643.75|4712.5|4712.5|4612.5|4612.5|2972600
926913600000|1999-05-17 04:00:00|4606.25|4606.25|4587.5|4587.5|4621.875|4621.875|4562.5|4562.5|3408600
927000000000|1999-05-18 04:00:00|4587.5|4587.5|4518.75|4518.75|4587.5|4587.5|4506.25|4506.25|4089000
927086400000|1999-05-19 04:00:00|4568.75|4568.75|4668.75|4668.75|4668.75|4668.75|4568.75|4568.75|4822400
927172800000|1999-05-20 04:00:00|4709.375|4709.375|4750|4750|4768.75|4768.75|4687.5|4687.5|4602200
927259200000|1999-05-21 04:00:00|4750|4750|4625|4625|4750|4750|4600|4600|3631200
927518400000|1999-05-24 04:00:00|4628.125|4628.125|4525|4525|4646.875|4646.875|4500|4500|3387600
927604800000|1999-05-25 04:00:00|4450|4450|4390.625|4390.625|4537.5|4537.5|4390.625|4390.625|5133400
927691200000|1999-05-26 04:00:00|4456.25|4456.25|4500|4500|4556.25|4556.25|4418.75|4418.75|4695000
927777600000|1999-05-27 04:00:00|4521.875|4521.875|4512.5|4512.5|4562.5|4562.5|4481.25|4481.25|5604000
927864000000|1999-05-28 04:00:00|4550|4550|4631.25|4631.25|4690.625|4690.625|4543.75|4543.75|4989600
928209600000|1999-06-01 04:00:00|4621.875|4621.875|4631.25|4631.25|4678.125|4678.125|4590.625|4590.625|3854400
928296000000|1999-06-02 04:00:00|4609.375|4609.375|4584.375|4584.375|4646.875|4646.875|4571.875|4571.875|4449000
928382400000|1999-06-03 04:00:00|4621.875|4621.875|4684.375|4684.375|4684.375|4684.375|4612.5|4612.5|4189800
928468800000|1999-06-04 04:00:00|4725|4725|4834.375|4834.375|4840.625|4840.625|4656.25|4656.25|6623000
928728000000|1999-06-07 04:00:00|4800|4800|4796.875|4796.875|4828.125|4828.125|4762.5|4762.5|2575400
928814400000|1999-06-08 04:00:00|4750|4750|4637.5|4637.5|4771.875|4771.875|4625|4625|4147000
928900800000|1999-06-09 04:00:00|4659.375|4659.375|4590.625|4590.625|4659.375|4659.375|4584.375|4584.375|3644200
928987200000|1999-06-10 04:00:00|4525|4525|4475|4475|4559.375|4559.375|4462.5|4462.5|5439600
929073600000|1999-06-11 04:00:00|4500|4500|4543.75|4543.75|4600|4600|4496.875|4496.875|4198600
929332800000|1999-06-14 04:00:00|4571.875|4571.875|4531.25|4531.25|4590.625|4590.625|4528.125|4528.125|3327600
929419200000|1999-06-15 04:00:00|4531.25|4531.25|4534.375|4534.375|4581.25|4581.25|4506.25|4506.25|2301000
929505600000|1999-06-16 04:00:00|4578.125|4578.125|4543.75|4543.75|4606.25|4606.25|4525|4525|3443000
929592000000|1999-06-17 04:00:00|4506.25|4506.25|4596.875|4596.875|4618.75|4618.75|4493.75|4493.75|2632000
929678400000|1999-06-18 04:00:00|4590.625|4590.625|4537.5|4537.5|4621.875|4621.875|4525|4525|4965600
929937600000|1999-06-21 04:00:00|4537.5|4537.5|4503.125|4503.125|4537.5|4537.5|4490.625|4490.625|2355800
930024000000|1999-06-22 04:00:00|4518.75|4518.75|4540.625|4540.625|4568.75|4568.75|4506.25|4506.25|4191400
930110400000|1999-06-23 04:00:00|4506.25|4506.25|4525|4525|4528.125|4528.125|4478.125|4478.125|2242400
930196800000|1999-06-24 04:00:00|4525|4525|4578.125|4578.125|4596.875|4596.875|4521.875|4521.875|3469800
930283200000|1999-06-25 04:00:00|4581.25|4581.25|4531.25|4531.25|4612.5|4612.5|4521.875|4521.875|3521600
930542400000|1999-06-28 04:00:00|4521.875|4521.875|4543.75|4543.75|4578.125|4578.125|4521.875|4521.875|2660400
930628800000|1999-06-29 04:00:00|4546.875|4546.875|4700|4700|4700|4700|4543.75|4543.75|4103200
930715200000|1999-06-30 04:00:00|4700|4700|4900|4900|4900|4900|4640.625|4640.625|5596000
930801600000|1999-07-01 04:00:00|4868.75|4868.75|4871.875|4871.875|4875|4875|4793.75|4793.75|3785800
930888000000|1999-07-02 04:00:00|4871.875|4871.875|4871.875|4871.875|4890.625|4890.625|4846.875|4846.875|1926400
931233600000|1999-07-06 04:00:00|4825|4825|4843.75|4843.75|4915.625|4915.625|4793.75|4793.75|3468200
931320000000|1999-07-07 04:00:00|4856.25|4856.25|4893.75|4893.75|4918.75|4918.75|4837.5|4837.5|2968600
931406400000|1999-07-08 04:00:00|4843.75|4843.75|4784.375|4784.375|4859.375|4859.375|4784.375|4784.375|3900200
931492800000|1999-07-09 04:00:00|4787.5|4787.5|4803.125|4803.125|4821.875|4821.875|4765.625|4765.625|1964400
931752000000|1999-07-12 04:00:00|4840.625|4840.625|4871.875|4871.875|4875|4875|4825|4825|2433200
931838400000|1999-07-13 04:00:00|4853.125|4853.125|4837.5|4837.5|4900|4900|4800|4800|3125400
931924800000|1999-07-14 04:00:00|4837.5|4837.5|4806.25|4806.25|4840.625|4840.625|4765.625|4765.625|2537000
932011200000|1999-07-15 04:00:00|4809.375|4809.375|4837.5|4837.5|4878.125|4878.125|4775|4775|3953400
932097600000|1999-07-16 04:00:00|4840.625|4840.625|4875|4875|4875|4875|4790.625|4790.625|3736000
932356800000|1999-07-19 04:00:00|4875|4875|4796.875|4796.875|4887.5|4887.5|4746.875|4746.875|3358600
932443200000|1999-07-20 04:00:00|4800|4800|4821.875|4821.875|4837.5|4837.5|4768.75|4768.75|6824200
932529600000|1999-07-21 04:00:00|4793.75|4793.75|4871.875|4871.875|4871.875|4871.875|4750|4750|9392600
932616000000|1999-07-22 04:00:00|4890.625|4890.625|4918.75|4918.75|4975|4975|4878.125|4878.125|10694200
932702400000|1999-07-23 04:00:00|4931.25|4931.25|4890.625|4890.625|4934.375|4934.375|4850|4850|3332000
932961600000|1999-07-26 04:00:00|4878.125|4878.125|4862.5|4862.5|4887.5|4887.5|4840.625|4840.625|3700800
933048000000|1999-07-27 04:00:00|4896.875|4896.875|4837.5|4837.5|4896.875|4896.875|4821.875|4821.875|3130800
933134400000|1999-07-28 04:00:00|4800|4800|4787.5|4787.5|4812.5|4812.5|4768.75|4768.75|2989000
933220800000|1999-07-29 04:00:00|4693.75|4693.75|4662.5|4662.5|4721.875|4721.875|4631.25|4631.25|5102400
933307200000|1999-07-30 04:00:00|4665.625|4665.625|4553.125|4553.125|4668.75|4668.75|4553.125|4553.125|3481800
933566400000|1999-08-02 04:00:00|4596.875|4596.875|4596.875|4596.875|4646.875|4646.875|4575|4575|3559800
933652800000|1999-08-03 04:00:00|4693.75|4693.75|4709.375|4709.375|4750|4750|4653.125|4653.125|4045200
933739200000|1999-08-04 04:00:00|4696.875|4696.875|4600|4600|4700|4700|4587.5|4587.5|4615400
933825600000|1999-08-05 04:00:00|4590.625|4590.625|4540.625|4540.625|4593.75|4593.75|4528.125|4528.125|3464600
933912000000|1999-08-06 04:00:00|4525|4525|4596.875|4596.875|4646.875|4646.875|4515.625|4515.625|3549000
934171200000|1999-08-09 04:00:00|4603.125|4603.125|4653.125|4653.125|4671.875|4671.875|4603.125|4603.125|3652800
934257600000|1999-08-10 04:00:00|4700|4700|4612.5|4612.5|4700|4700|4559.375|4559.375|4966600
934344000000|1999-08-11 04:00:00|4612.5|4612.5|4625|4625|4665.625|4665.625|4606.25|4606.25|4165000
934430400000|1999-08-12 04:00:00|4621.875|4621.875|4737.5|4737.5|4753.125|4753.125|4618.75|4618.75|5449800
934516800000|1999-08-13 04:00:00|4781.25|4781.25|4865.625|4865.625|4865.625|4865.625|4771.875|4771.875|5807000
934776000000|1999-08-16 04:00:00|4846.875|4846.875|4878.125|4878.125|4878.125|4878.125|4806.25|4806.25|4790800
934862400000|1999-08-17 04:00:00|4900|4900|4915.625|4915.625|4921.875|4921.875|4862.5|4862.5|4234400
934948800000|1999-08-18 04:00:00|4903.125|4903.125|4809.375|4809.375|4915.625|4915.625|4809.375|4809.375|4398600
935035200000|1999-08-19 04:00:00|4800|4800|4790.625|4790.625|4800|4800|4731.25|4731.25|4544000
935121600000|1999-08-20 04:00:00|4790.625|4790.625|4946.875|4946.875|4956.25|4956.25|4784.375|4784.375|5636600
935380800000|1999-08-23 04:00:00|4975|4975|5065.625|5065.625|5071.875|5071.875|4971.875|4971.875|7515600
935467200000|1999-08-24 04:00:00|5059.375|5059.375|5159.375|5159.375|5168.75|5168.75|5034.375|5034.375|6113000
935553600000|1999-08-25 04:00:00|5146.875|5146.875|5287.5|5287.5|5293.75|5293.75|5146.875|5146.875|5979000
935640000000|1999-08-26 04:00:00|5268.75|5268.75|5221.875|5221.875|5271.875|5271.875|5178.125|5178.125|4460600
935726400000|1999-08-27 04:00:00|5175|5175|5109.375|5109.375|5193.75|5193.75|5106.25|5106.25|4623000
935985600000|1999-08-30 04:00:00|5112.5|5112.5|5118.75|5118.75|5146.875|5146.875|5071.875|5071.875|3741400
936072000000|1999-08-31 04:00:00|5134.375|5134.375|5112.5|5112.5|5218.75|5218.75|5103.125|5103.125|4575400
936158400000|1999-09-01 04:00:00|5112.5|5112.5|5075|5075|5121.875|5121.875|5046.875|5046.875|3700000
936244800000|1999-09-02 04:00:00|4993.75|4993.75|5000|5000|5015.625|5015.625|4978.125|4978.125|4965400
936331200000|1999-09-03 04:00:00|5025|5025|5068.75|5068.75|5118.75|5118.75|5025|5025|4560800
936676800000|1999-09-07 04:00:00|5078.125|5078.125|5090.625|5090.625|5131.25|5131.25|5068.75|5068.75|4597200
936763200000|1999-09-08 04:00:00|5046.875|5046.875|5025|5025|5084.375|5084.375|5003.125|5003.125|3796400
936849600000|1999-09-09 04:00:00|4993.75|4993.75|5040.625|5040.625|5065.625|5065.625|4981.25|4981.25|4480200
936936000000|1999-09-10 04:00:00|5053.125|5053.125|4975|4975|5065.625|5065.625|4975|4975|3167600
937195200000|1999-09-13 04:00:00|4950|4950|4965.625|4965.625|5012.5|5012.5|4950|4950|3101600
937281600000|1999-09-14 04:00:00|4940.625|4940.625|4896.875|4896.875|4956.25|4956.25|4884.375|4884.375|3596400
937368000000|1999-09-15 04:00:00|4946.875|4946.875|4859.375|4859.375|4962.5|4962.5|4856.25|4856.25|4480200
937454400000|1999-09-16 04:00:00|4850|4850|4787.5|4787.5|4865.625|4865.625|4762.5|4762.5|5082600
937540800000|1999-09-17 04:00:00|4834.375|4834.375|4803.125|4803.125|4834.375|4834.375|4800|4800|6188600
937800000000|1999-09-20 04:00:00|4831.25|4831.25|4825|4825|4853.125|4853.125|4821.875|4821.875|3330200
937886400000|1999-09-21 04:00:00|4800|4800|4700|4700|4803.125|4803.125|4693.75|4693.75|5352600
937972800000|1999-09-22 04:00:00|4718.75|4718.75|4662.5|4662.5|4718.75|4718.75|4653.125|4653.125|6095800
938059200000|1999-09-23 04:00:00|4687.5|4687.5|4556.25|4556.25|4687.5|4687.5|4556.25|4556.25|6441000
938145600000|1999-09-24 04:00:00|4553.125|4553.125|4500|4500|4575|4575|4500|4500|6549600
938404800000|1999-09-27 04:00:00|4562.5|4562.5|4600|4600|4634.375|4634.375|4553.125|4553.125|5911400
938491200000|1999-09-28 04:00:00|4593.75|4593.75|4575|4575|4609.375|4609.375|4503.125|4503.125|5437200
938577600000|1999-09-29 04:00:00|4600|4600|4584.375|4584.375|4662.5|4662.5|4578.125|4578.125|4705400
938664000000|1999-09-30 04:00:00|4593.75|4593.75|4593.75|4593.75|4662.5|4662.5|4590.625|4590.625|6299800
938750400000|1999-10-01 04:00:00|4606.25|4606.25|4700|4700|4709.375|4709.375|4606.25|4606.25|6642200
939009600000|1999-10-04 04:00:00|4721.875|4721.875|4725|4725|4750|4750|4703.125|4703.125|4204400
939096000000|1999-10-05 04:00:00|4728.125|4728.125|4709.375|4709.375|4746.875|4746.875|4643.75|4643.75|6028200
939182400000|1999-10-06 04:00:00|4706.25|4706.25|4737.5|4737.5|4796.875|4796.875|4703.125|4703.125|6927400
939268800000|1999-10-07 04:00:00|4753.125|4753.125|4712.5|4712.5|4768.75|4768.75|4709.375|4709.375|4727800
939355200000|1999-10-08 04:00:00|4765.625|4765.625|4937.5|4937.5|4950|4950|4740.625|4740.625|8068400
939614400000|1999-10-11 04:00:00|4925|4925|4918.75|4918.75|4968.75|4968.75|4903.125|4903.125|4112000
939700800000|1999-10-12 04:00:00|4909.375|4909.375|4837.5|4837.5|4909.375|4909.375|4821.875|4821.875|4614200
939787200000|1999-10-13 04:00:00|4840.625|4840.625|4765.625|4765.625|4878.125|4878.125|4750|4750|5107800
939873600000|1999-10-14 04:00:00|4753.125|4753.125|4731.25|4731.25|4818.75|4818.75|4700|4700|4593600
939960000000|1999-10-15 04:00:00|4725|4725|4665.625|4665.625|4734.375|4734.375|4650|4650|4642800
940219200000|1999-10-18 04:00:00|4690.625|4690.625|4725|4725|4743.75|4743.75|4650|4650|4902600
940305600000|1999-10-19 04:00:00|4871.875|4871.875|4987.5|4987.5|5000|5000|4853.125|4853.125|8093600
940392000000|1999-10-20 04:00:00|5000|5000|5125|5125|5140.625|5140.625|4975|4975|9148200
940478400000|1999-10-21 04:00:00|5125|5125|5240.625|5240.625|5281.25|5281.25|5084.375|5084.375|9800800
940564800000|1999-10-22 04:00:00|5250|5250|5237.5|5237.5|5275|5275|5203.125|5203.125|5168800
940824000000|1999-10-25 04:00:00|5200|5200|5262.5|5262.5|5268.75|5268.75|5150|5150|4697600
940910400000|1999-10-26 04:00:00|5243.75|5243.75|5265.625|5265.625|5303.125|5303.125|5225|5225|7080400
940996800000|1999-10-27 04:00:00|5259.375|5259.375|5215.625|5215.625|5259.375|5259.375|5162.5|5162.5|4731600
941083200000|1999-10-28 04:00:00|5265.625|5265.625|5200|5200|5300|5300|5200|5200|7126800
941169600000|1999-10-29 04:00:00|5246.875|5246.875|5237.5|5237.5|5321.875|5321.875|5225|5225|6165600
941432400000|1999-11-01 05:00:00|5262.5|5262.5|5253.125|5253.125|5334.375|5334.375|5250|5250|5704200
941518800000|1999-11-02 05:00:00|5256.25|5256.25|5125|5125|5303.125|5303.125|5112.5|5112.5|7382600
941605200000|1999-11-03 05:00:00|5200|5200|5212.5|5212.5|5256.25|5256.25|5175|5175|4997600
941691600000|1999-11-04 05:00:00|5250|5250|5265.625|5265.625|5300|5300|5246.875|5246.875|6366200
941778000000|1999-11-05 05:00:00|5300|5300|5275|5275|5334.375|5334.375|5262.5|5262.5|6885200
942037200000|1999-11-08 05:00:00|5278.125|5278.125|5221.875|5221.875|5293.75|5293.75|5196.875|5196.875|4483600
942123600000|1999-11-09 05:00:00|5268.75|5268.75|5181.25|5181.25|5271.875|5271.875|5165.625|5165.625|4212800
942210000000|1999-11-10 05:00:00|5125|5125|5150|5150|5175|5175|5112.5|5112.5|5378200
942296400000|1999-11-11 05:00:00|5156.25|5156.25|5190.625|5190.625|5200|5200|5143.75|5143.75|2776800
942382800000|1999-11-12 05:00:00|5200|5200|5187.5|5187.5|5215.625|5215.625|5115.625|5115.625|2993400
942642000000|1999-11-15 05:00:00|5187.5|5187.5|5175|5175|5196.875|5196.875|5131.25|5131.25|3223000
942728400000|1999-11-16 05:00:00|5212.5|5212.5|5306.25|5306.25|5306.25|5306.25|5203.125|5203.125|5880000
942814800000|1999-11-17 05:00:00|5293.75|5293.75|5281.25|5281.25|5343.75|5343.75|5268.75|5268.75|4914400
942901200000|1999-11-18 05:00:00|5243.75|5243.75|5218.75|5218.75|5250|5250|5178.125|5178.125|3466400
942987600000|1999-11-19 05:00:00|5218.75|5218.75|5259.375|5259.375|5259.375|5259.375|5187.5|5187.5|3063000
943246800000|1999-11-22 05:00:00|5253.125|5253.125|5265.625|5265.625|5287.5|5287.5|5218.75|5218.75|3289000
943333200000|1999-11-23 05:00:00|5243.75|5243.75|5203.3205|5203.3205|5246.875|5246.875|5175|5175|4211200
943419600000|1999-11-24 05:00:00|5178.125|5178.125|5237.5|5237.5|5243.75|5243.75|5178.125|5178.125|3602400
943592400000|1999-11-26 05:00:00|5250|5250|5159.375|5159.375|5253.125|5253.125|5159.375|5159.375|1342400
943851600000|1999-11-29 05:00:00|5150|5150|5253.125|5253.125|5262.5|5262.5|5090.625|5090.625|4079000
943938000000|1999-11-30 05:00:00|5212.5|5212.5|5187.5|5187.5|5234.375|5234.375|5178.125|5178.125|3461000
944024400000|1999-12-01 05:00:00|5162.5|5162.5|5125|5125|5171.875|5171.875|5056.25|5056.25|4585200
944110800000|1999-12-02 05:00:00|5059.375|5059.375|5004.1015|5004.1015|5065.625|5065.625|4950|4950|6534000
944197200000|1999-12-03 05:00:00|4950|4950|4862.5|4862.5|4971.875|4971.875|4806.25|4806.25|12721000
944456400000|1999-12-06 05:00:00|4800|4800|4840.625|4840.625|4896.875|4896.875|4778.125|4778.125|6746000
944542800000|1999-12-07 05:00:00|4846.875|4846.875|4668.75|4668.75|4859.375|4859.375|4653.125|4653.125|10920000
944629200000|1999-12-08 05:00:00|4640.625|4640.625|4560.547|4560.547|4665.625|4665.625|4512.5|4512.5|9942000
944715600000|1999-12-09 05:00:00|4600|4600|4662.5|4662.5|4731.25|4731.25|4587.5|4587.5|8671800
944802000000|1999-12-10 05:00:00|4750|4750|4718.75|4718.75|4756.25|4756.25|4662.5|4662.5|5850000
945061200000|1999-12-13 05:00:00|4731.25|4731.25|4658.9845|4658.9845|4740.625|4740.625|4603.125|4603.125|5427400
945147600000|1999-12-14 05:00:00|4612.5|4612.5|4709.375|4709.375|4784.375|4784.375|4600|4600|5774400
945234000000|1999-12-15 05:00:00|4706.25|4706.25|4733.3985|4733.3985|4759.375|4759.375|4675|4675|6043400
945320400000|1999-12-16 05:00:00|4784.375|4784.375|4731.25|4731.25|4787.5|4787.5|4671.875|4671.875|6477000
945406800000|1999-12-17 05:00:00|4753.125|4753.125|4743.75|4743.75|4771.875|4771.875|4618.75|4618.75|14592000
945666000000|1999-12-20 05:00:00|4696.875|4696.875|4599.219|4599.219|4700|4700|4521.875|4521.875|6371000
945752400000|1999-12-21 05:00:00|4581.25|4581.25|4550|4550|4584.375|4584.375|4506.25|4506.25|5811600
945838800000|1999-12-22 05:00:00|4543.75|4543.75|4578.125|4578.125|4637.5|4637.5|4540.625|4540.625|5782400
945925200000|1999-12-23 05:00:00|4631.25|4631.25|4778.125|4778.125|4793.75|4793.75|4600|4600|5807200
946270800000|1999-12-27 05:00:00|4771.875|4771.875|4887.5|4887.5|4887.5|4887.5|4737.5|4737.5|4162400
946357200000|1999-12-28 05:00:00|4887.5|4887.5|4796.875|4796.875|4887.5|4887.5|4718.75|4718.75|3413200
946443600000|1999-12-29 05:00:00|4809.375|4809.375|4621.875|4621.875|4809.375|4809.375|4612.5|4612.5|3116000
946530000000|1999-12-30 05:00:00|4650|4650|4675|4675|4725|4725|4650|4650|2447800
946616400000|1999-12-31 05:00:00|4675|4675|4662.5|4662.5|4718.75|4718.75|4656.25|4656.25|1371200
946875600000|2000-01-03 05:00:00|4656.25|4656.25|4609.375|4609.375|4687.5|4687.5|4578.125|4578.125|4642400
946962000000|2000-01-04 05:00:00|4556.25|4556.25|4440.625|4440.625|4578.125|4578.125|4437.5|4437.5|7822200
947048400000|2000-01-05 05:00:00|4440.625|4440.625|4487.5|4487.5|4540.625|4540.625|4421.875|4421.875|8229600
947134800000|2000-01-06 05:00:00|4515.625|4515.625|4628.125|4628.125|4696.875|4696.875|4506.25|4506.25|5356400
947221200000|2000-01-07 05:00:00|4706.25|4706.25|4825|4825|4846.875|4846.875|4681.25|4681.25|9863800
947480400000|2000-01-10 05:00:00|4834.375|4834.375|4703.125|4703.125|4846.875|4846.875|4703.125|4703.125|4928600
947566800000|2000-01-11 05:00:00|4650|4650|4718.75|4718.75|4746.875|4746.875|4646.875|4646.875|6160400
947653200000|2000-01-12 05:00:00|4693.75|4693.75|4675|4675|4753.125|4753.125|4659.375|4659.375|5163200
947739600000|2000-01-13 05:00:00|4696.875|4696.875|4668.75|4668.75|4800|4800|4653.125|4653.125|4659200
947826000000|2000-01-14 05:00:00|4696.875|4696.875|4684.375|4684.375|4718.75|4718.75|4640.625|4640.625|5404800
948171600000|2000-01-18 05:00:00|4600|4600|4565.625|4565.625|4653.125|4653.125|4553.125|4553.125|4870000
948258000000|2000-01-19 05:00:00|4550|4550|4581.25|4581.25|4603.125|4603.125|4531.25|4531.25|5507400
948344400000|2000-01-20 05:00:00|4612.5|4612.5|4531.25|4531.25|4615.625|4615.625|4503.125|4503.125|4814600
948430800000|2000-01-21 05:00:00|4587.5|4587.5|4493.75|4493.75|4587.5|4587.5|4481.25|4481.25|8538000
948690000000|2000-01-24 05:00:00|4506.25|4506.25|4184.375|4184.375|4509.375|4509.375|4178.125|4178.125|11304200
948776400000|2000-01-25 05:00:00|4193.75|4193.75|4262.5|4262.5|4346.875|4346.875|4178.125|4178.125|12956800
948862800000|2000-01-26 05:00:00|4312.5|4312.5|4175|4175|4343.75|4343.75|4153.125|4153.125|9491400
948949200000|2000-01-27 05:00:00|4187.5|4187.5|4025|4025|4196.875|4196.875|4025|4025|12406600
949035600000|2000-01-28 05:00:00|4043.75|4043.75|4225|4225|4259.375|4259.375|4043.75|4043.75|12340200
949294800000|2000-01-31 05:00:00|4259.375|4259.375|4303.125|4303.125|4337.5|4337.5|4140.625|4140.625|9055200
949381200000|2000-02-01 05:00:00|4271.875|4271.875|4240.625|4240.625|4275|4275|4218.75|4218.75|6079200
949467600000|2000-02-02 05:00:00|4275|4275|4268.75|4268.75|4315.625|4315.625|4246.875|4246.875|5791600
949554000000|2000-02-03 05:00:00|4250|4250|4165.625|4165.625|4250|4250|4093.75|4093.75|10238200
949640400000|2000-02-04 05:00:00|4156.25|4156.25|4106.25|4106.25|4181.25|4181.25|4090.625|4090.625|6906000
949899600000|2000-02-07 05:00:00|4078.125|4078.125|4071.875|4071.875|4100|4100|4050|4050|5822000
949986000000|2000-02-08 05:00:00|4121.875|4121.875|4103.125|4103.125|4150|4150|4062.5|4062.5|6126000
950072400000|2000-02-09 05:00:00|4103.125|4103.125|4000|4000|4106.25|4106.25|3984.375|3984.375|12423600
950158800000|2000-02-10 05:00:00|3990.625|3990.625|3900|3900|4018.75|4018.75|3875|3875|11344800
950245200000|2000-02-11 05:00:00|3887.5|3887.5|3872.0705|3872.0705|3921.875|3921.875|3796.875|3796.875|10233200
950504400000|2000-02-14 05:00:00|3846.875|3846.875|3881.25|3881.25|3912.5|3912.5|3834.375|3834.375|7373000
950590800000|2000-02-15 05:00:00|3884.375|3884.375|3984.375|3984.375|4012.5|4012.5|3875|3875|9863400
950677200000|2000-02-16 05:00:00|4012.5|4012.5|3990.625|3990.625|4031.25|4031.25|3946.875|3946.875|9247200
950763600000|2000-02-17 05:00:00|4046.875|4046.875|3959.375|3959.375|4056.25|4056.25|3937.5|3937.5|5774400
950850000000|2000-02-18 05:00:00|3925|3925|3871.875|3871.875|3946.875|3946.875|3843.75|3843.75|8246200
951195600000|2000-02-22 05:00:00|3900|3900|3931.25|3931.25|3953.125|3953.125|3837.5|3837.5|7307400
951282000000|2000-02-23 05:00:00|3906.25|3906.25|3806.25|3806.25|3915.625|3915.625|3806.25|3806.25|8293200
951368400000|2000-02-24 05:00:00|3750|3750|3687.5|3687.5|3762.5|3762.5|3600|3600|18512600
951454800000|2000-02-25 05:00:00|3628.125|3628.125|3600|3600|3631.25|3631.25|3515.625|3515.625|13221400
951714000000|2000-02-28 05:00:00|3600|3600|3637.5|3637.5|3646.875|3646.875|3503.125|3503.125|13537800
951800400000|2000-02-29 05:00:00|3662.5|3662.5|3600|3600|3671.875|3671.875|3562.5|3562.5|10183200
951886800000|2000-03-01 05:00:00|3612.5|3612.5|3668.75|3668.75|3668.75|3668.75|3553.125|3553.125|9397200
951973200000|2000-03-02 05:00:00|3650|3650|3684.375|3684.375|3746.875|3746.875|3631.25|3631.25|6793000
952059600000|2000-03-03 05:00:00|3712.5|3712.5|3675|3675|3712.5|3712.5|3612.5|3612.5|5794600
952318800000|2000-03-06 05:00:00|3646.875|3646.875|3525|3525|3646.875|3646.875|3512.5|3512.5|7631400
952405200000|2000-03-07 05:00:00|3525|3525|3425|3425|3525|3525|3306.25|3306.25|16526400
952491600000|2000-03-08 05:00:00|3384.375|3384.375|3550|3550|3587.5|3587.5|3362.5|3362.5|12836800
952578000000|2000-03-09 05:00:00|3550|3550|3634.375|3634.375|3650|3650|3496.875|3496.875|9665400
952664400000|2000-03-10 05:00:00|3634.375|3634.375|3543.75|3543.75|3687.5|3687.5|3493.75|3493.75|8722200
952923600000|2000-03-13 05:00:00|3481.25|3481.25|3500|3500|3578.125|3578.125|3465.625|3465.625|5767600
953010000000|2000-03-14 05:00:00|3590.625|3590.625|3637.5|3637.5|3731.25|3731.25|3587.5|3587.5|10342200
953096400000|2000-03-15 05:00:00|3612.5|3612.5|3846.875|3846.875|3909.375|3909.375|3590.625|3590.625|12020200
953182800000|2000-03-16 05:00:00|3993.75|3993.75|3990.625|3990.625|4025|4025|3946.875|3946.875|15359000
953269200000|2000-03-17 05:00:00|3965.625|3965.625|3978.125|3978.125|3996.875|3996.875|3909.375|3909.375|11004200
953528400000|2000-03-20 05:00:00|3984.375|3984.375|3965.625|3965.625|3996.875|3996.875|3928.125|3928.125|6755200
953614800000|2000-03-21 05:00:00|3906.25|3906.25|4012.5|4012.5|4050|4050|3906.25|3906.25|8027600
953701200000|2000-03-22 05:00:00|4043.75|4043.75|4112.5|4112.5|4112.5|4112.5|3984.375|3984.375|9983000
953787600000|2000-03-23 05:00:00|4062.5|4062.5|4000|4000|4096.875|4096.875|3996.875|3996.875|10390000
953874000000|2000-03-24 05:00:00|3650|3650|3612.5|3612.5|3700|3700|3509.375|3509.375|38763600
954133200000|2000-03-27 05:00:00|3550|3550|3487.5|3487.5|3562.5|3562.5|3431.25|3431.25|22607600
954219600000|2000-03-28 05:00:00|3471.875|3471.875|3600|3600|3600|3600|3468.75|3468.75|18375600
954306000000|2000-03-29 05:00:00|3503.125|3503.125|3553.125|3553.125|3606.25|3606.25|3503.125|3503.125|14696000
954392400000|2000-03-30 05:00:00|3528.125|3528.125|3537.5|3537.5|3581.25|3581.25|3515.625|3515.625|10338200
954478800000|2000-03-31 05:00:00|3550|3550|3512.5|3512.5|3556.25|3556.25|3503.125|3503.125|8013400
954734400000|2000-04-03 04:00:00|3531.25|3531.25|3612.5|3612.5|3637.5|3637.5|3500|3500|11106800
954820800000|2000-04-04 04:00:00|3659.375|3659.375|3837.5|3837.5|3837.5|3837.5|3653.125|3653.125|22024200
954907200000|2000-04-05 04:00:00|3800|3800|3875|3875|3875|3875|3737.5|3737.5|13692000
954993600000|2000-04-06 04:00:00|3862.5|3862.5|3743.75|3743.75|3865.625|3865.625|3715.625|3715.625|8297000
955080000000|2000-04-07 04:00:00|3812.5|3812.5|3703.125|3703.125|3818.75|3818.75|3690.625|3690.625|6315000
955339200000|2000-04-10 04:00:00|3740.625|3740.625|3800|3800|3825|3825|3734.375|3734.375|8393600
955425600000|2000-04-11 04:00:00|3800|3800|3912.5|3912.5|3918.75|3918.75|3781.25|3781.25|8903800
955512000000|2000-04-12 04:00:00|3884.375|3884.375|3850|3850|3968.75|3968.75|3803.125|3803.125|7528600
955598400000|2000-04-13 04:00:00|3803.125|3803.125|3812.5|3812.5|3846.875|3846.875|3737.5|3737.5|7071400
955684800000|2000-04-14 04:00:00|3756.25|3756.25|3665.625|3665.625|3781.25|3781.25|3628.125|3628.125|8469200
955944000000|2000-04-17 04:00:00|3781.25|3781.25|3875|3875|3900|3900|3775|3775|11978200
956030400000|2000-04-18 04:00:00|4000|4000|4075|4075|4100|4100|3962.5|3962.5|14995000
956116800000|2000-04-19 04:00:00|4075|4075|4112.5|4112.5|4131.25|4131.25|4034.375|4034.375|7797600
956203200000|2000-04-20 04:00:00|4106.25|4106.25|4081.25|4081.25|4146.875|4146.875|4062.5|4062.5|5635400
956548800000|2000-04-24 04:00:00|4075|4075|4193.75|4193.75|4221.875|4221.875|4075|4075|7205600
956635200000|2000-04-25 04:00:00|4184.375|4184.375|4215.625|4215.625|4221.875|4221.875|4131.25|4131.25|5635600
956721600000|2000-04-26 04:00:00|4203.125|4203.125|4137.5|4137.5|4203.125|4203.125|4100|4100|5480000
956808000000|2000-04-27 04:00:00|4112.5|4112.5|4150|4150|4168.75|4168.75|4090.625|4090.625|4756600
956894400000|2000-04-28 04:00:00|4137.5|4137.5|4125|4125|4150|4150|4096.875|4096.875|5149400
957153600000|2000-05-01 04:00:00|4112.5|4112.5|4134.375|4134.375|4221.875|4221.875|4093.75|4093.75|5819600
957240000000|2000-05-02 04:00:00|4106.25|4106.25|4209.375|4209.375|4228.125|4228.125|4103.125|4103.125|5156800
957326400000|2000-05-03 04:00:00|4206.25|4206.25|4162.5|4162.5|4246.875|4246.875|4150|4150|5079000
957412800000|2000-05-04 04:00:00|4150|4150|4153.125|4153.125|4203.125|4203.125|4115.625|4115.625|3048800
957499200000|2000-05-05 04:00:00|4159.375|4159.375|4200|4200|4212.5|4212.5|4134.375|4134.375|4241200
957758400000|2000-05-08 04:00:00|4246.875|4246.875|4387.5|4387.5|4387.5|4387.5|4206.25|4206.25|9252800
957844800000|2000-05-09 04:00:00|4375|4375|4350|4350|4421.875|4421.875|4337.5|4337.5|8159000
957931200000|2000-05-10 04:00:00|4350|4350|4275|4275|4350|4350|4256.25|4256.25|8313000
958017600000|2000-05-11 04:00:00|4318.75|4318.75|4303.125|4303.125|4346.875|4346.875|4293.75|4293.75|4636200
958104000000|2000-05-12 04:00:00|4306.25|4306.25|4275|4275|4309.375|4309.375|4234.375|4234.375|4074200
958363200000|2000-05-15 04:00:00|4262.5|4262.5|4312.5|4312.5|4350|4350|4256.25|4256.25|4477200
958449600000|2000-05-16 04:00:00|4325|4325|4365.625|4365.625|4371.875|4371.875|4312.5|4312.5|5165400
958536000000|2000-05-17 04:00:00|4353.125|4353.125|4353.125|4353.125|4384.375|4384.375|4281.25|4281.25|3507200
958622400000|2000-05-18 04:00:00|4343.75|4343.75|4425|4425|4450|4450|4340.625|4340.625|6088800
958708800000|2000-05-19 04:00:00|4440.625|4440.625|4437.5|4437.5|4481.25|4481.25|4343.75|4343.75|7074000
958968000000|2000-05-22 04:00:00|4481.25|4481.25|4343.75|4343.75|4484.375|4484.375|4259.375|4259.375|6134800
959054400000|2000-05-23 04:00:00|4393.75|4393.75|4350|4350|4409.375|4409.375|4306.25|4306.25|5611000
959140800000|2000-05-24 04:00:00|4384.375|4384.375|4496.875|4496.875|4500|4500|4362.5|4362.5|8214400
959227200000|2000-05-25 04:00:00|4462.5|4462.5|4465.625|4465.625|4475|4475|4384.375|4384.375|4528000
959313600000|2000-05-26 04:00:00|4475|4475|4406.25|4406.25|4490.625|4490.625|4393.75|4393.75|3095200
959659200000|2000-05-30 04:00:00|4409.375|4409.375|4446.875|4446.875|4446.875|4446.875|4356.25|4356.25|4214400
959745600000|2000-05-31 04:00:00|4459.375|4459.375|4475|4475|4496.875|4496.875|4412.5|4412.5|4391200
959832000000|2000-06-01 04:00:00|4462.5|4462.5|4384.375|4384.375|4475|4475|4362.5|4362.5|5231800
959918400000|2000-06-02 04:00:00|4375|4375|4200|4200|4375|4375|4125|4125|9351400
960177600000|2000-06-05 04:00:00|4175|4175|4200|4200|4262.5|4262.5|4128.125|4128.125|5316600
960264000000|2000-06-06 04:00:00|4175|4175|4206.25|4206.25|4237.5|4237.5|4150|4150|3196600
960350400000|2000-06-07 04:00:00|4253.125|4253.125|4184.375|4184.375|4271.875|4271.875|4184.375|4184.375|4098200
960436800000|2000-06-08 04:00:00|4184.375|4184.375|4243.75|4243.75|4246.875|4246.875|4143.75|4143.75|3685400
960523200000|2000-06-09 04:00:00|4250|4250|4306.25|4306.25|4375|4375|4240.625|4240.625|4105200
960782400000|2000-06-12 04:00:00|4337.5|4337.5|4238.672|4238.672|4368.75|4368.75|4234.375|4234.375|3798200
960868800000|2000-06-13 04:00:00|4287.5|4287.5|4400|4400|4425|4425|4278.125|4278.125|5396600
960955200000|2000-06-14 04:00:00|4468.75|4468.75|4487.5|4487.5|4493.75|4493.75|4431.25|4431.25|5490200
961041600000|2000-06-15 04:00:00|4500|4500|4531.25|4531.25|4550|4550|4471.875|4471.875|7969600
961128000000|2000-06-16 04:00:00|4503.125|4503.125|4478.125|4478.125|4521.875|4521.875|4468.75|4468.75|7343400
961387200000|2000-06-19 04:00:00|4487.5|4487.5|4509.375|4509.375|4515.625|4515.625|4453.125|4453.125|3564800
961473600000|2000-06-20 04:00:00|4518.75|4518.75|4428.125|4428.125|4521.875|4521.875|4403.125|4403.125|4356400
961560000000|2000-06-21 04:00:00|4437.5|4437.5|4493.75|4493.75|4521.875|4521.875|4437.5|4437.5|5043200
961646400000|2000-06-22 04:00:00|4487.5|4487.5|4428.125|4428.125|4487.5|4487.5|4412.5|4412.5|3988600
961732800000|2000-06-23 04:00:00|4440.625|4440.625|4487.5|4487.5|4496.875|4496.875|4434.375|4434.375|3838000
961992000000|2000-06-26 04:00:00|4618.75|4618.75|4775|4775|4775|4775|4603.125|4603.125|15784400
962078400000|2000-06-27 04:00:00|4765.625|4765.625|4896.875|4896.875|4909.375|4909.375|4762.5|4762.5|14784000
962164800000|2000-06-28 04:00:00|4850|4850|4904.1015|4904.1015|4915.625|4915.625|4840.625|4840.625|8783200
962251200000|2000-06-29 04:00:00|4900|4900|4928.125|4928.125|4968.75|4968.75|4865.625|4865.625|8607400
962337600000|2000-06-30 04:00:00|4900|4900|5093.75|5093.75|5098.828|5098.828|4821.875|4821.875|16086800
962596800000|2000-07-03 04:00:00|5062.5|5062.5|5053.125|5053.125|5062.5|5062.5|4996.875|4996.875|4770200
962769600000|2000-07-05 04:00:00|5040.625|5040.625|5050|5050|5071.875|5071.875|4993.75|4993.75|7304400
962856000000|2000-07-06 04:00:00|5000|5000|4984.375|4984.375|5018.75|5018.75|4959.375|4959.375|5789800
962942400000|2000-07-07 04:00:00|4975|4975|4987.5|4987.5|5043.75|5043.75|4965.625|4965.625|6498200
963201600000|2000-07-10 04:00:00|5037.5|5037.5|5009.375|5009.375|5043.75|5043.75|4990.625|4990.625|4346000
963288000000|2000-07-11 04:00:00|4968.75|4968.75|5009.375|5009.375|5021.875|5021.875|4950|4950|6781800
963374400000|2000-07-12 04:00:00|4962.5|4962.5|4903.125|4903.125|4978.125|4978.125|4900|4900|5671800
963460800000|2000-07-13 04:00:00|4875|4875|4762.5|4762.5|4878.125|4878.125|4750|4750|7650600
963547200000|2000-07-14 04:00:00|4637.5|4637.5|4590.625|4590.625|4640.625|4640.625|4553.125|4553.125|12577600
963806400000|2000-07-17 04:00:00|4650|4650|4717.1875|4717.1875|4787.5|4787.5|4625|4625|8803200
963892800000|2000-07-18 04:00:00|4721.875|4721.875|4750|4750|4771.875|4771.875|4718.75|4718.75|8284800
963979200000|2000-07-19 04:00:00|4743.75|4743.75|4659.375|4659.375|4784.375|4784.375|4637.5|4637.5|5364600
964065600000|2000-07-20 04:00:00|4662.5|4662.5|4593.75|4593.75|4662.5|4662.5|4581.25|4581.25|5939200
964152000000|2000-07-21 04:00:00|4593.75|4593.75|4612.5|4612.5|4671.875|4671.875|4550|4550|7617800
964411200000|2000-07-24 04:00:00|4615.625|4615.625|4722.6565|4722.6565|4768.75|4768.75|4615.625|4615.625|5676000
964497600000|2000-07-25 04:00:00|4728.125|4728.125|4675|4675|4737.5|4737.5|4637.5|4637.5|5873200
964584000000|2000-07-26 04:00:00|4675|4675|4512.5|4512.5|4675|4675|4512.5|4512.5|7351000
964670400000|2000-07-27 04:00:00|4537.5|4537.5|4592.969|4592.969|4646.875|4646.875|4531.25|4531.25|6578800
964756800000|2000-07-28 04:00:00|4643.75|4643.75|4682.8125|4682.8125|4684.375|4684.375|4609.375|4609.375|4837200
965016000000|2000-07-31 04:00:00|4684.375|4684.375|4653.125|4653.125|4696.875|4696.875|4625|4625|6331600
965102400000|2000-08-01 04:00:00|4625|4625|4740.625|4740.625|4750|4750|4618.75|4618.75|5039800
965188800000|2000-08-02 04:00:00|4746.875|4746.875|4825|4825|4834.375|4834.375|4712.5|4712.5|4974200
965275200000|2000-08-03 04:00:00|4812.5|4812.5|4850|4850|4868.75|4868.75|4806.25|4806.25|5710600
965361600000|2000-08-04 04:00:00|4831.25|4831.25|4828.125|4828.125|4834.375|4834.375|4765.625|4765.625|4062600
965620800000|2000-08-07 04:00:00|4875|4875|4842.969|4842.969|4875|4875|4796.875|4796.875|3811200
965707200000|2000-08-08 04:00:00|4825|4825|4833.594|4833.594|4875|4875|4784.375|4784.375|4595000
965793600000|2000-08-09 04:00:00|4828.125|4828.125|4740.625|4740.625|4859.375|4859.375|4681.25|4681.25|7086200
965880000000|2000-08-10 04:00:00|4787.5|4787.5|4870.3125|4870.3125|4893.75|4893.75|4762.5|4762.5|5738400
965966400000|2000-08-11 04:00:00|4875|4875|4892.1875|4892.1875|4943.75|4943.75|4856.25|4856.25|4487600
966225600000|2000-08-14 04:00:00|4900|4900|4865.625|4865.625|4918.75|4918.75|4828.125|4828.125|2855600
966312000000|2000-08-15 04:00:00|4837.5|4837.5|4804.6875|4804.6875|4865.625|4865.625|4790.625|4790.625|3292000
966398400000|2000-08-16 04:00:00|4843.75|4843.75|4892.1875|4892.1875|4909.375|4909.375|4837.5|4837.5|3220000
966484800000|2000-08-17 04:00:00|4900|4900|4850|4850|4906.25|4906.25|4828.125|4828.125|4721000
966571200000|2000-08-18 04:00:00|4850|4850|4820.8985|4820.8985|4862.5|4862.5|4765.625|4765.625|5476800
966830400000|2000-08-21 04:00:00|4850|4850|4850|4850|4887.5|4887.5|4825|4825|3666200
966916800000|2000-08-22 04:00:00|4859.375|4859.375|4887.5|4887.5|4893.75|4893.75|4840.625|4840.625|3218400
967003200000|2000-08-23 04:00:00|4884.375|4884.375|4846.875|4846.875|4896.875|4896.875|4787.5|4787.5|3434200
967089600000|2000-08-24 04:00:00|4787.5|4787.5|4812.5|4812.5|4828.125|4828.125|4775|4775|3302600
967176000000|2000-08-25 04:00:00|4781.25|4781.25|4771.875|4771.875|4809.375|4809.375|4740.625|4740.625|3700000
967435200000|2000-08-28 04:00:00|4725|4725|4737.5|4737.5|4828.125|4828.125|4709.375|4709.375|5160800
967521600000|2000-08-29 04:00:00|4700|4700|4650|4650|4709.375|4709.375|4640.625|4640.625|3901400
967608000000|2000-08-30 04:00:00|4600|4600|4562.5|4562.5|4640.625|4640.625|4562.5|4562.5|4197600
967694400000|2000-08-31 04:00:00|4656.25|4656.25|4597.8515|4597.8515|4693.75|4693.75|4581.25|4581.25|4702400
967780800000|2000-09-01 04:00:00|4625|4625|4631.25|4631.25|4646.875|4646.875|4593.75|4593.75|3040400
968126400000|2000-09-05 04:00:00|4631.25|4631.25|4662.5|4662.5|4671.875|4671.875|4565.625|4565.625|5298200
968212800000|2000-09-06 04:00:00|4700|4700|4662.5|4662.5|4700|4700|4653.125|4653.125|5614400
968299200000|2000-09-07 04:00:00|4665.625|4665.625|4671.875|4671.875|4693.75|4693.75|4631.25|4631.25|2638400
968385600000|2000-09-08 04:00:00|4650|4650|4723.047|4723.047|4725|4725|4650|4650|3808400
968644800000|2000-09-11 04:00:00|4734.375|4734.375|4750.3905|4750.3905|4771.875|4771.875|4734.375|4734.375|4095000
968731200000|2000-09-12 04:00:00|4806.25|4806.25|4831.25|4831.25|4832.2265|4832.2265|4768.75|4768.75|3917400
968817600000|2000-09-13 04:00:00|4831.25|4831.25|4881.25|4881.25|4890.625|4890.625|4828.125|4828.125|4894200
968904000000|2000-09-14 04:00:00|4878.125|4878.125|4796.875|4796.875|4878.125|4878.125|4790.625|4790.625|4159200
968990400000|2000-09-15 04:00:00|4771.875|4771.875|4750|4750|4796.875|4796.875|4746.875|4746.875|6264800
969249600000|2000-09-18 04:00:00|4637.5|4637.5|4606.25|4606.25|4687.5|4687.5|4593.75|4593.75|7642800
969336000000|2000-09-19 04:00:00|4590.625|4590.625|4590.625|4590.625|4625|4625|4559.375|4559.375|3938400
969422400000|2000-09-20 04:00:00|4593.75|4593.75|4554.1015|4554.1015|4637.5|4637.5|4515.625|4515.625|5457400
969508800000|2000-09-21 04:00:00|4553.125|4553.125|4712.5|4712.5|4725|4725|4553.125|4553.125|5849600
969595200000|2000-09-22 04:00:00|4775|4775|4793.75|4793.75|4828.125|4828.125|4730.469|4730.469|5515400
969854400000|2000-09-25 04:00:00|4790.625|4790.625|4792.7735|4792.7735|4821.875|4821.875|4740.625|4740.625|3978200
969940800000|2000-09-26 04:00:00|4790.625|4790.625|4725|4725|4815.625|4815.625|4678.125|4678.125|4552200
970027200000|2000-09-27 04:00:00|4721.875|4721.875|4754.6875|4754.6875|4784.375|4784.375|4671.875|4671.875|4307800
970113600000|2000-09-28 04:00:00|4765.625|4765.625|4668.75|4668.75|4821.875|4821.875|4646.875|4646.875|6301200
970200000000|2000-09-29 04:00:00|4662.5|4662.5|4696.875|4696.875|4759.375|4759.375|4637.5|4637.5|5261600
970459200000|2000-10-02 04:00:00|4709.375|4709.375|4659.375|4659.375|4712.5|4712.5|4612.5|4612.5|4207200
970545600000|2000-10-03 04:00:00|4653.125|4653.125|4625|4625|4690.625|4690.625|4596.875|4596.875|4397600
970632000000|2000-10-04 04:00:00|4600|4600|4515.625|4515.625|4687.5|4687.5|4515.625|4515.625|6850000
970718400000|2000-10-05 04:00:00|4575|4575|4653.125|4653.125|4687.5|4687.5|4556.25|4556.25|6472200
970804800000|2000-10-06 04:00:00|4646.875|4646.875|4615.625|4615.625|4706.25|4706.25|4562.5|4562.5|4672800
971064000000|2000-10-09 04:00:00|4615.625|4615.625|4565.625|4565.625|4650|4650|4562.5|4562.5|2914000
971150400000|2000-10-10 04:00:00|4618.75|4618.75|4731.25|4731.25|4750|4750|4578.125|4578.125|6103600
971236800000|2000-10-11 04:00:00|4759.375|4759.375|4800|4800|4812.5|4812.5|4718.75|4718.75|7882200
971323200000|2000-10-12 04:00:00|4790.625|4790.625|4850|4850|4875|4875|4731.25|4731.25|9278600
971409600000|2000-10-13 04:00:00|4856.25|4856.25|4790.625|4790.625|4875|4875|4781.25|4781.25|9105600
971668800000|2000-10-16 04:00:00|4790.625|4790.625|4846.875|4846.875|4865.625|4865.625|4768.75|4768.75|5601600
971755200000|2000-10-17 04:00:00|4800|4800|4853.125|4853.125|4871.875|4871.875|4768.75|4768.75|9024200
971841600000|2000-10-18 04:00:00|4775|4775|4712.5|4712.5|4837.5|4837.5|4703.125|4703.125|7068800
971928000000|2000-10-19 04:00:00|4625|4625|4587.5|4587.5|4678.125|4678.125|4543.75|4543.75|10959000
972014400000|2000-10-20 04:00:00|4575|4575|4593.75|4593.75|4637.5|4637.5|4553.125|4553.125|6252000
972273600000|2000-10-23 04:00:00|4600|4600|4578.125|4578.125|4668.75|4668.75|4578.125|4578.125|7210800
972360000000|2000-10-24 04:00:00|4581.25|4581.25|4584.375|4584.375|4621.875|4621.875|4531.25|4531.25|6149600
972446400000|2000-10-25 04:00:00|4584.375|4584.375|4696.875|4696.875|4746.875|4746.875|4578.125|4578.125|7639600
972532800000|2000-10-26 04:00:00|4687.5|4687.5|4656.25|4656.25|4743.75|4743.75|4653.125|4653.125|4972800
972619200000|2000-10-27 04:00:00|4646.875|4646.875|4637.5|4637.5|4690.625|4690.625|4612.5|4612.5|3907000
972882000000|2000-10-30 05:00:00|4681.25|4681.25|4718.75|4718.75|4728.125|4728.125|4640.625|4640.625|4388000
972968400000|2000-10-31 05:00:00|4693.75|4693.75|4606.25|4606.25|4693.75|4693.75|4575|4575|6975600
973054800000|2000-11-01 05:00:00|4600|4600|4550|4550|4609.375|4609.375|4462.5|4462.5|9446400
973141200000|2000-11-02 05:00:00|4575|4575|4493.75|4493.75|4578.125|4578.125|4459.375|4459.375|9387600
973227600000|2000-11-03 05:00:00|4512.5|4512.5|4584.375|4584.375|4609.375|4609.375|4465.625|4465.625|5832600
973486800000|2000-11-06 05:00:00|4603.125|4603.125|4603.125|4603.125|4646.875|4646.875|4575|4575|5822600
973573200000|2000-11-07 05:00:00|4600|4600|4606.25|4606.25|4643.75|4643.75|4537.5|4537.5|4922600
973659600000|2000-11-08 05:00:00|4646.875|4646.875|4671.875|4671.875|4737.5|4737.5|4646.875|4646.875|6136200
973746000000|2000-11-09 05:00:00|4671.875|4671.875|4678.125|4678.125|4715.625|4715.625|4550|4550|5666200
973832400000|2000-11-10 05:00:00|4668.75|4668.75|4721.875|4721.875|4771.875|4771.875|4643.75|4643.75|6069600
974091600000|2000-11-13 05:00:00|4709.375|4709.375|4653.125|4653.125|4765.625|4765.625|4612.5|4612.5|6360800
974178000000|2000-11-14 05:00:00|4646.875|4646.875|4731.25|4731.25|4731.25|4731.25|4593.75|4593.75|5344400
974264400000|2000-11-15 05:00:00|4712.5|4712.5|4750|4750|4750|4750|4687.5|4687.5|4185600
974350800000|2000-11-16 05:00:00|4750|4750|4709.375|4709.375|4753.125|4753.125|4668.75|4668.75|3592400
974437200000|2000-11-17 05:00:00|4734.375|4734.375|4756.25|4756.25|4762.5|4762.5|4712.5|4712.5|5291800
974696400000|2000-11-20 05:00:00|4756.25|4756.25|4809.375|4809.375|4846.875|4846.875|4756.25|4756.25|5508000
974782800000|2000-11-21 05:00:00|4825|4825|4887.5|4887.5|4893.75|4893.75|4787.5|4787.5|7234000
974869200000|2000-11-22 05:00:00|4800|4800|4825|4825|4862.5|4862.5|4775|4775|5494600
975042000000|2000-11-24 05:00:00|4825|4825|4753.125|4753.125|4825|4825|4700|4700|2997800
975301200000|2000-11-27 05:00:00|4768.75|4768.75|4868.75|4868.75|4875|4875|4715.625|4715.625|5477400
975387600000|2000-11-28 05:00:00|4896.875|4896.875|5006.25|5006.25|5006.25|5006.25|4875|4875|11245800
975474000000|2000-11-29 05:00:00|4981.25|4981.25|5012.5|5012.5|5040.625|5040.625|4981.25|4981.25|7561600
975560400000|2000-11-30 05:00:00|5012.5|5012.5|5000|5000|5150|5150|4987.5|4987.5|14928000
975646800000|2000-12-01 05:00:00|4962.5|4962.5|4887.5|4887.5|5000|5000|4834.375|4834.375|10424600
975906000000|2000-12-04 05:00:00|4793.75|4793.75|4978.125|4978.125|5000|5000|4793.75|4793.75|6062400
975992400000|2000-12-05 05:00:00|4987.5|4987.5|4975|4975|4987.5|4987.5|4887.5|4887.5|6261600
976078800000|2000-12-06 05:00:00|4887.5|4887.5|4806.25|4806.25|4937.5|4937.5|4778.125|4778.125|8371800
976165200000|2000-12-07 05:00:00|4875|4875|4853.125|4853.125|4900|4900|4809.375|4809.375|4996400
976251600000|2000-12-08 05:00:00|4781.25|4781.25|4818.75|4818.75|4859.375|4859.375|4781.25|4781.25|6373800
976510800000|2000-12-11 05:00:00|4800|4800|4781.25|4781.25|4850|4850|4762.5|4762.5|5833600
976597200000|2000-12-12 05:00:00|4778.125|4778.125|4850|4850|4900|4900|4775|4775|6525000
976683600000|2000-12-13 05:00:00|4900|4900|4934.375|4934.375|4981.25|4981.25|4881.25|4881.25|7535600
976770000000|2000-12-14 05:00:00|4937.5|4937.5|4962.5|4962.5|4971.875|4971.875|4884.375|4884.375|7001600
976856400000|2000-12-15 05:00:00|4962.5|4962.5|4928.125|4928.125|5000|5000|4928.125|4928.125|11591600
977115600000|2000-12-18 05:00:00|4928.125|4928.125|4928.125|4928.125|4959.375|4959.375|4865.625|4865.625|5875200
977202000000|2000-12-19 05:00:00|4931.25|4931.25|4959.375|4959.375|4996.875|4996.875|4928.125|4928.125|4503400
977288400000|2000-12-20 05:00:00|4971.875|4971.875|5031.25|5031.25|5084.375|5084.375|4968.75|4968.75|9601800
977374800000|2000-12-21 05:00:00|5012.5|5012.5|5050|5050|5096.875|5096.875|5000|5000|10899600
977461200000|2000-12-22 05:00:00|5071.875|5071.875|5075|5075|5100|5100|5031.25|5031.25|6980400
977806800000|2000-12-26 05:00:00|5075|5075|5118.75|5118.75|5143.75|5143.75|5068.75|5068.75|3508000
977893200000|2000-12-27 05:00:00|5075|5075|5150|5150|5237.5|5237.5|5075|5075|5949200
977979600000|2000-12-28 05:00:00|5162.5|5162.5|5237.5|5237.5|5275|5275|5162.5|5162.5|6642200
978066000000|2000-12-29 05:00:00|5240.625|5240.625|5253.125|5253.125|5296.875|5296.875|5225|5225|4962200
978411600000|2001-01-02 05:00:00|5200|5200|5100|5100|5234.375|5234.375|5078.125|5078.125|8855600
978498000000|2001-01-03 05:00:00|5150|5150|4937.5|4937.5|5184.375|5184.375|4893.75|4893.75|11326000
978584400000|2001-01-04 05:00:00|4903.125|4903.125|4831.25|4831.25|4906.25|4906.25|4756.25|4756.25|12941400
978670800000|2001-01-05 05:00:00|4871.875|4871.875|4893.75|4893.75|4993.75|4993.75|4787.5|4787.5|9277200
978930000000|2001-01-08 05:00:00|4859.375|4859.375|4887.5|4887.5|4975|4975|4850|4850|5520200
979016400000|2001-01-09 05:00:00|4900|4900|4921.875|4921.875|4950|4950|4871.875|4871.875|6376600
979102800000|2001-01-10 05:00:00|4946.875|4946.875|4793.75|4793.75|4950|4950|4768.75|4768.75|7525000
979189200000|2001-01-11 05:00:00|4800|4800|4621.875|4621.875|4821.875|4821.875|4609.375|4609.375|8410400
979275600000|2001-01-12 05:00:00|4650|4650|4728.125|4728.125|4740.625|4740.625|4650|4650|6772800
979621200000|2001-01-16 05:00:00|4709.375|4709.375|4709.375|4709.375|4746.875|4746.875|4678.125|4678.125|6100600
979707600000|2001-01-17 05:00:00|4703.125|4703.125|4584.375|4584.375|4706.25|4706.25|4562.5|4562.5|7827200
979794000000|2001-01-18 05:00:00|4631.25|4631.25|4700|4700|4746.875|4746.875|4628.125|4628.125|9340000
979880400000|2001-01-19 05:00:00|4643.75|4643.75|4706.25|4706.25|4734.375|4734.375|4637.5|4637.5|7885600
980139600000|2001-01-22 05:00:00|4762.5|4762.5|4715.625|4715.625|4796.875|4796.875|4690.625|4690.625|7377000
980226000000|2001-01-23 05:00:00|4715.625|4715.625|4634.375|4634.375|4743.75|4743.75|4625|4625|8487200
980312400000|2001-01-24 05:00:00|4584.375|4584.375|4528.125|4528.125|4587.5|4587.5|4518.75|4518.75|11063000
980398800000|2001-01-25 05:00:00|4531.25|4531.25|4587.5|4587.5|4615.625|4615.625|4525|4525|7904400
980485200000|2001-01-26 05:00:00|4637.5|4637.5|4596.875|4596.875|4675|4675|4587.5|4587.5|6638000
980744400000|2001-01-29 05:00:00|4625|4625|4580|4580|4650|4650|4575.5|4575.5|5201200
980830800000|2001-01-30 05:00:00|4600|4600|4580|4580|4650|4650|4575.5|4575.5|5023400
980917200000|2001-01-31 05:00:00|4649.5|4649.5|4656.5|4656.5|4668.5|4668.5|4535.5|4535.5|8595400
981003600000|2001-02-01 05:00:00|4656.5|4656.5|4693.5|4693.5|4717|4717|4656.5|4656.5|6213200
981090000000|2001-02-02 05:00:00|4725|4725|4755|4755|4780.5|4780.5|4724.5|4724.5|6524600
981349200000|2001-02-05 05:00:00|4767.5|4767.5|4696.5|4696.5|4787.5|4787.5|4685.5|4685.5|5671400
981435600000|2001-02-06 05:00:00|4696.5|4696.5|4671|4671|4720|4720|4660|4660|5153800
981522000000|2001-02-07 05:00:00|4710|4710|4745|4745|4767.5|4767.5|4682|4682|5433600
981608400000|2001-02-08 05:00:00|4735|4735|4731.5|4731.5|4765|4765|4712.5|4712.5|4703000
981694800000|2001-02-09 05:00:00|4780|4780|4749|4749|4799.5|4799.5|4747.5|4747.5|5800400
981954000000|2001-02-12 05:00:00|4825|4825|4905|4905|4912.5|4912.5|4825|4825|8946600
982040400000|2001-02-13 05:00:00|4875|4875|4845|4845|4897.5|4897.5|4825|4825|8246000
982126800000|2001-02-14 05:00:00|4845|4845|4782.5|4782.5|4847.5|4847.5|4750|4750|5760200
982213200000|2001-02-15 05:00:00|4772.5|4772.5|4710|4710|4785|4785|4682.5|4682.5|8077200
982299600000|2001-02-16 05:00:00|4675|4675|4726.5|4726.5|4738.5|4738.5|4662|4662|7885800
982645200000|2001-02-20 05:00:00|4730|4730|4801.5|4801.5|4802.5|4802.5|4730|4730|5354000
982731600000|2001-02-21 05:00:00|4841.5|4841.5|4845.5|4845.5|4892.5|4892.5|4818|4818|5606800
982818000000|2001-02-22 05:00:00|4846|4846|4826|4826|4882|4882|4755|4755|5585800
982904400000|2001-02-23 05:00:00|4760|4760|4774.5|4774.5|4790|4790|4730.5|4730.5|5548200
983163600000|2001-02-26 05:00:00|4775.5|4775.5|4787.5|4787.5|4799|4799|4715|4715|5122800
983250000000|2001-02-27 05:00:00|4787.5|4787.5|4797.5|4797.5|4822.5|4822.5|4770|4770|4426600
983336400000|2001-02-28 05:00:00|4807.5|4807.5|4866.5|4866.5|4896|4896|4805|4805|6912800
983422800000|2001-03-01 05:00:00|4890|4890|4954|4954|4972.5|4972.5|4889.5|4889.5|10275800
983509200000|2001-03-02 05:00:00|4965|4965|4957.5|4957.5|4992.5|4992.5|4870|4870|6963400
983768400000|2001-03-05 05:00:00|4912.5|4912.5|4924|4924|4937.5|4937.5|4867.5|4867.5|4280400
983854800000|2001-03-06 05:00:00|4912.5|4912.5|4840|4840|4912.5|4912.5|4822.5|4822.5|6046000
983941200000|2001-03-07 05:00:00|4840|4840|4740|4740|4840|4840|4710|4710|6952600
984027600000|2001-03-08 05:00:00|4740|4740|4893.5|4893.5|4900|4900|4722.5|4722.5|7897400
984114000000|2001-03-09 05:00:00|4900|4900|4835|4835|4912.5|4912.5|4771|4771|8291600
984373200000|2001-03-12 05:00:00|4835|4835|4747.5|4747.5|4850|4850|4727.5|4727.5|6746200
984459600000|2001-03-13 05:00:00|4745|4745|4707.5|4707.5|4745.5|4745.5|4624.5|4624.5|9966800
984546000000|2001-03-14 05:00:00|4695|4695|4662.5|4662.5|4703.5|4703.5|4604|4604|6944400
984632400000|2001-03-15 05:00:00|4650|4650|4667.5|4667.5|4667.5|4667.5|4600.5|4600.5|7471800
984718800000|2001-03-16 05:00:00|4650|4650|4599.5|4599.5|4705|4705|4575|4575|11282600
984978000000|2001-03-19 05:00:00|4560|4560|4597.5|4597.5|4622.5|4622.5|4545|4545|5758600
985064400000|2001-03-20 05:00:00|4592.5|4592.5|4540|4540|4616|4616|4534|4534|6389000
985150800000|2001-03-21 05:00:00|4525|4525|4361.5|4361.5|4527.5|4527.5|4317.5|4317.5|11873200
985237200000|2001-03-22 05:00:00|4305|4305|4390|4390|4400|4400|4184|4184|13565200
985323600000|2001-03-23 05:00:00|4382.5|4382.5|4410.5|4410.5|4440|4440|4345|4345|11490200
985582800000|2001-03-26 05:00:00|4375|4375|4269|4269|4375|4375|4251|4251|17021400
985669200000|2001-03-27 05:00:00|4150|4150|4162.5|4162.5|4165|4165|4025|4025|66045400
985755600000|2001-03-28 05:00:00|4175|4175|4314|4314|4317|4317|4175|4175|34455000
985842000000|2001-03-29 05:00:00|4314|4314|4419|4419|4430|4430|4305|4305|19979200
985928400000|2001-03-30 05:00:00|4450|4450|4373.5|4373.5|4461.5|4461.5|4361|4361|15650800
986184000000|2001-04-02 04:00:00|4375|4375|4366|4366|4380|4380|4300.5|4300.5|11472600
986270400000|2001-04-03 04:00:00|4335|4335|4305.5|4305.5|4385|4385|4290|4290|11116400
986356800000|2001-04-04 04:00:00|4306|4306|4345.5|4345.5|4374|4374|4259.5|4259.5|12379600
986443200000|2001-04-05 04:00:00|4345.5|4345.5|4444|4444|4450|4450|4304.5|4304.5|13455200
986529600000|2001-04-06 04:00:00|4435|4435|4519.5|4519.5|4575|4575|4425.5|4425.5|14415200
986788800000|2001-04-09 04:00:00|4542.5|4542.5|4562|4562|4562|4562|4509|4509|10147000
986875200000|2001-04-10 04:00:00|4620|4620|4601.5|4601.5|4625|4625|4545|4545|16312800
986961600000|2001-04-11 04:00:00|4575.5|4575.5|4542|4542|4603|4603|4515.5|4515.5|15299000
987048000000|2001-04-12 04:00:00|4507.5|4507.5|4547.5|4547.5|4570|4570|4506.5|4506.5|10868200
987393600000|2001-04-16 04:00:00|4575|4575|4630|4630|4645|4645|4550.5|4550.5|6262600
987480000000|2001-04-17 04:00:00|4642.5|4642.5|4722.5|4722.5|4732.5|4732.5|4641|4641|10087600
987566400000|2001-04-18 04:00:00|4722.5|4722.5|4697.5|4697.5|4722.5|4722.5|4584|4584|12834000
987652800000|2001-04-19 04:00:00|4663|4663|4642.5|4642.5|4663.5|4663.5|4586|4586|7371600
987739200000|2001-04-20 04:00:00|4596|4596|4605.5|4605.5|4635|4635|4545.5|4545.5|8518200
987998400000|2001-04-23 04:00:00|4617.5|4617.5|4595|4595|4655|4655|4543.5|4543.5|6461200
988084800000|2001-04-24 04:00:00|4625|4625|4625.5|4625.5|4644.5|4644.5|4602.5|4602.5|7869400
988171200000|2001-04-25 04:00:00|4626|4626|4700|4700|4709|4709|4625|4625|6494000
988257600000|2001-04-26 04:00:00|4687.5|4687.5|4777.5|4777.5|4785|4785|4629|4629|10850600
988344000000|2001-04-27 04:00:00|4777.5|4777.5|4769|4769|4785|4785|4720|4720|8886000
988603200000|2001-04-30 04:00:00|4795|4795|4824|4824|4835|4835|4790|4790|8663000
988689600000|2001-05-01 04:00:00|4830|4830|4840|4840|4879.5|4879.5|4812.5|4812.5|9147400
988776000000|2001-05-02 04:00:00|4840|4840|4875|4875|4900|4900|4791|4791|10672800
988862400000|2001-05-03 04:00:00|4886|4886|4838|4838|4886|4886|4803|4803|6363200
988948800000|2001-05-04 04:00:00|4838.5|4838.5|4888|4888|4893|4893|4830|4830|5647600
989208000000|2001-05-07 04:00:00|4910|4910|4905|4905|4920|4920|4868|4868|6251200
989294400000|2001-05-08 04:00:00|4905|4905|4897.5|4897.5|4905|4905|4850|4850|5246800
989380800000|2001-05-09 04:00:00|4897.5|4897.5|4912.5|4912.5|4918.5|4918.5|4850|4850|9088600
989467200000|2001-05-10 04:00:00|4912.5|4912.5|4862|4862|4924|4924|4855|4855|12467800
989553600000|2001-05-11 04:00:00|4876|4876|4863|4863|4891|4891|4849|4849|7120800
989812800000|2001-05-14 04:00:00|4872.5|4872.5|4889.5|4889.5|4899.5|4899.5|4869|4869|4081200
989899200000|2001-05-15 04:00:00|4889.5|4889.5|4854|4854|4897.5|4897.5|4818|4818|9033600
989985600000|2001-05-16 04:00:00|4875|4875|4988.5|4988.5|5006|5006|4845|4845|11319000
990072000000|2001-05-17 04:00:00|4980|4980|5034|5034|5059.5|5059.5|4945|4945|9944800
990158400000|2001-05-18 04:00:00|5100|5100|5050|5050|5100|5100|4972.5|4972.5|11779600
990417600000|2001-05-21 04:00:00|5025|5025|5031.5|5031.5|5047.5|5047.5|4966.5|4966.5|8086400
990504000000|2001-05-22 04:00:00|5032|5032|4950|4950|5032|5032|4937.5|4937.5|6592600
990590400000|2001-05-23 04:00:00|4977.5|4977.5|4886.5|4886.5|4987.5|4987.5|4870|4870|10226200
990676800000|2001-05-24 04:00:00|4920|4920|4872.5|4872.5|4920|4920|4839.5|4839.5|10597200
990763200000|2001-05-25 04:00:00|4882.5|4882.5|4862.5|4862.5|4887|4887|4847.5|4847.5|4388800
991108800000|2001-05-29 04:00:00|4862.5|4862.5|4872|4872|4905|4905|4850|4850|8487400
991195200000|2001-05-30 04:00:00|4892.5|4892.5|4855|4855|4905|4905|4825|4825|9714400
991281600000|2001-05-31 04:00:00|4895|4895|4847.5|4847.5|4895.5|4895.5|4820|4820|8384000
991368000000|2001-06-01 04:00:00|4848|4848|4900|4900|4909.5|4909.5|4830|4830|7994800
991627200000|2001-06-04 04:00:00|4900|4900|5007|5007|5029.5|5029.5|4895|4895|9182400
991713600000|2001-06-05 04:00:00|5024|5024|5109.5|5109.5|5123.5|5123.5|5024|5024|10625200
991800000000|2001-06-06 04:00:00|5109.5|5109.5|5155|5155|5175|5175|5092.5|5092.5|10585400
991886400000|2001-06-07 04:00:00|5155|5155|5153|5153|5172.5|5172.5|5132.5|5132.5|9051200
991972800000|2001-06-08 04:00:00|5137.5|5137.5|5100.5|5100.5|5149.5|5149.5|5052.5|5052.5|5463800
992232000000|2001-06-11 04:00:00|5060|5060|5068.5|5068.5|5082.5|5082.5|5004|5004|6294800
992318400000|2001-06-12 04:00:00|5065|5065|5090|5090|5100|5100|5037.5|5037.5|9439400
992404800000|2001-06-13 04:00:00|5055|5055|5071|5071|5100|5100|5050|5050|5863700
992491200000|2001-06-14 04:00:00|5113|5113|5091|5091|5121|5121|5075|5075|5440400
992577600000|2001-06-15 04:00:00|5099|5099|5204|5204|5225|5225|5090|5090|10452800
992836800000|2001-06-18 04:00:00|5150|5150|5203|5203|5273|5273|5149|5149|6622700
992923200000|2001-06-19 04:00:00|5254|5254|5328|5328|5337|5337|5230|5230|8910500
993009600000|2001-06-20 04:00:00|5360|5360|5361|5361|5420|5420|5350|5350|9369600
993096000000|2001-06-21 04:00:00|5330|5330|5302|5302|5373|5373|5271|5271|7977200
993182400000|2001-06-22 04:00:00|5200|5200|5239|5239|5279|5279|5156|5156|10476800
993441600000|2001-06-25 04:00:00|5175|5175|5160|5160|5230|5230|5152|5152|10655100
993528000000|2001-06-26 04:00:00|5105|5105|5111|5111|5185|5185|5049|5049|9282500
993614400000|2001-06-27 04:00:00|5150|5150|5070|5070|5150|5150|5061|5061|9671000
993700800000|2001-06-28 04:00:00|5030|5030|5220|5220|5259|5259|5025|5025|8411200
993787200000|2001-06-29 04:00:00|5201|5201|5000|5000|5231|5231|4913|4913|15867200
994046400000|2001-07-02 04:00:00|5010|5010|5119|5119|5194|5194|5010|5010|9186000
994132800000|2001-07-03 04:00:00|5120|5120|5104|5104|5130|5130|5067|5067|3207200
994305600000|2001-07-05 04:00:00|5051|5051|5091|5091|5104|5104|5050|5050|4802400
994392000000|2001-07-06 04:00:00|5058|5058|5041|5041|5065|5065|5000|5000|5775100
994651200000|2001-07-09 04:00:00|5100|5100|5212|5212|5225|5225|5018|5018|8930300
994737600000|2001-07-10 04:00:00|5195|5195|5250|5250|5285|5285|5150|5150|8461800
994824000000|2001-07-11 04:00:00|5300|5300|5349|5349|5370|5370|5260|5260|12542500
994910400000|2001-07-12 04:00:00|5349|5349|5284|5284|5374|5374|5258|5258|11805700
994996800000|2001-07-13 04:00:00|5260|5260|5305|5305|5363|5363|5260|5260|5603800
995256000000|2001-07-16 04:00:00|5305|5305|5373|5373|5400|5400|5282|5282|6763900
995342400000|2001-07-17 04:00:00|5306|5306|5491|5491|5498|5498|5200|5200|12244400
995428800000|2001-07-18 04:00:00|5478|5478|5440|5440|5492|5492|5380|5380|12274300
995515200000|2001-07-19 04:00:00|5470|5470|5420|5420|5492|5492|5376|5376|9300600
995601600000|2001-07-20 04:00:00|5387|5387|5449|5449|5489|5489|5361|5361|7102300
995860800000|2001-07-23 04:00:00|5424|5424|5360|5360|5435|5435|5341|5341|5013800
995947200000|2001-07-24 04:00:00|5330|5330|5271|5271|5394|5394|5263|5263|7183900
996033600000|2001-07-25 04:00:00|5285|5285|5270|5270|5325|5325|5215|5215|9277200
996120000000|2001-07-26 04:00:00|5210|5210|5319|5319|5345|5345|5210|5210|6024700
996206400000|2001-07-27 04:00:00|5320|5320|5301|5301|5353|5353|5276|5276|4689600
996465600000|2001-07-30 04:00:00|5302|5302|5292|5292|5315|5315|5215|5215|5332100
996552000000|2001-07-31 04:00:00|5292|5292|5410|5410|5439|5439|5265|5265|8646900
996638400000|2001-08-01 04:00:00|5410|5410|5380|5380|5424|5424|5320|5320|6722900
996724800000|2001-08-02 04:00:00|5380|5380|5319|5319|5400|5400|5281|5281|5775200
996811200000|2001-08-03 04:00:00|5330|5330|5358|5358|5375|5375|5288|5288|4769600
997070400000|2001-08-06 04:00:00|5370|5370|5336|5336|5405|5405|5302|5302|6292800
997156800000|2001-08-07 04:00:00|5265|5265|5398|5398|5399|5399|5255|5255|5419100
997243200000|2001-08-08 04:00:00|5320|5320|5371|5371|5419|5419|5320|5320|4329000
997329600000|2001-08-09 04:00:00|5360|5360|5386|5386|5405|5405|5350|5350|4991400
997416000000|2001-08-10 04:00:00|5410|5410|5502|5502|5505|5505|5396|5396|8399200
997675200000|2001-08-13 04:00:00|5502|5502|5570|5570|5598|5598|5502|5502|8773700
997761600000|2001-08-14 04:00:00|5600|5600|5699|5699|5705|5705|5595|5595|11513500
997848000000|2001-08-15 04:00:00|5715|5715|5700|5700|5760|5760|5680|5680|10725100
997934400000|2001-08-16 04:00:00|5657|5657|5489|5489|5660|5660|5458|5458|11491500
998020800000|2001-08-17 04:00:00|5493|5493|5375|5375|5512|5512|5305|5305|13241900
998280000000|2001-08-20 04:00:00|5400|5400|5485|5485|5500|5500|5400|5400|8908400
998366400000|2001-08-21 04:00:00|5400|5400|5430|5430|5494|5494|5400|5400|7946000
998452800000|2001-08-22 04:00:00|5438|5438|5478|5478|5490|5490|5393|5393|6658100
998539200000|2001-08-23 04:00:00|5405|5405|5464|5464|5510|5510|5404|5404|5555100
998625600000|2001-08-24 04:00:00|5431|5431|5460|5460|5500|5500|5428|5428|5730100
998884800000|2001-08-27 04:00:00|5450|5450|5435|5435|5474|5474|5430|5430|3922500
998971200000|2001-08-28 04:00:00|5421|5421|5387|5387|5448|5448|5370|5370|4415700
999057600000|2001-08-29 04:00:00|5388|5388|5328|5328|5396|5396|5314|5314|4759800
999144000000|2001-08-30 04:00:00|5329|5329|5309|5309|5400|5400|5281|5281|5855600
999230400000|2001-08-31 04:00:00|5320|5320|5271|5271|5320|5320|5230|5230|6952000
999576000000|2001-09-04 04:00:00|5535|5535|5615|5615|5681|5681|5500|5500|18472000
999662400000|2001-09-05 04:00:00|5545|5545|5624|5624|5650|5650|5525|5525|11788600
999748800000|2001-09-06 04:00:00|5650|5650|5694|5694|5716|5716|5615|5615|14478600
999835200000|2001-09-07 04:00:00|5580|5580|5573|5573|5625|5625|5490|5490|9129200
1000094400000|2001-09-10 04:00:00|5570|5570|5562|5562|5625|5625|5506|5506|6714100
1000180800000|2001-09-11 04:00:00|5562|5562|5562|5562|5562|5562|5562|5562|1100
1000699200000|2001-09-17 04:00:00|5700|5700|5582|5582|5700|5700|5481|5481|12245800
1000785600000|2001-09-18 04:00:00|5455|5455|5450|5450|5500|5500|5337|5337|13398000
1000872000000|2001-09-19 04:00:00|5450|5450|5354|5354|5451|5451|5210|5210|11933800
1000958400000|2001-09-20 04:00:00|5250|5250|5235|5235|5324|5324|5235|5235|9463300
1001044800000|2001-09-21 04:00:00|5050|5050|5224|5224|5500|5500|5020|5020|16859600
1001304000000|2001-09-24 04:00:00|5365|5365|5241|5241|5380|5380|5175|5175|12970200
1001390400000|2001-09-25 04:00:00|5241|5241|5294|5294|5315|5315|5200|5200|9199300
1001476800000|2001-09-26 04:00:00|5343|5343|5413|5413|5413|5413|5260|5260|9063600
1001563200000|2001-09-27 04:00:00|5423|5423|5448|5448|5503.9|5503.9|5377|5377|10007400
1001649600000|2001-09-28 04:00:00|5520|5520|5540|5540|5540|5540|5440|5440|10684800
1001908800000|2001-10-01 04:00:00|5540|5540|5542|5542|5545|5545|5455|5455|8417200
1001995200000|2001-10-02 04:00:00|5455|5455|5499|5499|5515|5515|5376|5376|9826400
1002081600000|2001-10-03 04:00:00|5410|5410|5427|5427|5445|5445|5305|5305|10885800
1002168000000|2001-10-04 04:00:00|5500|5500|5445|5445|5525|5525|5428|5428|8284000
1002254400000|2001-10-05 04:00:00|5460|5460|5549|5549|5570|5570|5456|5456|6698900
1002513600000|2001-10-08 04:00:00|5525|5525|5577|5577|5608|5608|5505|5505|5459000
1002600000000|2001-10-09 04:00:00|5575|5575|5544|5544|5580|5580|5512|5512|4072300
1002686400000|2001-10-10 04:00:00|5506|5506|5604|5604|5623|5623|5500|5500|6301500
1002772800000|2001-10-11 04:00:00|5515|5515|5494|5494|5543|5543|5390|5390|10682500
1002859200000|2001-10-12 04:00:00|5450|5450|5535|5535|5548|5548|5430|5430|5597700
1003118400000|2001-10-15 04:00:00|5515|5515|5572|5572|5572|5572|5486|5486|4815600
1003204800000|2001-10-16 04:00:00|5600|5600|5677|5677|5710|5710|5570|5570|14154600
1003291200000|2001-10-17 04:00:00|5745|5745|5777|5777|5815|5815|5700.1|5700.1|12369400
1003377600000|2001-10-18 04:00:00|5800|5800|5808|5808|5840|5840|5765|5765|8911700
1003464000000|2001-10-19 04:00:00|5808|5808|5842|5842|5860|5860|5780|5780|7054800
1003723200000|2001-10-22 04:00:00|5821|5821|5897|5897|5908|5908|5820|5820|9164400
1003809600000|2001-10-23 04:00:00|5898|5898|5885|5885|5932|5932|5842|5842|7230900
1003896000000|2001-10-24 04:00:00|5886|5886|5926|5926|5966|5966|5875|5875|8645200
1003982400000|2001-10-25 04:00:00|5880|5880|5897|5897|5908|5908|5780|5780|6093800
1004068800000|2001-10-26 04:00:00|5880|5880|5867|5867|5899|5899|5825|5825|5504000
1004331600000|2001-10-29 05:00:00|5815|5815|5856|5856|5947|5947|5807|5807|6316900
1004418000000|2001-10-30 05:00:00|5881|5881|5785|5785|5910|5910|5770|5770|8137200
1004504400000|2001-10-31 05:00:00|5799|5799|5791|5791|5849|5849|5755|5755|7082500
1004590800000|2001-11-01 05:00:00|5758|5758|5887|5887|5933|5933|5753|5753|6926900
1004677200000|2001-11-02 05:00:00|5887|5887|5898|5898|5918|5918|5856|5856|4489600
1004936400000|2001-11-05 05:00:00|5912|5912|5848|5848|5928|5928|5807|5807|7607300
1005022800000|2001-11-06 05:00:00|5873|5873|5900|5900|5900|5900|5795|5795|6896700
1005109200000|2001-11-07 05:00:00|5900|5900|5875|5875|5985|5985|5850|5850|7599000
1005195600000|2001-11-08 05:00:00|5937|5937|5900|5900|5980|5980|5865|5865|7511200
1005282000000|2001-11-09 05:00:00|5900|5900|5956|5956|5978|5978|5892|5892|5831400
1005541200000|2001-11-12 05:00:00|5910|5910|5902|5902|5979|5979|5886|5886|4374800
1005627600000|2001-11-13 05:00:00|5910|5910|5965|5965|5979|5979|5908|5908|5801700
1005714000000|2001-11-14 05:00:00|5965|5965|6007|6007|6025|6025|5931|5931|6623500
1005800400000|2001-11-15 05:00:00|6025|6025|6000|6000|6069|6069|5956|5956|6663800
1005886800000|2001-11-16 05:00:00|6000|6000|5992|5992|6014|6014|5938|5938|5750200
1006146000000|2001-11-19 05:00:00|5981|5981|5990|5990|6010|6010|5925|5925|5998200
1006232400000|2001-11-20 05:00:00|5940|5940|6078|6078|6085|6085|5925|5925|7344200
1006318800000|2001-11-21 05:00:00|6050|6050|6085|6085|6095|6095|6041|6041|6139100
1006491600000|2001-11-23 05:00:00|6040|6040|6097|6097|6097|6097|6037|6037|2482700
1006750800000|2001-11-26 05:00:00|6071|6071|6050|6050|6080|6080|6001|6001|6273100
1006837200000|2001-11-27 05:00:00|6000|6000|6001|6001|6073|6073|5991|5991|6893500
1006923600000|2001-11-28 05:00:00|6000|6000|5999|5999|6023|6023|5990|5990|7277300
1007010000000|2001-11-29 05:00:00|5885|5885|5848|5848|5921|5921|5800|5800|12480300
1007096400000|2001-11-30 05:00:00|5823|5823|5825|5825|5830|5830|5751|5751|9294600
1007355600000|2001-12-03 05:00:00|5782|5782|5831|5831|5874|5874|5780|5780|8216700
1007442000000|2001-12-04 05:00:00|5750|5750|5723|5723|5765|5765|5695|5695|12444800
1007528400000|2001-12-05 05:00:00|5748|5748|5660|5660|5748|5748|5650|5650|13067300
1007614800000|2001-12-06 05:00:00|5610|5610|5567|5567|5690|5690|5551|5551|12811900
1007701200000|2001-12-07 05:00:00|5542|5542|5665|5665|5683|5683|5542|5542|10532600
1007960400000|2001-12-10 05:00:00|5650|5650|5552|5552|5654|5654|5552|5552|8982900
1008046800000|2001-12-11 05:00:00|5590|5590|5614|5614|5693|5693|5575|5575|11586400
1008133200000|2001-12-12 05:00:00|5600|5600|5605|5605|5643|5643|5576|5576|11153800
1008219600000|2001-12-13 05:00:00|5606|5606|5623|5623|5676|5676|5585|5585|9149800
1008306000000|2001-12-14 05:00:00|5655|5655|5630|5630|5671|5671|5623|5623|6716500
1008565200000|2001-12-17 05:00:00|5655|5655|5645|5645|5760|5760|5640|5640|8201000
1008651600000|2001-12-18 05:00:00|5720|5720|5679|5679|5724|5724|5664|5664|7417100
1008738000000|2001-12-19 05:00:00|5695|5695|5770|5770|5799|5799|5682|5682|6978500
1008824400000|2001-12-20 05:00:00|5788|5788|5831|5831|5883|5883|5773|5773|8230200
1008910800000|2001-12-21 05:00:00|5886|5886|5971|5971|5978|5978|5855|5855|13792800
1009170000000|2001-12-24 05:00:00|5971|5971|5946|5946|5975|5975|5941|5941|2423800
1009342800000|2001-12-26 05:00:00|5906|5906|5967|5967|6018|6018|5905|5905|3998300
1009429200000|2001-12-27 05:00:00|5934|5934|6002|6002|6009|6009|5934|5934|4543400
1009515600000|2001-12-28 05:00:00|6002|6002|5986|5986|6015|6015|5976|5976|4049800
1009774800000|2001-12-31 05:00:00|5970|5970|5910|5910|5982|5982|5888|5888|4958000
1009947600000|2002-01-02 05:00:00|5890|5890|5870|5870|5930|5930|5758|5758|7054600
1010034000000|2002-01-03 05:00:00|5870|5870|5868|5868|5873|5873|5788|5788|6413100
1010120400000|2002-01-04 05:00:00|5868|5868|5814|5814|5890|5890|5795|5795|4778400
1010379600000|2002-01-07 05:00:00|5790|5790|5787|5787|5850|5850|5776|5776|4509300
1010466000000|2002-01-08 05:00:00|5808|5808|5749|5749|5810|5810|5700|5700|4505900
1010552400000|2002-01-09 05:00:00|5695|5695|5691|5691|5780|5780|5675|5675|6491400
1010638800000|2002-01-10 05:00:00|5667|5667|5828|5828|5839|5839|5660|5660|5305900
1010725200000|2002-01-11 05:00:00|5808|5808|5823|5823|5842|5842|5775|5775|5158500
1010984400000|2002-01-14 05:00:00|5868|5868|5892|5892|5932|5932|5846|5846|5401200
1011070800000|2002-01-15 05:00:00|5913|5913|5917|5917|5943|5943|5864|5864|6218100
1011157200000|2002-01-16 05:00:00|5934|5934|5958|5958|5999|5999|5918|5918|6373800
1011243600000|2002-01-17 05:00:00|5958|5958|5983|5983|5998|5998|5922|5922|5591900
1011330000000|2002-01-18 05:00:00|5983|5983|5970|5970|6010|6010|5962|5962|8949200
1011675600000|2002-01-22 05:00:00|5971|5971|5912|5912|5985|5985|5852|5852|9612600
1011762000000|2002-01-23 05:00:00|5913|5913|5878|5878|5927|5927|5838|5838|7261200
1011848400000|2002-01-24 05:00:00|5800|5800|5804|5804|5821|5821|5774|5774|6873700
1011934800000|2002-01-25 05:00:00|5805|5805|5765|5765|5820|5820|5760|5760|5527000
1012194000000|2002-01-28 05:00:00|5751|5751|5781|5781|5798|5798|5737|5737|5286700
1012280400000|2002-01-29 05:00:00|5790|5790|5718|5718|5874|5874|5682|5682|5898700
1012366800000|2002-01-30 05:00:00|5720|5720|5720|5720|5769|5769|5690|5690|7920200
1012453200000|2002-01-31 05:00:00|5721|5721|5751|5751|5755|5755|5681|5681|6754000
1012539600000|2002-02-01 05:00:00|5726|5726|5760|5760|5833|5833|5726|5726|5901100
1012798800000|2002-02-04 05:00:00|5755|5755|5631|5631|5771|5771|5600|5600|7657400
1012885200000|2002-02-05 05:00:00|5551|5551|5550|5550|5635|5635|5470|5470|12762300
1012971600000|2002-02-06 05:00:00|5550|5550|5588|5588|5650|5650|5550|5550|7167300
1013058000000|2002-02-07 05:00:00|5588|5588|5649|5649|5710|5710|5580|5580|6952400
1013144400000|2002-02-08 05:00:00|5606|5606|5688|5688|5706|5706|5525|5525|6542900
1013403600000|2002-02-11 05:00:00|5688|5688|5705|5705|5785|5785|5675|5675|4444000
1013490000000|2002-02-12 05:00:00|5705|5705|5730|5730|5738|5738|5660|5660|4910200
1013576400000|2002-02-13 05:00:00|5820|5820|5809|5809|5889|5889|5795|5795|7287500
1013662800000|2002-02-14 05:00:00|5800|5800|5730|5730|5805|5805|5705|5705|7144900
1013749200000|2002-02-15 05:00:00|5770|5770|5724|5724|5809|5809|5700|5700|6738700
1014094800000|2002-02-19 05:00:00|5749|5749|5692|5692|5760|5760|5675|5675|5012900
1014181200000|2002-02-20 05:00:00|5749|5749|5812|5812|5850|5850|5716|5716|5536600
1014267600000|2002-02-21 05:00:00|5825|5825|5800|5800|5895|5895|5793|5793|7052500
1014354000000|2002-02-22 05:00:00|5800|5800|5940|5940|5951|5951|5795|5795|7805400
1014613200000|2002-02-25 05:00:00|5996|5996|5970|5970|6003|6003|5940|5940|8391700
1014699600000|2002-02-26 05:00:00|5970|5970|6001|6001|6025|6025|5925|5925|7768000
1014786000000|2002-02-27 05:00:00|6022|6022|6023|6023|6054|6054|5996|5996|6807400
1014872400000|2002-02-28 05:00:00|6024|6024|6090|6090|6097|6097|6012|6012|6439200
1014958800000|2002-03-01 05:00:00|6090|6090|6210|6210|6240|6240|6060|6060|9202100
1015218000000|2002-03-04 05:00:00|6250|6250|6192|6192|6250|6250|6190|6190|8455600
1015304400000|2002-03-05 05:00:00|6192|6192|6131|6131|6216|6216|6111|6111|7700200
1015390800000|2002-03-06 05:00:00|6179|6179|6252|6252|6279|6279|6160|6160|7264800
1015477200000|2002-03-07 05:00:00|6350|6350|6362|6362|6410|6410|6328|6328|11207800
1015563600000|2002-03-08 05:00:00|6440|6440|6366|6366|6449|6449|6310|6310|10364300
1015822800000|2002-03-11 05:00:00|6366|6366|6381|6381|6440|6440|6341|6341|7239000
1015909200000|2002-03-12 05:00:00|6381|6381|6365|6365|6381|6381|6297|6297|7505800
1015995600000|2002-03-13 05:00:00|6365|6365|6390|6390|6401|6401|6325|6325|6200600
1016082000000|2002-03-14 05:00:00|6390|6390|6438|6438|6469|6469|6370|6370|7572700
1016168400000|2002-03-15 05:00:00|6480|6480|6460|6460|6547|6547|6445|6445|13573000
1016427600000|2002-03-18 05:00:00|6470|6470|6466|6466|6515|6515|6430|6430|8275600
1016514000000|2002-03-19 05:00:00|6475|6475|6549|6549|6570|6570|6470|6470|6706300
1016600400000|2002-03-20 05:00:00|6549|6549|6449|6449|6549|6549|6434|6434|7227800
1016686800000|2002-03-21 05:00:00|6430|6430|6480|6480|6498|6498|6369|6369|6758300
1016773200000|2002-03-22 05:00:00|6455|6455|6485|6485|6538|6538|6437|6437|5583600
1017032400000|2002-03-25 05:00:00|6485|6485|6435|6435|6589|6589|6435|6435|6519500
1017118800000|2002-03-26 05:00:00|6455|6455|6471|6471|6514|6514|6436|6436|6034100
1017205200000|2002-03-27 05:00:00|6495|6495|6514|6514|6547|6547|6482|6482|6347900
1017291600000|2002-03-28 05:00:00|6514|6514|6495|6495|6550|6550|6483|6483|5604700
1017637200000|2002-04-01 05:00:00|6420|6420|6461|6461|6529|6529|6415|6415|8185800
1017723600000|2002-04-02 05:00:00|6440|6440|6445|6445|6504|6504|6416|6416|5218200
1017810000000|2002-04-03 05:00:00|6470|6470|6402|6402|6480|6480|6380|6380|6996500
1017896400000|2002-04-04 05:00:00|6352|6352|6348|6348|6425|6425|6302|6302|8472200
1017982800000|2002-04-05 05:00:00|6348|6348|6305|6305|6373|6373|6280|6280|7208300
1018238400000|2002-04-08 04:00:00|6280|6280|6338|6338|6354|6354|6255|6255|6099300
1018324800000|2002-04-09 04:00:00|6374|6374|6300|6300|6380|6380|6291|6291|7770700
1018411200000|2002-04-10 04:00:00|6291|6291|6344|6344|6350|6350|6280|6280|7254400
1018497600000|2002-04-11 04:00:00|6324|6324|6270|6270|6369|6369|6270|6270|7492000
1018584000000|2002-04-12 04:00:00|6270|6270|6267|6267|6285|6285|6190|6190|6372500
1018843200000|2002-04-15 04:00:00|6310|6310|6216|6216|6320|6320|6178|6178|6677300
1018929600000|2002-04-16 04:00:00|6300|6300|6326|6326|6395|6395|6202|6202|9999000
1019016000000|2002-04-17 04:00:00|6280|6280|6252|6252|6347|6347|6206|6206|9971400
1019102400000|2002-04-18 04:00:00|6252|6252|6429|6429|6449|6449|6240|6240|8094900
1019188800000|2002-04-19 04:00:00|6470|6470|6449|6449|6475|6475|6410|6410|6617100
1019448000000|2002-04-22 04:00:00|6421|6421|6334|6334|6434|6434|6307|6307|7124100
1019534400000|2002-04-23 04:00:00|6359|6359|6280|6280|6395|6395|6271|6271|6709000
1019620800000|2002-04-24 04:00:00|6319|6319|6361|6361|6483|6483|6313|6313|6929700
1019707200000|2002-04-25 04:00:00|6345|6345|6340|6340|6440|6440|6330|6330|6789100
1019793600000|2002-04-26 04:00:00|6324|6324|6361|6361|6444|6444|6315|6315|5438400
1020052800000|2002-04-29 04:00:00|6330|6330|6291|6291|6390|6390|6291|6291|6343300
1020139200000|2002-04-30 04:00:00|6292|6292|6386|6386|6430|6430|6283|6283|8317800
1020225600000|2002-05-01 04:00:00|6397|6397|6395|6395|6463|6463|6387|6387|7117100
1020312000000|2002-05-02 04:00:00|6375|6375|6420|6420|6420|6420|6355|6355|5380500
1020398400000|2002-05-03 04:00:00|6408|6408|6343|6343|6417|6417|6305|6305|6039600
1020657600000|2002-05-06 04:00:00|6365|6365|6210|6210|6393|6393|6205|6205|5620600
1020744000000|2002-05-07 04:00:00|6210|6210|6042|6042|6230|6230|6023|6023|12821800
1020830400000|2002-05-08 04:00:00|6058|6058|6090|6090|6123|6123|5916|5916|12847100
1020916800000|2002-05-09 04:00:00|6075|6075|6137|6137|6188|6188|6054|6054|6005600
1021003200000|2002-05-10 04:00:00|6110|6110|6185|6185|6266|6266|6110|6110|5920600
1021262400000|2002-05-13 04:00:00|6177|6177|6184|6184|6260|6260|6140|6140|6086000
1021348800000|2002-05-14 04:00:00|6125|6125|6104|6104|6145|6145|6021|6021|11402900
1021435200000|2002-05-15 04:00:00|6028|6028|6024|6024|6075|6075|6000|6000|9903900
1021521600000|2002-05-16 04:00:00|6048|6048|6055|6055|6085|6085|6025|6025|7215100
1021608000000|2002-05-17 04:00:00|5970|5970|6147|6147|6160|6160|5970|5970|6402100
1021867200000|2002-05-20 04:00:00|6147|6147|6045|6045|6147|6147|6020|6020|6951500
1021953600000|2002-05-21 04:00:00|6065|6065|6064|6064|6117|6117|6052|6052|5296300
1022040000000|2002-05-22 04:00:00|6190|6190|6200|6200|6259|6259|6128|6128|9556600
1022126400000|2002-05-23 04:00:00|6200|6200|6175|6175|6240|6240|6110|6110|9079300
1022212800000|2002-05-24 04:00:00|6175|6175|6140|6140|6212|6212|6123|6123|5640200
1022558400000|2002-05-28 04:00:00|6135|6135|6121|6121|6160|6160|6105|6105|5106500
1022644800000|2002-05-29 04:00:00|6146|6146|6136|6136|6165|6165|6125|6125|4892400
1022731200000|2002-05-30 04:00:00|6065|6065|6137|6137|6184|6184|6062|6062|7598600
1022817600000|2002-05-31 04:00:00|6163|6163|6135|6135|6219|6219|6133|6133|5664500
1023076800000|2002-06-03 04:00:00|6110|6110|6005|6005|6174|6174|6000|6000|6301700
1023163200000|2002-06-04 04:00:00|5950|5950|5940|5940|5993|5993|5879|5879|10291000
1023249600000|2002-06-05 04:00:00|5918|5918|5961|5961|5975|5975|5881|5881|6962200
1023336000000|2002-06-06 04:00:00|5986|5986|5875|5875|5999|5999|5835|5835|6153800
1023422400000|2002-06-07 04:00:00|5790|5790|5831|5831|5866|5866|5773|5773|8501800
1023681600000|2002-06-10 04:00:00|5856|5856|5900|5900|5947|5947|5815|5815|5136700
1023768000000|2002-06-11 04:00:00|5875|5875|5749|5749|5875|5875|5699|5699|8911200
1023854400000|2002-06-12 04:00:00|5785|5785|5724|5724|5798|5798|5620|5620|8400400
1023940800000|2002-06-13 04:00:00|5665|5665|5741|5741|5828|5828|5655|5655|6887100
1024027200000|2002-06-14 04:00:00|5700|5700|5682|5682|5763|5763|5631|5631|8495000
1024286400000|2002-06-17 04:00:00|5681|5681|5745|5745|5764|5764|5671|5671|5793100
1024372800000|2002-06-18 04:00:00|5700|5700|5646|5646|5725|5725|5614|5614|9990800
1024459200000|2002-06-19 04:00:00|5610|5610|5637|5637|5695|5695|5607|5607|9376000
1024545600000|2002-06-20 04:00:00|5590|5590|5504|5504|5625|5625|5493|5493|10125100
1024632000000|2002-06-21 04:00:00|5425|5425|5300|5300|5485|5485|5250|5250|19737300
1024891200000|2002-06-24 04:00:00|5310|5310|5413|5413|5482|5482|5215|5215|10291000
1024977600000|2002-06-25 04:00:00|5454|5454|5334|5334|5530|5530|5302|5302|9529700
1025064000000|2002-06-26 04:00:00|5210|5210|5414|5414|5470|5470|5200|5200|10231300
1025150400000|2002-06-27 04:00:00|5414|5414|5441|5441|5448|5448|5320|5320|9808200
1025236800000|2002-06-28 04:00:00|5385|5385|5226|5226|5433|5433|5225|5225|16911600
1025496000000|2002-07-01 04:00:00|5170|5170|5050|5050|5225|5225|5026|5026|11213300
1025582400000|2002-07-02 04:00:00|5135|5135|5161|5161|5200|5200|5055|5055|13270100
1025668800000|2002-07-03 04:00:00|5200|5200|5295|5295|5310|5310|5155|5155|9639300
1025841600000|2002-07-05 04:00:00|5295|5295|5459|5459|5485|5485|5279|5279|4462400
1026100800000|2002-07-08 04:00:00|5460|5460|5358|5358|5475|5475|5345|5345|9284600
1026187200000|2002-07-09 04:00:00|5368|5368|5262|5262|5400|5400|5210|5210|9961700
1026273600000|2002-07-10 04:00:00|5210|5210|5030|5030|5210|5210|4979|4979|16242700
1026360000000|2002-07-11 04:00:00|4910|4910|5098|5098|5115|5115|4910|4910|15820500
1026446400000|2002-07-12 04:00:00|5138|5138|5050|5050|5138|5138|4944|4944|9032600
1026705600000|2002-07-15 04:00:00|4950|4950|4900|4900|4969|4969|4556|4556|20573100
1026792000000|2002-07-16 04:00:00|4940|4940|5010|5010|5185|5185|4880|4880|13834600
1026878400000|2002-07-17 04:00:00|5170|5170|5124|5124|5230|5230|5011|5011|9856000
1026964800000|2002-07-18 04:00:00|5082|5082|4973|4973|5135|5135|4955|4955|10158700
1027051200000|2002-07-19 04:00:00|4150|4150|4185|4185|4410|4410|4145|4145|50702800
1027310400000|2002-07-22 04:00:00|4160|4160|4253|4253|4360|4360|4140|4140|26346700
1027396800000|2002-07-23 04:00:00|4310|4310|4408|4408|4570|4570|4290|4290|20175900
1027483200000|2002-07-24 04:00:00|4416|4416|4770|4770|4880|4880|4400|4400|21617600
1027569600000|2002-07-25 04:00:00|4765|4765|4870|4870|4995|4995|4685|4685|14378200
1027656000000|2002-07-26 04:00:00|4945|4945|4961|4961|4970|4970|4840|4840|10629900
1027915200000|2002-07-29 04:00:00|5000|5000|5126|5126|5140|5140|4890|4890|14282100
1028001600000|2002-07-30 04:00:00|5055|5055|5094|5094|5200|5200|5020|5020|15269600
1028088000000|2002-07-31 04:00:00|5085|5085|5300|5300|5300|5300|4945|4945|16838400
1028174400000|2002-08-01 04:00:00|5300|5300|5142|5142|5301|5301|5120|5120|11427300
1028260800000|2002-08-02 04:00:00|5210|5210|5225|5225|5349|5349|5141|5141|10881400
1028520000000|2002-08-05 04:00:00|5250|5250|5010|5010|5250|5250|4975|4975|9157000
1028606400000|2002-08-06 04:00:00|5075|5075|5108|5108|5240|5240|5070|5070|7914300
1028692800000|2002-08-07 04:00:00|5150|5150|5251|5251|5254|5254|5097|5097|9141000
1028779200000|2002-08-08 04:00:00|5293|5293|5457|5457|5478|5478|5220|5220|9260300
1028865600000|2002-08-09 04:00:00|5410|5410|5451|5451|5498|5498|5340|5340|6758600
1029124800000|2002-08-12 04:00:00|5390|5390|5458|5458|5495|5495|5340|5340|5481200
1029211200000|2002-08-13 04:00:00|5410|5410|5337|5337|5495|5495|5330|5330|6093400
1029297600000|2002-08-14 04:00:00|5349|5349|5550|5550|5550|5550|5252|5252|8292800
1029384000000|2002-08-15 04:00:00|5600|5600|5597|5597|5649|5649|5538|5538|8894600
1029470400000|2002-08-16 04:00:00|5599|5599|5532|5532|5627|5627|5515|5515|7837000
1029729600000|2002-08-19 04:00:00|5501|5501|5590|5590|5638|5638|5500|5500|6412600
1029816000000|2002-08-20 04:00:00|5540|5540|5490|5490|5573|5573|5433|5433|6432000
1029902400000|2002-08-21 04:00:00|5529|5529|5489|5489|5588|5588|5355|5355|8392800
1029988800000|2002-08-22 04:00:00|5510|5510|5620|5620|5639|5639|5475|5475|5719500
1030075200000|2002-08-23 04:00:00|5620|5620|5482|5482|5635|5635|5450|5450|4753800
1030334400000|2002-08-26 04:00:00|5499|5499|5571|5571|5582|5582|5430|5430|4402500
1030420800000|2002-08-27 04:00:00|5594|5594|5475|5475|5650|5650|5437|5437|5939300
1030507200000|2002-08-28 04:00:00|5450|5450|5436|5436|5487|5487|5400|5400|5038700
1030593600000|2002-08-29 04:00:00|5385|5385|5416|5416|5467|5467|5365|5365|5092100
1030680000000|2002-08-30 04:00:00|5357|5357|5431|5431|5492.8|5492.8|5342|5342|5986700
1031025600000|2002-09-03 04:00:00|5388|5388|5268|5268|5415|5415|5252|5252|8365000
1031112000000|2002-09-04 04:00:00|5325|5325|5434|5434|5466|5466|5290|5290|8110000
1031198400000|2002-09-05 04:00:00|5434|5434|5442|5442|5497|5497|5335|5335|6751900
1031284800000|2002-09-06 04:00:00|5510|5510|5492|5492|5519|5519|5450|5450|5497900
1031544000000|2002-09-09 04:00:00|5425|5425|5520|5520|5571|5571|5420|5420|7212600
1031630400000|2002-09-10 04:00:00|5535|5535|5539|5539|5550|5550|5465.1|5465.1|5240400
1031716800000|2002-09-11 04:00:00|5625|5625|5548|5548|5625|5625|5545|5545|3514300
1031803200000|2002-09-12 04:00:00|5450|5450|5397|5397|5490|5490|5372|5372|6020300
1031889600000|2002-09-13 04:00:00|5355|5355|5414|5414|5448|5448|5335|5335|5852500
1032148800000|2002-09-16 04:00:00|5414|5414|5490|5490|5499|5499|5365|5365|4178000
1032235200000|2002-09-17 04:00:00|5490|5490|5359|5359|5529|5529|5339|5339|6619300
1032321600000|2002-09-18 04:00:00|5308|5308|5385|5385|5462|5462|5306|5306|6170400
1032408000000|2002-09-19 04:00:00|5300|5300|5196|5196|5370|5370|5180|5180|7171100
1032494400000|2002-09-20 04:00:00|5196|5196|5230|5230|5275|5275|5195|5195|14184300
1032753600000|2002-09-23 04:00:00|5150|5150|5285|5285|5310|5310|5145|5145|6307600
1032840000000|2002-09-24 04:00:00|5190|5190|5361|5361|5410|5410|5186|5186|9870800
1032926400000|2002-09-25 04:00:00|5425|5425|5365|5365|5430|5430|5295|5295|8673100
1033012800000|2002-09-26 04:00:00|5419|5419|5554|5554|5565|5565|5388|5388|8433500
1033099200000|2002-09-27 04:00:00|5529|5529|5510|5510|5615|5615|5480|5480|9142200
1033358400000|2002-09-30 04:00:00|5425|5425|5408|5408|5479|5479|5370|5370|9658600
1033444800000|2002-10-01 04:00:00|5495|5495|5630|5630|5630|5630|5430|5430|10937400
1033531200000|2002-10-02 04:00:00|5751|5751|5830|5830|5890|5890|5751|5751|14252400
1033617600000|2002-10-03 04:00:00|5845|5845|5798|5798|5911|5911|5725|5725|9910500
1033704000000|2002-10-04 04:00:00|5798|5798|5695|5695|5808|5808|5649|5649|8789500
1033963200000|2002-10-07 04:00:00|5695|5695|5670|5670|5823|5823|5651|5651|7987000
1034049600000|2002-10-08 04:00:00|5740|5740|5849|5849|5895|5895|5688|5688|9291600
1034136000000|2002-10-09 04:00:00|5750|5750|5620|5620|5775|5775|5566|5566|13585900
1034222400000|2002-10-10 04:00:00|5550|5550|5680|5680|5706|5706|5460|5460|10439800
1034308800000|2002-10-11 04:00:00|5703|5703|5670|5670|5725|5725|5531|5531|11088200
1034568000000|2002-10-14 04:00:00|5671|5671|5783|5783|5790|5790|5671|5671|8537200
1034654400000|2002-10-15 04:00:00|5885|5885|5956|5956|5978|5978|5744|5744|16208800
1034740800000|2002-10-16 04:00:00|5930|5930|5890|5890|5980|5980|5835|5835|8431200
1034827200000|2002-10-17 04:00:00|5950|5950|6020|6020|6020|6020|5905|5905|7710900
1034913600000|2002-10-18 04:00:00|5940|5940|5935|5935|6000|6000|5920|5920|8047000
1035172800000|2002-10-21 04:00:00|5950|5950|6111|6111|6130|6130|5941|5941|9153700
1035259200000|2002-10-22 04:00:00|6080|6080|5982|5982|6111|6111|5820|5820|13119900
1035345600000|2002-10-23 04:00:00|5882|5882|5795|5795|5910|5910|5675|5675|12639500
1035432000000|2002-10-24 04:00:00|5795|5795|5771|5771|5877|5877|5670.1|5670.1|7516300
1035518400000|2002-10-25 04:00:00|5772|5772|5776|5776|5815|5815|5709|5709|6254600
1035781200000|2002-10-28 05:00:00|5798|5798|5727|5727|5816|5816|5690|5690|4633100
1035867600000|2002-10-29 05:00:00|5702|5702|5625|5625|5738|5738|5586|5586|7658100
1035954000000|2002-10-30 05:00:00|5672|5672|5730|5730|5764|5764|5656|5656|6951100
1036040400000|2002-10-31 05:00:00|5734|5734|5875|5875|5900|5900|5733|5733|10225200
1036126800000|2002-11-01 05:00:00|5833|5833|5859|5859|5900|5900|5746|5746|6595400
1036386000000|2002-11-04 05:00:00|5950|5950|5871|5871|5960|5960|5837|5837|5810000
1036472400000|2002-11-05 05:00:00|5872|5872|5989|5989|6000|6000|5872|5872|5490000
1036558800000|2002-11-06 05:00:00|5990|5990|6027|6027|6124.8|6124.8|5910|5910|9856400
1036645200000|2002-11-07 05:00:00|6028|6028|5989|5989|6040|6040|5941|5941|5367900
1036731600000|2002-11-08 05:00:00|6010|6010|6027|6027|6094|6094|5995|5995|7055300
1036990800000|2002-11-11 05:00:00|6027|6027|6000|6000|6099|6099|5951|5951|7682300
1037077200000|2002-11-12 05:00:00|6020|6020|6002|6002|6061|6061|5969.8|5969.8|6361700
1037163600000|2002-11-13 05:00:00|6000|6000|5993|5993|6053|6053|5900|5900|7221000
1037250000000|2002-11-14 05:00:00|6037|6037|6046|6046|6077|6077|6000|6000|4675100
1037336400000|2002-11-15 05:00:00|6025|6025|6015|6015|6038|6038|5980|5980|6941800
1037595600000|2002-11-18 05:00:00|5990|5990|5908|5908|6020|6020|5908|5908|6652200
1037682000000|2002-11-19 05:00:00|5900|5900|5880|5880|5925|5925|5842|5842|7504500
1037768400000|2002-11-20 05:00:00|5860|5860|6000|6000|6000|6000|5836|5836|5325600
1037854800000|2002-11-21 05:00:00|6000|6000|5948|5948|6030|6030|5907|5907|7669300
1037941200000|2002-11-22 05:00:00|5948|5948|5855|5855|5988|5988|5849|5849|8759000
1038200400000|2002-11-25 05:00:00|5816|5816|5864|5864|5909|5909|5775|5775|6340100
1038286800000|2002-11-26 05:00:00|5776|5776|5641|5641|5825|5825|5630|5630|9165000
1038373200000|2002-11-27 05:00:00|5685|5685|5774|5774|5815|5815|5670|5670|6314500
1038546000000|2002-11-29 05:00:00|5774|5774|5702|5702|5774|5774|5657|5657|3977700
1038805200000|2002-12-02 05:00:00|5659|5659|5570|5570|5660|5660|5425|5425|16267900
1038891600000|2002-12-03 05:00:00|5570|5570|5583|5583|5645|5645|5550|5550|7986000
1038978000000|2002-12-04 05:00:00|5583|5583|5673|5673|5707|5707|5567|5567|6895100
1039064400000|2002-12-05 05:00:00|5694|5694|5587|5587|5694|5694|5567|5567|5714800
1039150800000|2002-12-06 05:00:00|5500|5500|5527|5527|5569|5569|5481|5481|6843900
1039410000000|2002-12-09 05:00:00|5508|5508|5556|5556|5594|5594|5490|5490|6364200
1039496400000|2002-12-10 05:00:00|5585|5585|5586|5586|5589|5589|5500|5500|7587600
1039582800000|2002-12-11 05:00:00|5540|5540|5617|5617|5638|5638|5540|5540|5509000
1039669200000|2002-12-12 05:00:00|5618|5618|5505|5505|5618|5618|5491|5491|6618600
1039755600000|2002-12-13 05:00:00|5506|5506|5491|5491|5543|5543|5444|5444|6102000
1040014800000|2002-12-16 05:00:00|5477|5477|5558|5558|5561|5561|5445|5445|7189000
1040101200000|2002-12-17 05:00:00|5495|5495|5467|5467|5500|5500|5425|5425|6545000
1040187600000|2002-12-18 05:00:00|5424|5424|5370|5370|5457|5457|5317|5317|8207700
1040274000000|2002-12-19 05:00:00|5318|5318|5341|5341|5418|5418|5318|5318|5661200
1040360400000|2002-12-20 05:00:00|5395|5395|5452|5452|5489|5489|5375|5375|10795900
1040619600000|2002-12-23 05:00:00|5489|5489|5450|5450|5489|5489|5405|5405|5118700
1040706000000|2002-12-24 05:00:00|5425|5425|5490|5490|5539|5539|5425|5425|3333300
1040878800000|2002-12-26 05:00:00|5496|5496|5386|5386|5515|5515|5369|5369|4564500
1040965200000|2002-12-27 05:00:00|5375|5375|5311|5311|5415|5415|5300|5300|4308300
1041224400000|2002-12-30 05:00:00|5320|5320|5378|5378|5413|5413|5310|5310|5465800
1041310800000|2002-12-31 05:00:00|5380|5380|5371|5371|5417|5417|5325|5325|6322500
1041483600000|2003-01-02 05:00:00|5425|5425|5533|5533|5539|5539|5385|5385|6483500
1041570000000|2003-01-03 05:00:00|5600|5600|5681|5681|5694|5694|5600|5600|8744000
1041829200000|2003-01-06 05:00:00|5656|5656|5735|5735|5755|5755|5636|5636|5923600
1041915600000|2003-01-07 05:00:00|5710|5710|5606|5606|5712|5712|5590|5590|6539800
1042002000000|2003-01-08 05:00:00|5606|5606|5573|5573|5637|5637|5545|5545|5548400
1042088400000|2003-01-09 05:00:00|5637|5637|5685|5685|5710|5710|5592|5592|5949900
1042174800000|2003-01-10 05:00:00|5685|5685|5720|5720|5725|5725|5633|5633|5193900
1042434000000|2003-01-13 05:00:00|5720|5720|5604|5604|5720|5720|5576|5576|7579200
1042520400000|2003-01-14 05:00:00|5560|5560|5636|5636|5647|5647|5559|5559|4987900
1042606800000|2003-01-15 05:00:00|5660|5660|5500|5500|5661|5661|5487|5487|7759200
1042693200000|2003-01-16 05:00:00|5570|5570|5468|5468|5575|5575|5416|5416|7761100
1042779600000|2003-01-17 05:00:00|5469|5469|5479|5479|5515|5515|5453|5453|5628700
1043125200000|2003-01-21 05:00:00|5530|5530|5399|5399|5600|5600|5380|5380|9806300
1043211600000|2003-01-22 05:00:00|5399|5399|5400|5400|5474|5474|5343|5343|9652200
1043298000000|2003-01-23 05:00:00|5445|5445|5480|5480|5495|5495|5425|5425|6783600
1043384400000|2003-01-24 05:00:00|5481|5481|5361|5361|5490|5490|5317|5317|7866700
1043643600000|2003-01-27 05:00:00|5305|5305|5218|5218|5345.9|5345.9|5170|5170|10544900
1043730000000|2003-01-28 05:00:00|5280|5280|5304|5304|5311|5311|5174|5174|7595400
1043816400000|2003-01-29 05:00:00|5225|5225|5240|5240|5290|5290|5180|5180|9095300
1043902800000|2003-01-30 05:00:00|5227|5227|5154|5154|5255|5255|5154|5154|7738000
1043989200000|2003-01-31 05:00:00|5210|5210|5361|5361|5380|5380|5175|5175|9962800
1044248400000|2003-02-03 05:00:00|5350|5350|5334|5334|5385|5385|5296|5296|5854400
1044334800000|2003-02-04 05:00:00|5251|5251|5276|5276|5300|5300|5161|5161|7022900
1044421200000|2003-02-05 05:00:00|5276|5276|5210|5210|5320|5320|5207|5207|5935200
1044507600000|2003-02-06 05:00:00|5211|5211|5212|5212|5226|5226|5138|5138|6357200
1044594000000|2003-02-07 05:00:00|5170|5170|5184|5184|5208|5208|5133|5133|6270900
1044853200000|2003-02-10 05:00:00|5141|5141|5204|5204|5298|5298|5123|5123|8070200
1044939600000|2003-02-11 05:00:00|5249|5249|5200|5200|5362|5362|5178|5178|8016600
1045026000000|2003-02-12 05:00:00|5180|5180|5000|5000|5180|5180|5000|5000|15606300
1045112400000|2003-02-13 05:00:00|4999|4999|5131|5131|5185|5185|4910|4910|13309200
1045198800000|2003-02-14 05:00:00|5131|5131|5175|5175|5250|5250|5120|5120|8432900
1045544400000|2003-02-18 05:00:00|5300|5300|5306|5306|5395|5395|5260|5260|8028600
1045630800000|2003-02-19 05:00:00|5301|5301|5257|5257|5314|5314|5220|5220|4496700
1045717200000|2003-02-20 05:00:00|5310|5310|5192|5192|5333|5333|5160|5160|5527800
1045803600000|2003-02-21 05:00:00|5248|5248|5348|5348|5380|5380|5206|5206|6500900
1046062800000|2003-02-24 05:00:00|5349|5349|5243|5243|5349|5349|5241|5241|5483600
1046149200000|2003-02-25 05:00:00|5186|5186|5276|5276|5285|5285|5135|5135|6165400
1046235600000|2003-02-26 05:00:00|5276|5276|5182|5182|5338|5338|5182|5182|6069300
1046322000000|2003-02-27 05:00:00|5199|5199|5278|5278|5310|5310|5180|5180|5478500
1046408400000|2003-02-28 05:00:00|5253|5253|5245|5245|5304|5304|5211|5211|6442700
1046667600000|2003-03-03 05:00:00|5316|5316|5243|5243|5344|5344|5225|5225|5654400
1046754000000|2003-03-04 05:00:00|5244|5244|5169|5169|5295|5295|5168|5168|5478600
1046840400000|2003-03-05 05:00:00|5152|5152|5281|5281|5290|5290|5150|5150|6676900
1046926800000|2003-03-06 05:00:00|5260|5260|5330|5330|5374|5374|5230|5230|9287300
1047013200000|2003-03-07 05:00:00|5255|5255|5530|5530|5539|5539|5252|5252|13279200
1047272400000|2003-03-10 05:00:00|5455|5455|5413|5413|5520|5520|5395|5395|7114100
1047358800000|2003-03-11 05:00:00|5451|5451|5448|5448|5498|5498|5396|5396|7362500
1047445200000|2003-03-12 05:00:00|5450|5450|5468|5468|5480|5480|5409|5409|8918100
1047531600000|2003-03-13 05:00:00|5468|5468|5548|5548|5560|5560|5423|5423|9637500
1047618000000|2003-03-14 05:00:00|5566|5566|5519|5519|5588|5588|5480|5480|7588100
1047877200000|2003-03-17 05:00:00|5445|5445|5639|5639|5650|5650|5440|5440|8221800
1047963600000|2003-03-18 05:00:00|5639|5639|5678|5678|5691|5691|5608|5608|7219100
1048050000000|2003-03-19 05:00:00|5684|5684|5731|5731|5745.4|5745.4|5601|5601|6828100
1048136400000|2003-03-20 05:00:00|5717|5717|5739|5739|5750|5750|5650|5650|5865900
1048222800000|2003-03-21 05:00:00|5818|5818|5867|5867|5868|5868|5738|5738|8690600
1048482000000|2003-03-24 05:00:00|5710|5710|5675|5675|5798|5798|5665|5665|7233800
1048568400000|2003-03-25 05:00:00|5650|5650|5708|5708|5740|5740|5603|5603|7644900
1048654800000|2003-03-26 05:00:00|5709|5709|5666|5666|5711|5711|5649|5649|6640500
1048741200000|2003-03-27 05:00:00|5600|5600|5696|5696|5734|5734|5570|5570|5516800
1048827600000|2003-03-28 05:00:00|5600|5600|5738|5738|5760|5760|5600|5600|5706900
1049086800000|2003-03-31 05:00:00|5675|5675|5787|5787|5845|5845|5675|5675|9757400
1049173200000|2003-04-01 05:00:00|5787|5787|5842|5842|5860|5860|5768|5768|7793200
1049259600000|2003-04-02 05:00:00|5827|5827|5841|5841|5868|5868|5778|5778|8450600
1049346000000|2003-04-03 05:00:00|5792|5792|5746|5746|5839|5839|5724|5724|7423900
1049432400000|2003-04-04 05:00:00|5751|5751|5784|5784|5800|5800|5735|5735|6748300
1049688000000|2003-04-07 04:00:00|5784|5784|5733|5733|5908|5908|5720|5720|7225600
1049774400000|2003-04-08 04:00:00|5758|5758|5750|5750|5800.8|5800.8|5720|5720|5420100
1049860800000|2003-04-09 04:00:00|5702|5702|5726|5726|5810|5810|5702|5702|6111200
1049947200000|2003-04-10 04:00:00|5772|5772|5721|5721|5772|5772|5671|5671|6612800
1050033600000|2003-04-11 04:00:00|5772|5772|5738|5738|5814|5814|5733|5733|5877500
1050292800000|2003-04-14 04:00:00|5739|5739|5778|5778|5799|5799|5725|5725|4964500
1050379200000|2003-04-15 04:00:00|5650|5650|5598|5598|5720|5720|5550|5550|13151900
1050465600000|2003-04-16 04:00:00|5598|5598|5439|5439|5620|5620|5395|5395|14861000
1050552000000|2003-04-17 04:00:00|5450|5450|5501|5501|5544|5544|5450|5450|7655000
1050897600000|2003-04-21 04:00:00|5552|5552|5536|5536|5590|5590|5504|5504|5406400
1050984000000|2003-04-22 04:00:00|5475|5475|5609|5609|5640|5640|5472|5472|7370700
1051070400000|2003-04-23 04:00:00|5620|5620|5680|5680|5700|5700|5605.1|5605.1|6475200
1051156800000|2003-04-24 04:00:00|5741|5741|5750|5750|5787|5787|5638|5638|12307000
1051243200000|2003-04-25 04:00:00|5750|5750|5621|5621|5766|5766|5580|5580|8366200
1051502400000|2003-04-28 04:00:00|5630|5630|5701|5701|5733|5733|5620|5620|4361300
1051588800000|2003-04-29 04:00:00|5685|5685|5689|5689|5721|5721|5650|5650|5920000
1051675200000|2003-04-30 04:00:00|5634|5634|5636|5636|5684|5684|5617|5617|6948300
1051761600000|2003-05-01 04:00:00|5636|5636|5632|5632|5676|5676|5551|5551|6119500
1051848000000|2003-05-02 04:00:00|5595|5595|5664|5664|5675|5675|5555|5555|6287800
1052107200000|2003-05-05 04:00:00|5626|5626|5646|5646|5716|5716|5626|5626|5830100
1052193600000|2003-05-06 04:00:00|5671|5671|5652|5652|5700|5700|5640|5640|6479300
1052280000000|2003-05-07 04:00:00|5652|5652|5701|5701|5752|5752|5645|5645|7731600
1052366400000|2003-05-08 04:00:00|5701|5701|5644|5644|5701|5701|5605|5605|4605500
1052452800000|2003-05-09 04:00:00|5560|5560|5634|5634|5655|5655|5560|5560|5803500
1052712000000|2003-05-12 04:00:00|5609|5609|5616|5616|5623|5623|5555|5555|7878300
1052798400000|2003-05-13 04:00:00|5600|5600|5550|5550|5600|5600|5515|5515|8001300
1052884800000|2003-05-14 04:00:00|5587|5587|5535|5535|5590|5590|5501|5501|7506700
1052971200000|2003-05-15 04:00:00|5549|5549|5544|5544|5594|5594|5524|5524|5038400
1053057600000|2003-05-16 04:00:00|5521|5521|5604|5604|5625|5625|5521|5521|6511800
1053316800000|2003-05-19 04:00:00|5570|5570|5463|5463|5586|5586|5400|5400|13580000
1053403200000|2003-05-20 04:00:00|5482|5482|5399|5399|5515|5515|5333|5333|10068600
1053489600000|2003-05-21 04:00:00|5410|5410|5345|5345|5433|5433|5318|5318|9953700
1053576000000|2003-05-22 04:00:00|5345|5345|5338|5338|5394|5394|5322|5322|8362700
1053662400000|2003-05-23 04:00:00|5327|5327|5309|5309|5339|5339|5260|5260|7361400
1054008000000|2003-05-27 04:00:00|5270|5270|5342|5342|5360|5360|5255|5255|9297900
1054094400000|2003-05-28 04:00:00|5370|5370|5366|5366|5385|5385|5323.2|5323.2|7836300
1054180800000|2003-05-29 04:00:00|5391|5391|5339|5339|5414|5414|5322|5322|9359100
1054267200000|2003-05-30 04:00:00|5355|5355|5435|5435|5440|5440|5335|5335|8186500
1054526400000|2003-06-02 04:00:00|5435|5435|5322|5322|5465|5465|5313|5313|9659100
1054612800000|2003-06-03 04:00:00|5322|5322|5385|5385|5410|5410|5322|5322|7577100
1054699200000|2003-06-04 04:00:00|5398|5398|5406|5406|5444|5444|5340|5340|9262200
1054785600000|2003-06-05 04:00:00|5250|5250|5202|5202|5325|5325|5163|5163|21253100
1054872000000|2003-06-06 04:00:00|5325|5325|5275|5275|5342|5342|5230|5230|15793400
1055131200000|2003-06-09 04:00:00|5250|5250|5272|5272|5312|5312|5209|5209|8017900
1055217600000|2003-06-10 04:00:00|5278|5278|5264|5264|5285|5285|5190|5190|8865500
1055304000000|2003-06-11 04:00:00|5292|5292|5300|5300|5300|5300|5210|5210|10413800
1055390400000|2003-06-12 04:00:00|5325|5325|5327|5327|5417|5417|5310|5310|10491800
1055476800000|2003-06-13 04:00:00|5345|5345|5256|5256|5380|5380|5240|5240|7977500
1055736000000|2003-06-16 04:00:00|5300|5300|5370|5370|5409|5409|5287|5287|9545800
1055822400000|2003-06-17 04:00:00|5455|5455|5476|5476|5524|5524|5436|5436|10924900
1055908800000|2003-06-18 04:00:00|5475|5475|5495|5495|5519|5519|5462|5462|8722200
1055995200000|2003-06-19 04:00:00|5550|5550|5441|5441|5557|5557|5405|5405|7420200
1056081600000|2003-06-20 04:00:00|5485|5485|5445|5445|5500|5500|5440|5440|9784700
1056340800000|2003-06-23 04:00:00|5410|5410|5335|5335|5435|5435|5285|5285|9568500
1056427200000|2003-06-24 04:00:00|5335|5335|5260|5260|5378.9|5378.9|5260|5260|9973200
1056513600000|2003-06-25 04:00:00|5250|5250|5247|5247|5318|5318|5238|5238|6202500
1056600000000|2003-06-26 04:00:00|5222|5222|5230|5230|5386|5386|5220|5220|8879500
1056686400000|2003-06-27 04:00:00|5125|5125|5154|5154|5245|5245|5075|5075|16488600
1056945600000|2003-06-30 04:00:00|5208|5208|5170|5170|5237|5237|5161|5161|11811700
1057032000000|2003-07-01 04:00:00|5170|5170|5242|5242|5264|5264|5149|5149|9099000
1057118400000|2003-07-02 04:00:00|5216|5216|5290|5290|5306|5306|5215|5215|8484000
1057204800000|2003-07-03 04:00:00|5290|5290|5299|5299|5325|5325|5234|5234|5787000
1057550400000|2003-07-07 04:00:00|5323|5323|5298|5298|5368|5368|5260|5260|8547000
1057636800000|2003-07-08 04:00:00|5247|5247|5248|5248|5300|5300|5200|5200|10533100
1057723200000|2003-07-09 04:00:00|5215|5215|5192|5192|5249|5249|5175|5175|10686200
1057809600000|2003-07-10 04:00:00|5140|5140|5125|5125|5200|5200|5121|5121|7541400
1057896000000|2003-07-11 04:00:00|5145|5145|5188|5188|5193|5193|5134|5134|7078000
1058155200000|2003-07-14 04:00:00|5330|5330|5360|5360|5424|5424|5291|5291|11927600
1058241600000|2003-07-15 04:00:00|5395|5395|5255|5255|5419|5419|5252|5252|14255000
1058328000000|2003-07-16 04:00:00|5230|5230|5260|5260|5305|5305|5220|5220|8439900
1058414400000|2003-07-17 04:00:00|5285|5285|5227|5227|5290|5290|5202|5202|6873500
1058500800000|2003-07-18 04:00:00|5245|5245|5274|5274|5275|5275|5185|5185|7110100
1058760000000|2003-07-21 04:00:00|5268|5268|5138|5138|5274|5274|5125|5125|7386500
1058846400000|2003-07-22 04:00:00|5130|5130|5176|5176|5198|5198|5106|5106|5973700
1058932800000|2003-07-23 04:00:00|5197|5197|5226|5226|5241|5241|5123|5123|6448400
1059019200000|2003-07-24 04:00:00|5250|5250|5170|5170|5272|5272|5158|5158|5811500
1059105600000|2003-07-25 04:00:00|5125|5125|5223|5223|5225|5225|5125|5125|5566800
1059364800000|2003-07-28 04:00:00|5176|5176|5146|5146|5194|5194|5129|5129|7658800
1059451200000|2003-07-29 04:00:00|5150|5150|5063|5063|5164|5164|5055|5055|9503300
1059537600000|2003-07-30 04:00:00|5095|5095|5107|5107|5112|5112|5063|5063|7025500
1059624000000|2003-07-31 04:00:00|5160|5160|5179|5179|5265|5265|5129|5129|9125200
1059710400000|2003-08-01 04:00:00|5095|5095|5043|5043|5095|5095|5015|5015|9970300
1059969600000|2003-08-04 04:00:00|5043|5043|5060|5060|5100|5100|4997|4997|7649300
1060056000000|2003-08-05 04:00:00|5074|5074|4978|4978|5075|5075|4978|4978|6973100
1060142400000|2003-08-06 04:00:00|4999|4999|5021|5021|5078|5078|4971|4971|9183800
1060228800000|2003-08-07 04:00:00|5007|5007|5180|5180|5192|5192|5003|5003|8900800
1060315200000|2003-08-08 04:00:00|5200|5200|5175|5175|5225|5225|5125|5125|5852400
1060574400000|2003-08-11 04:00:00|5150|5150|5168|5168|5193|5193|5135|5135|4554300
1060660800000|2003-08-12 04:00:00|5160|5160|5126|5126|5167|5167|5028|5028|9200500
1060747200000|2003-08-13 04:00:00|5130|5130|5099|5099|5142|5142|5062|5062|5934200
1060833600000|2003-08-14 04:00:00|5110|5110|5100|5100|5130|5130|5070|5070|5158700
1060920000000|2003-08-15 04:00:00|5105|5105|5105|5105|5119|5119|5070|5070|3628600
1061179200000|2003-08-18 04:00:00|5087|5087|5042|5042|5109|5109|5035|5035|5409600
1061265600000|2003-08-19 04:00:00|5090|5090|5006|5006|5090|5090|4974|4974|9503600
1061352000000|2003-08-20 04:00:00|5000|5000|5003|5003|5050|5050|4977|4977|7051900
1061438400000|2003-08-21 04:00:00|4980|4980|4940|4940|5023|5023|4920|4920|9703800
1061524800000|2003-08-22 04:00:00|4949|4949|4954|4954|4999|4999|4900|4900|11108200
1061784000000|2003-08-25 04:00:00|4971|4971|4957|4957|4983|4983|4931|4931|5767800
1061870400000|2003-08-26 04:00:00|4967|4967|4967|4967|4992|4992|4902|4902|7534000
1061956800000|2003-08-27 04:00:00|4931|4931|4926|4926|4957|4957|4920|4920|6369300
1062043200000|2003-08-28 04:00:00|4926|4926|4914|4914|4935|4935|4900|4900|6193000
1062129600000|2003-08-29 04:00:00|4914|4914|4958|4958|4977|4977|4901|4901|9069400
1062475200000|2003-09-02 04:00:00|4978|4978|5000|5000|5013|5013|4941|4941|8802300
1062561600000|2003-09-03 04:00:00|5000|5000|5024|5024|5027|5027|4948|4948|10443900
1062648000000|2003-09-04 04:00:00|5049|5049|5112|5112|5128|5128|5018|5018|10095300
1062734400000|2003-09-05 04:00:00|5087|5087|5050|5050|5111|5111|5029|5029|6486000
1062993600000|2003-09-08 04:00:00|5098|5098|5130|5130|5148|5148|5090|5090|9249000
1063080000000|2003-09-09 04:00:00|5125|5125|5125|5125|5144|5144|5098|5098|6999000
1063166400000|2003-09-10 04:00:00|5125|5125|5204|5204|5232|5232|5118|5118|12740500
1063252800000|2003-09-11 04:00:00|5230|5230|5225|5225|5250|5250|5194|5194|8831500
1063339200000|2003-09-12 04:00:00|5203|5203|5163|5163|5204|5204|5137|5137|9698700
1063598400000|2003-09-15 04:00:00|5104|5104|5084|5084|5240|5240|5015|5015|21815800
1063684800000|2003-09-16 04:00:00|5085|5085|5085|5085|5106|5106|5045|5045|11084800
1063771200000|2003-09-17 04:00:00|5063|5063|5022|5022|5083|5083|5010|5010|9030900
1063857600000|2003-09-18 04:00:00|5020|5020|5074|5074|5090|5090|5018|5018|7944300
1063944000000|2003-09-19 04:00:00|5074|5074|5031|5031|5074|5074|5014|5014|9736900
1064203200000|2003-09-22 04:00:00|5010|5010|5018|5018|5019|5019|4981|4981|6628200
1064289600000|2003-09-23 04:00:00|5035|5035|5002|5002|5050|5050|4994|4994|7086400
1064376000000|2003-09-24 04:00:00|5002|5002|4945|4945|5002|5002|4940|4940|9636800
1064462400000|2003-09-25 04:00:00|4946|4946|4953|4953|4990|4990|4945|4945|6958600
1064548800000|2003-09-26 04:00:00|4953|4953|4918|4918|4964|4964|4909|4909|7838500
1064808000000|2003-09-29 04:00:00|4918|4918|4986|4986|4992|4992|4913|4913|8355600
1064894400000|2003-09-30 04:00:00|4971|4971|4952|4952|4982|4982|4928|4928|8682400
1064980800000|2003-10-01 04:00:00|4971|4971|5027|5027|5027|5027|4940|4940|9407600
1065067200000|2003-10-02 04:00:00|5039|5039|5030|5030|5039|5039|4995|4995|6469300
1065153600000|2003-10-03 04:00:00|5073|5073|5011|5011|5095|5095|5000|5000|6881400
1065412800000|2003-10-06 04:00:00|5012|5012|5016|5016|5044|5044|4976|4976|5738500
1065499200000|2003-10-07 04:00:00|5004|5004|5010|5010|5022|5022|4980.2|4980.2|7125000
1065585600000|2003-10-08 04:00:00|5006|5006|4978|4978|5010|5010|4960|4960|6487000
1065672000000|2003-10-09 04:00:00|5020|5020|4939|4939|5023|5023|4918|4918|10797100
1065758400000|2003-10-10 04:00:00|4939|4939|4924|4924|4939|4939|4907|4907|6755300
1066017600000|2003-10-13 04:00:00|4970|4970|4979|4979|4986|4986|4949|4949|5346900
1066104000000|2003-10-14 04:00:00|5063|5063|5093|5093|5098|5098|5040|5040|14550600
1066190400000|2003-10-15 04:00:00|5110|5110|5050|5050|5115|5115|5030|5030|12480200
1066276800000|2003-10-16 04:00:00|5050|5050|5069|5069|5075|5075|5032|5032|6534700
1066363200000|2003-10-17 04:00:00|5086|5086|5041|5041|5089|5089|5027|5027|7347700
1066622400000|2003-10-20 04:00:00|5060|5060|5063|5063|5078|5078|5036|5036|5039700
1066708800000|2003-10-21 04:00:00|5064|5064|5085|5085|5102|5102|5056|5056|7156800
1066795200000|2003-10-22 04:00:00|5020|5020|4991|4991|5069|5069|4975|4975|7735900
1066881600000|2003-10-23 04:00:00|4995|4995|5030|5030|5045|5045|4992|4992|6739300
1066968000000|2003-10-24 04:00:00|5031|5031|5035|5035|5035|5035|4965|4965|7064400
1067230800000|2003-10-27 05:00:00|5035|5035|4992|4992|5067|5067|4978.1|4978.1|5235100
1067317200000|2003-10-28 05:00:00|4999|4999|5054|5054|5055|5055|4985|4985|6851000
1067403600000|2003-10-29 05:00:00|5050|5050|4948|4948|5056|5056|4805|4805|27914000
1067490000000|2003-10-30 05:00:00|4948|4948|4948|4948|4994|4994|4929|4929|10683700
1067576400000|2003-10-31 05:00:00|4960|4960|5033|5033|5033|5033|4959|4959|10290900
1067835600000|2003-11-03 05:00:00|5008|5008|4978|4978|5020|5020|4974|4974|6867660
1067922000000|2003-11-04 05:00:00|4935|4935|4915|4915|4966|4966|4900|4900|7687739
1068008400000|2003-11-05 05:00:00|4895|4895|4915|4915|4965|4965|4876|4876|7414600
1068094800000|2003-11-06 05:00:00|4910|4910|4917|4917|4925|4925|4875|4875|6903600
1068181200000|2003-11-07 05:00:00|4897|4897|4881|4881|4979|4979|4875|4875|6380000
1068440400000|2003-11-10 05:00:00|4880|4880|4873|4873|4898|4898|4826|4826|6036000
1068526800000|2003-11-11 05:00:00|4874|4874|4908|4908|4924|4924|4853.6|4853.6|6447100
1068613200000|2003-11-12 05:00:00|4944|4944|4950|4950|4950|4950|4912|4912|5616400
1068699600000|2003-11-13 05:00:00|4941|4941|5034|5034|5067|5067|4927|4927|11224700
1068786000000|2003-11-14 05:00:00|5068|5068|5212|5212|5245|5245|5059|5059|21458300
1069045200000|2003-11-17 05:00:00|5150|5150|5167|5167|5206|5206|5133|5133|6822800
1069131600000|2003-11-18 05:00:00|5193|5193|5194|5194|5289|5289|5168|5168|10571900
1069218000000|2003-11-19 05:00:00|5190|5190|5226|5226|5249|5249|5190|5190|6516900
1069304400000|2003-11-20 05:00:00|5205|5205|5149|5149|5225|5225|5138|5138|6020500
1069390800000|2003-11-21 05:00:00|5149|5149|5088|5088|5149.6|5149.6|5060|5060|7782700
1069650000000|2003-11-24 05:00:00|5013|5013|5148|5148|5150|5150|5013|5013|7951300
1069736400000|2003-11-25 05:00:00|5123|5123|5069|5069|5123|5123|5043|5043|11643700
1069822800000|2003-11-26 05:00:00|5072|5072|4970|4970|5072|5072|4920|4920|16251800
1069995600000|2003-11-28 05:00:00|4925|4925|4930|4930|4955|4955|4920|4920|5466300
1070254800000|2003-12-01 05:00:00|5030|5030|4950|4950|5030|5030|4930|4930|10666500
1070341200000|2003-12-02 05:00:00|4949|4949|4895|4895|4949.5|4949.5|4893|4893|11248500
1070427600000|2003-12-03 05:00:00|4920|4920|4916|4916|4945|4945|4901|4901|10067000
1070514000000|2003-12-04 05:00:00|4927|4927|4933|4933|4955|4955|4911|4911|7913700
1070600400000|2003-12-05 05:00:00|4958|4958|4916|4916|4969|4969|4899|4899|7080200
1070859600000|2003-12-08 05:00:00|4936|4936|4985|4985|5028|5028|4930|4930|11066300
1070946000000|2003-12-09 05:00:00|5015|5015|5001|5001|5027|5027|4985|4985|10652200
1071032400000|2003-12-10 05:00:00|5001|5001|5025|5025|5030|5030|4990|4990|8141400
1071118800000|2003-12-11 05:00:00|4990|4990|5000|5000|5024|5024|4990|4990|7536000
1071205200000|2003-12-12 05:00:00|4879|4879|4939|4939|4985|4985|4879|4879|10924800
1071464400000|2003-12-15 05:00:00|5010|5010|4946|4946|5010|5010|4925|4925|12387200
1071550800000|2003-12-16 05:00:00|4933|4933|4942|4942|4973|4973|4912|4912|10555900
1071637200000|2003-12-17 05:00:00|4930|4930|4935|4935|4953|4953|4913|4913|7851700
1071723600000|2003-12-18 05:00:00|4920|4920|4997|4997|4997|4997|4920|4920|9462800
1071810000000|2003-12-19 05:00:00|5020|5020|5010|5010|5020|5020|4989|4989|12128400
1072069200000|2003-12-22 05:00:00|5008|5008|5048|5048|5048|5048|4989|4989|7725100
1072155600000|2003-12-23 05:00:00|5023|5023|5055|5055|5077|5077|5020|5020|8099600
1072242000000|2003-12-24 05:00:00|5055|5055|5073|5073|5074|5074|5030|5030|2983100
1072414800000|2003-12-26 05:00:00|5056|5056|5062|5062|5071|5071|5050|5050|1279600
1072674000000|2003-12-29 05:00:00|5085|5085|5125|5125|5125|5125|5074|5074|6589200
1072760400000|2003-12-30 05:00:00|5125|5125|5137|5137|5162|5162|5100|5100|5881800
1072846800000|2003-12-31 05:00:00|5129|5129|5166|5166|5174|5174|5121|5121|5580900
1073019600000|2004-01-02 05:00:00|5166|5166|5166|5166|5209|5209|5140|5140|6464200
1073278800000|2004-01-05 05:00:00|5200|5200|5196|5196|5208|5208|5150|5150|8433800
1073365200000|2004-01-06 05:00:00|5171|5171|5173|5173|5209|5209|5155|5155|7298000
1073451600000|2004-01-07 05:00:00|5165|5165|5175|5175|5178|5178|5146|5146|7279200
1073538000000|2004-01-08 05:00:00|5175|5175|5199|5199|5199|5199|5150|5150|6709800
1073624400000|2004-01-09 05:00:00|5190|5190|5140|5140|5190.05|5190.05|5139|5139|6430400
1073883600000|2004-01-12 05:00:00|5149|5149|5239|5239|5250|5250|5148|5148|10459500
1073970000000|2004-01-13 05:00:00|5240|5240|5225|5225|5275|5275|5204|5204|7402800
1074056400000|2004-01-14 05:00:00|5218|5218|5200|5200|5241|5241|5189|5189|6410800
1074142800000|2004-01-15 05:00:00|5207|5207|5184|5184|5275|5275|5166|5166|7112400
1074229200000|2004-01-16 05:00:00|5149|5149|5045|5045|5149|5149|5043|5043|15365700
1074574800000|2004-01-20 05:00:00|5080|5080|5150|5150|5195|5195|5080|5080|14027500
1074661200000|2004-01-21 05:00:00|5151|5151|5256|5256|5265|5265|5150|5150|11084500
1074747600000|2004-01-22 05:00:00|5265|5265|5305|5305|5321|5321|5262|5262|8893600
1074834000000|2004-01-23 05:00:00|5330|5330|5300|5300|5355|5355|5275|5275|9367600
1075093200000|2004-01-26 05:00:00|5300|5300|5350|5350|5361|5361|5288|5288|8004200
1075179600000|2004-01-27 05:00:00|5335|5335|5328|5328|5370|5370|5328|5328|8900400
1075266000000|2004-01-28 05:00:00|5340|5340|5316|5316|5362|5362|5311|5311|8382000
1075352400000|2004-01-29 05:00:00|5320|5320|5389|5389|5404|5404|5303|5303|7692000
1075438800000|2004-01-30 05:00:00|5382|5382|5342|5342|5392|5392|5335|5335|6592900
1075698000000|2004-02-02 05:00:00|5341|5341|5353|5353|5389|5389|5305|5305|7009400
1075784400000|2004-02-03 05:00:00|5365|5365|5384|5384|5391|5391|5341|5341|5047700
1075870800000|2004-02-04 05:00:00|5398|5398|5448|5448|5482|5482|5385|5385|9449000
1075957200000|2004-02-05 05:00:00|5455|5455|5450|5450|5485|5485|5436|5436|7138300
1076043600000|2004-02-06 05:00:00|5449|5449|5415|5415|5465|5465|5407|5407|6603100
1076302800000|2004-02-09 05:00:00|5423|5423|5411|5411|5430|5430|5362|5362|6071800
1076389200000|2004-02-10 05:00:00|5411|5411|5443|5443|5465|5465|5407|5407|5686200
1076475600000|2004-02-11 05:00:00|5428|5428|5465|5465|5484|5484|5400|5400|7302900
1076562000000|2004-02-12 05:00:00|5449|5449|5460|5460|5490|5490|5431|5431|5764400
1076648400000|2004-02-13 05:00:00|5462|5462|5423|5423|5486|5486|5409|5409|4994700
1076994000000|2004-02-17 05:00:00|5448|5448|5441|5441|5463.1|5463.1|5419|5419|4818400
1077080400000|2004-02-18 05:00:00|5410|5410|5389|5389|5422|5422|5382|5382|4725700
1077166800000|2004-02-19 05:00:00|5400|5400|5357|5357|5415|5415|5356|5356|8285800
1077253200000|2004-02-20 05:00:00|5375|5375|5330|5330|5379|5379|5325|5325|7212400
1077512400000|2004-02-23 05:00:00|5349|5349|5305|5305|5349|5349|5279|5279|7412900
1077598800000|2004-02-24 05:00:00|5351|5351|5418|5418|5432|5432|5351|5351|12268800
1077685200000|2004-02-25 05:00:00|5395|5395|5406|5406|5432|5432|5375|5375|7286100
1077771600000|2004-02-26 05:00:00|5368|5368|5397|5397|5429|5429|5368|5368|4962700
1077858000000|2004-02-27 05:00:00|5400|5400|5391|5391|5440|5440|5390|5390|4967100
1078117200000|2004-03-01 05:00:00|5449|5449|5376|5376|5449|5449|5351|5351|6921500
1078203600000|2004-03-02 05:00:00|5352|5352|5287|5287|5370|5370|5281|5281|10815400
1078290000000|2004-03-03 05:00:00|5270|5270|5322|5322|5340|5340|5270|5270|6706500
1078376400000|2004-03-04 05:00:00|5305|5305|5303|5303|5322|5322|5284|5284|3958100
1078462800000|2004-03-05 05:00:00|5282|5282|5313|5313|5353|5353|5277|5277|7141300
1078722000000|2004-03-08 05:00:00|5343|5343|5310|5310|5376|5376|5299|5299|5588400
1078808400000|2004-03-09 05:00:00|5304|5304|5267|5267|5305|5305|5255|5255|6424600
1078894800000|2004-03-10 05:00:00|5261|5261|5177|5177|5274|5274|5173|5173|9345700
1078981200000|2004-03-11 05:00:00|5165|5165|5111|5111|5230|5230|5100|5100|9844100
1079067600000|2004-03-12 05:00:00|5115|5115|5071|5071|5124|5124|5050|5050|10039600
1079326800000|2004-03-15 05:00:00|5071|5071|5057|5057|5110|5110|5029|5029|7877700
1079413200000|2004-03-16 05:00:00|5077|5077|5108|5108|5122|5122|5061|5061|6592400
1079499600000|2004-03-17 05:00:00|5130|5130|5088|5088|5164|5164|5062|5062|7599200
1079586000000|2004-03-18 05:00:00|5092|5092|5098|5098|5137|5137|5089|5089|6196900
1079672400000|2004-03-19 05:00:00|5099|5099|5005|5005|5114|5114|5001|5001|10206000
1079931600000|2004-03-22 05:00:00|5005|5005|4950|4950|5006|5006|4925|4925|9306200
1080018000000|2004-03-23 05:00:00|5003|5003|4965|4965|5003|5003|4935|4935|6573300
1080104400000|2004-03-24 05:00:00|4955|4955|4965|4965|4999|4999|4950|4950|6846400
1080190800000|2004-03-25 05:00:00|4995|4995|5020|5020|5026|5026|4945|4945|9805400
1080277200000|2004-03-26 05:00:00|5050|5050|5013|5013|5050|5050|5005|5005|5767800
1080536400000|2004-03-29 05:00:00|5041|5041|5057|5057|5087|5087|5040|5040|6582900
1080622800000|2004-03-30 05:00:00|5051|5051|5042|5042|5085|5085|5028|5028|5597300
1080709200000|2004-03-31 05:00:00|5055|5055|5072|5072|5092|5092|5030|5030|7201700
1080795600000|2004-04-01 05:00:00|5105|5105|5052|5052|5123|5123|5037|5037|6380800
1080882000000|2004-04-02 05:00:00|4990|4990|5118|5118|5125|5125|4990|4990|7411400
1081137600000|2004-04-05 04:00:00|5118|5118|5152|5152|5152|5152|5081|5081|7122000
1081224000000|2004-04-06 04:00:00|5110|5110|5148|5148|5150|5150|5106|5106|5050000
1081310400000|2004-04-07 04:00:00|5148|5148|5138|5138|5174|5174|5129|5129|6221500
1081396800000|2004-04-08 04:00:00|5175|5175|5087|5087|5180|5180|5053|5053|8022200
1081742400000|2004-04-12 04:00:00|5086|5086|5120|5120|5125|5125|5081|5081|5347400
1081828800000|2004-04-13 04:00:00|5194|5194|5139|5139|5210|5210|5134|5134|10773400
1081915200000|2004-04-14 04:00:00|5133|5133|5260|5260|5260|5260|5126|5126|9254800
1082001600000|2004-04-15 04:00:00|5298|5298|5452|5452|5477|5477|5287.1|5287.1|19346800
1082088000000|2004-04-16 04:00:00|5467|5467|5413|5413|5469|5469|5380|5380|11373000
1082347200000|2004-04-19 04:00:00|5377|5377|5392|5392|5406|5406|5339|5339|7614800
1082433600000|2004-04-20 04:00:00|5371|5371|5313|5313|5378|5378|5304|5304|7574100
1082520000000|2004-04-21 04:00:00|5305|5305|5368|5368|5395|5395|5302|5302|7676200
1082606400000|2004-04-22 04:00:00|5343|5343|5364|5364|5398|5398|5321|5321|7143200
1082692800000|2004-04-23 04:00:00|5354|5354|5368|5368|5386|5386|5335|5335|6083100
1082952000000|2004-04-26 04:00:00|5369|5369|5390|5390|5398|5398|5357|5357|5911500
1083038400000|2004-04-27 04:00:00|5390|5390|5436|5436|5465|5465|5389|5389|8520100
1083124800000|2004-04-28 04:00:00|5425|5425|5419|5419|5447|5447|5391|5391|6545900
1083211200000|2004-04-29 04:00:00|5415|5415|5410|5410|5426|5426|5368|5368|6278100
1083297600000|2004-04-30 04:00:00|5403|5403|5403|5403|5455|5455|5388|5388|7359400
1083556800000|2004-05-03 04:00:00|5422|5422|5493|5493|5499|5499|5414|5414|7379400
1083643200000|2004-05-04 04:00:00|5478|5478|5480|5480|5501|5501|5442|5442|6534900
1083729600000|2004-05-05 04:00:00|5450|5450|5408|5408|5474|5474|5402|5402|6399200
1083816000000|2004-05-06 04:00:00|5404|5404|5484|5484|5504|5504|5402|5402|8673000
1083902400000|2004-05-07 04:00:00|5502|5502|5530|5530|5598|5598|5496|5496|11046000
1084161600000|2004-05-10 04:00:00|5477|5477|5545|5545|5595|5595|5477|5477|11477400
1084248000000|2004-05-11 04:00:00|5589|5589|5514|5514|5639|5639|5491|5491|8244600
1084334400000|2004-05-12 04:00:00|5500|5500|5524|5524|5527|5527|5451|5451|5798200
1084420800000|2004-05-13 04:00:00|5524|5524|5493|5493|5525|5525|5457|5457|6619200
1084507200000|2004-05-14 04:00:00|5454|5454|5452|5452|5498|5498|5407|5407|5393000
1084766400000|2004-05-17 04:00:00|5418|5418|5470|5470|5510|5510|5413|5413|6230900
1084852800000|2004-05-18 04:00:00|5487|5487|5463|5463|5489|5489|5453|5453|5361600
1084939200000|2004-05-19 04:00:00|5479|5479|5428|5428|5484|5484|5428|5428|5748700
1085025600000|2004-05-20 04:00:00|5424|5424|5458|5458|5479|5479|5422|5422|4560300
1085112000000|2004-05-21 04:00:00|5468|5468|5494|5494|5504|5504|5456|5456|6605800
1085371200000|2004-05-24 04:00:00|5499|5499|5431|5431|5508|5508|5423|5423|6242700
1085457600000|2004-05-25 04:00:00|5415|5415|5536|5536|5570|5570|5412|5412|8148300
1085544000000|2004-05-26 04:00:00|5520|5520|5548|5548|5592|5592|5517|5517|9076700
1085630400000|2004-05-27 04:00:00|5565|5565|5579|5579|5588|5588|5557|5557|5652900
1085716800000|2004-05-28 04:00:00|5560|5560|5571|5571|5584|5584|5492|5492|5505500
1086062400000|2004-06-01 04:00:00|5523|5523|5577|5577|5588|5588|5515|5515|5164300
1086148800000|2004-06-02 04:00:00|5582|5582|5620|5620|5655|5655|5576|5576|7908500
1086235200000|2004-06-03 04:00:00|5600|5600|5659|5659|5693|5693|5597|5597|8850000
1086321600000|2004-06-04 04:00:00|5658|5658|5638|5638|5679|5679|5628|5628|5193600
1086580800000|2004-06-07 04:00:00|5653|5653|5672|5672|5672|5672|5617|5617|4924100
1086667200000|2004-06-08 04:00:00|5672|5672|5697|5697|5728|5728|5665|5665|7499600
1086753600000|2004-06-09 04:00:00|5696|5696|5676|5676|5697|5697|5658|5658|3891400
1086840000000|2004-06-10 04:00:00|5675|5675|5707|5707|5723|5723|5670|5670|4404200
1087185600000|2004-06-14 04:00:00|5679|5679|5701|5701|5719|5719|5679|5679|4257000
1087272000000|2004-06-15 04:00:00|5675|5675|5621|5621|5685|5685|5593|5593|8312400
1087358400000|2004-06-16 04:00:00|5602|5602|5588|5588|5619|5619|5586|5586|4471900
1087444800000|2004-06-17 04:00:00|5543|5543|5555|5555|5575|5575|5523|5523|4750500
1087531200000|2004-06-18 04:00:00|5549|5549|5525|5525|5558|5558|5502|5502|8468400
1087790400000|2004-06-21 04:00:00|5497|5497|5528|5528|5570|5570|5496|5496|4514400
1087876800000|2004-06-22 04:00:00|5533|5533|5537|5537|5550|5550|5501|5501|5235700
1087963200000|2004-06-23 04:00:00|5550|5550|5564|5564|5580|5580|5514|5514|6199300
1088049600000|2004-06-24 04:00:00|5559|5559|5569|5569|5605|5605|5555|5555|4445900
1088136000000|2004-06-25 04:00:00|5540|5540|5450|5450|5551.2|5551.2|5450|5450|8379500
1088395200000|2004-06-28 04:00:00|5475|5475|5497|5497|5514|5514|5468|5468|6599800
1088481600000|2004-06-29 04:00:00|5497|5497|5574|5574|5600|5600|5496|5496|6198300
1088568000000|2004-06-30 04:00:00|5575|5575|5570|5570|5582|5582|5528|5528|6122400
1088654400000|2004-07-01 04:00:00|5535|5535|5547|5547|5577|5577|5506|5506|6363200
1088740800000|2004-07-02 04:00:00|5528|5528|5535|5535|5614|5614|5512|5512|4800000
1089086400000|2004-07-06 04:00:00|5517|5517|5495|5495|5543|5543|5492|5492|5752600
1089172800000|2004-07-07 04:00:00|5478|5478|5453|5453|5499|5499|5443|5443|5457900
1089259200000|2004-07-08 04:00:00|5462|5462|5476|5476|5554|5554|5460|5460|5781000
1089345600000|2004-07-09 04:00:00|5490|5490|5499|5499|5518|5518|5478|5478|3899600
1089604800000|2004-07-12 04:00:00|5485|5485|5489|5489|5520|5520|5451|5451|4227200
1089691200000|2004-07-13 04:00:00|5555|5555|5538|5538|5565|5565|5505|5505|6373000
1089777600000|2004-07-14 04:00:00|5539|5539|5592|5592|5630|5630|5536|5536|7503400
1089864000000|2004-07-15 04:00:00|5605|5605|5535|5535|5609|5609|5526|5526|5474900
1089950400000|2004-07-16 04:00:00|5573|5573|5680|5680|5814|5814|5550|5550|23213300
1090209600000|2004-07-19 04:00:00|5768|5768|5640|5640|5768|5768|5591|5591|8860200
1090296000000|2004-07-20 04:00:00|5660|5660|5631|5631|5669|5669|5610|5610|6541100
1090382400000|2004-07-21 04:00:00|5655|5655|5575|5575|5659|5659|5570|5570|6014500
1090468800000|2004-07-22 04:00:00|5580|5580|5624|5624|5640|5640|5575|5575|6924700
1090555200000|2004-07-23 04:00:00|5620|5620|5574|5574|5620|5620|5538|5538|5245600
1090814400000|2004-07-26 04:00:00|5559|5559|5543|5543|5566|5566|5486|5486|5885800
1090900800000|2004-07-27 04:00:00|5532|5532|5565|5565|5573|5573|5512|5512|5083300
1090987200000|2004-07-28 04:00:00|5555|5555|5568|5568|5586|5586|5480|5480|8636000
1091073600000|2004-07-29 04:00:00|5564|5564|5547|5547|5577|5577|5517|5517|4837000
1091160000000|2004-07-30 04:00:00|5520|5520|5527|5527|5559|5559|5499|5499|5033400
1091419200000|2004-08-02 04:00:00|5500|5500|5552|5552|5572|5572|5500|5500|4140500
1091505600000|2004-08-03 04:00:00|5537|5537|5543|5543|5598|5598|5527|5527|5937500
1091592000000|2004-08-04 04:00:00|5525|5525|5558|5558|5565|5565|5518|5518|3438700
1091678400000|2004-08-05 04:00:00|5570|5570|5522|5522|5600|5600|5510|5510|6130000
1091764800000|2004-08-06 04:00:00|5522|5522|5460|5460|5522|5522|5440|5440|6053800
1092024000000|2004-08-09 04:00:00|5466|5466|5449|5449|5490|5490|5446|5446|3450500
1092110400000|2004-08-10 04:00:00|5448|5448|5499|5499|5500|5500|5437|5437|3931800
1092196800000|2004-08-11 04:00:00|5470|5470|5600|5600|5614|5614|5470|5470|6056800
1092283200000|2004-08-12 04:00:00|5615|5615|5630|5630|5675|5675|5610|5610|7663500
1092369600000|2004-08-13 04:00:00|5625|5625|5554|5554|5635|5635|5525|5525|6049000
1092628800000|2004-08-16 04:00:00|5554|5554|5609|5609|5625|5625|5553|5553|4739500
1092715200000|2004-08-17 04:00:00|5615|5615|5654|5654|5655|5655|5605|5605|6458700
1092801600000|2004-08-18 04:00:00|5654|5654|5703|5703|5706|5706|5652|5652|4897100
1092888000000|2004-08-19 04:00:00|5670|5670|5678|5678|5701|5701|5664|5664|4445100
1092974400000|2004-08-20 04:00:00|5667|5667|5704|5704|5712|5712|5666|5666|3809300
1093233600000|2004-08-23 04:00:00|5713|5713|5705|5705|5761|5761|5704|5704|4667300
1093320000000|2004-08-24 04:00:00|5747|5747|5717|5717|5750|5750|5707|5707|4028100
1093406400000|2004-08-25 04:00:00|5723|5723|5766|5766|5769|5769|5719|5719|4706800
1093492800000|2004-08-26 04:00:00|5766|5766|5752|5752|5784|5784|5746|5746|3930800
1093579200000|2004-08-27 04:00:00|5760|5760|5771|5771|5785|5785|5758|5758|3488200
1093838400000|2004-08-30 04:00:00|5762|5762|5754|5754|5785|5785|5749|5749|3327600
1093924800000|2004-08-31 04:00:00|5751|5751|5810|5810|5810|5810|5751|5751|5775900
1094011200000|2004-09-01 04:00:00|5800|5800|5779|5779|5806|5806|5741|5741|5949500
1094097600000|2004-09-02 04:00:00|5768|5768|5770|5770|5791|5791|5751|5751|5259800
1094184000000|2004-09-03 04:00:00|5780|5780|5785|5785|5813|5813|5778|5778|5102200
1094529600000|2004-09-07 04:00:00|5805|5805|5786|5786|5830|5830|5770|5770|5706300
1094616000000|2004-09-08 04:00:00|5825|5825|5827|5827|5838|5838|5800|5800|7263800
1094702400000|2004-09-09 04:00:00|5827|5827|5751|5751|5832|5832|5751|5751|5118500
1094788800000|2004-09-10 04:00:00|5741|5741|5757|5757|5764|5764|5707|5707|5117200
1095048000000|2004-09-13 04:00:00|5780|5780|5815|5815|5815|5815|5735|5735|5714300
1095134400000|2004-09-14 04:00:00|5803|5803|5835|5835|5868|5868|5803|5803|5435500
1095220800000|2004-09-15 04:00:00|5825|5825|5818|5818|5851.2|5851.2|5810|5810|4398000
1095307200000|2004-09-16 04:00:00|5814|5814|5812|5812|5838|5838|5810|5810|3299700
1095393600000|2004-09-17 04:00:00|5836|5836|5852|5852|5880|5880|5833|5833|6794800
1095652800000|2004-09-20 04:00:00|5775|5775|5792|5792|5816|5816|5775|5775|4731500
1095739200000|2004-09-21 04:00:00|5790|5790|5790|5790|5795|5795|5740|5740|5331500
1095825600000|2004-09-22 04:00:00|5758|5758|5730|5730|5765|5765|5719|5719|4714500
1095912000000|2004-09-23 04:00:00|5700|5700|5656|5656|5722|5722|5652|5652|6333600
1095998400000|2004-09-24 04:00:00|5645|5645|5655|5655|5697|5697|5625|5625|4560200
1096257600000|2004-09-27 04:00:00|5635|5635|5653|5653|5696|5696|5635|5635|4313200
1096344000000|2004-09-28 04:00:00|5668|5668|5710|5710|5743|5743|5627|5627|4975300
1096430400000|2004-09-29 04:00:00|5693|5693|5703|5703|5704|5704|5667|5667|4102400
1096516800000|2004-09-30 04:00:00|5722|5722|5633|5633|5749|5749|5609|5609|7942900
1096603200000|2004-10-01 04:00:00|5639|5639|5700|5700|5700|5700|5612|5612|5808900
1096862400000|2004-10-04 04:00:00|5700|5700|5725|5725|5745|5745|5696|5696|6920800
1096948800000|2004-10-05 04:00:00|5737|5737|5746|5746|5755|5755|5715|5715|3826700
1097035200000|2004-10-06 04:00:00|5750|5750|5775|5775|5776|5776|5727|5727|3743200
1097121600000|2004-10-07 04:00:00|5765|5765|5592|5592|5768|5768|5555|5555|10501400
1097208000000|2004-10-08 04:00:00|5542|5542|5532|5532|5590|5590|5521|5521|8963000
1097467200000|2004-10-11 04:00:00|5519|5519|5536|5536|5546|5546|5481|5481|7255600
1097553600000|2004-10-12 04:00:00|5550|5550|5682|5682|5688|5688|5536|5536|11660700
1097640000000|2004-10-13 04:00:00|5692|5692|5651|5651|5720|5720|5631|5631|7035300
1097726400000|2004-10-14 04:00:00|5649|5649|5652|5652|5698|5698|5649|5649|5820600
1097812800000|2004-10-15 04:00:00|5673|5673|5658|5658|5701|5701|5650|5650|7227200
1098072000000|2004-10-18 04:00:00|5620|5620|5732|5732|5747|5747|5620|5620|6466400
1098158400000|2004-10-19 04:00:00|5684|5684|5661|5661|5742|5742|5647|5647|5435400
1098244800000|2004-10-20 04:00:00|5635|5635|5750|5750|5750|5750|5633|5633|6049000
1098331200000|2004-10-21 04:00:00|5730|5730|5778|5778|5796|5796|5718|5718|6919400
1098417600000|2004-10-22 04:00:00|5778|5778|5729|5729|5799|5799|5724|5724|5145900
1098676800000|2004-10-25 04:00:00|5710|5710|5708|5708|5731|5731|5695|5695|6234900
1098763200000|2004-10-26 04:00:00|5701|5701|5723|5723|5734|5734|5670|5670|6610400
1098849600000|2004-10-27 04:00:00|5699|5699|5777|5777|5780|5780|5690|5690|5945100
1098936000000|2004-10-28 04:00:00|5757|5757|5801|5801|5808|5808|5749|5749|5581300
1099022400000|2004-10-29 04:00:00|5793|5793|5838|5838|5848|5848|5791|5791|6802000
1099285200000|2004-11-01 05:00:00|5835|5835|5844|5844|5889|5889|5810|5810|6724600
1099371600000|2004-11-02 05:00:00|5781|5781|5804|5804|5900|5900|5781|5781|7447500
1099458000000|2004-11-03 05:00:00|5923|5923|5945|5945|5998|5998|5918|5918|9378800
1099544400000|2004-11-04 05:00:00|5925|5925|5922|5922|5950|5950|5882|5882|9144900
1099630800000|2004-11-05 05:00:00|5915|5915|5918|5918|5975|5975|5900|5900|6466200
1099890000000|2004-11-08 05:00:00|5930|5930|5984|5984|6026|6026|5925|5925|6775300
1099976400000|2004-11-09 05:00:00|5984|5984|5983|5983|6022.7|6022.7|5953|5953|5096600
1100062800000|2004-11-10 05:00:00|5997|5997|6012|6012|6064|6064|5988|5988|6437700
1100149200000|2004-11-11 05:00:00|6000|6000|6060|6060|6085|6085|5987|5987|5627500
1100235600000|2004-11-12 05:00:00|6060|6060|6100|6100|6100|6100|6044|6044|6120600
1100494800000|2004-11-15 05:00:00|6100|6100|6116|6116|6149|6149|6052|6052|5326500
1100581200000|2004-11-16 05:00:00|6110|6110|6103|6103|6139|6139|6101|6101|3953700
1100667600000|2004-11-17 05:00:00|6090|6090|6090|6090|6144|6144|6075|6075|6264900
1100754000000|2004-11-18 05:00:00|6090|6090|6112|6112|6136|6136|6085|6085|4666700
1100840400000|2004-11-19 05:00:00|6102|6102|6054|6054|6110|6110|6039|6039|5213900
1101099600000|2004-11-22 05:00:00|6055|6055|6087|6087|6107|6107|6055|6055|4752300
1101186000000|2004-11-23 05:00:00|6084|6084|6057|6057|6089|6089|6028|6028|5376000
1101272400000|2004-11-24 05:00:00|6067|6067|6051|6051|6089|6089|6040|6040|4001700
1101445200000|2004-11-26 05:00:00|6030|6030|6045|6045|6079|6079|6029|6029|1672900
1101704400000|2004-11-29 05:00:00|6049|6049|6020|6020|6091|6091|5990|5990|5021800
1101790800000|2004-11-30 05:00:00|6010|6010|6032|6032|6075|6075|6000|6000|8546800
1101877200000|2004-12-01 05:00:00|6033|6033|6119|6119|6129|6129|6022|6022|5431500
1101963600000|2004-12-02 05:00:00|6098|6098|6175|6175|6200|6200|6090|6090|6227600
1102050000000|2004-12-03 05:00:00|6174|6174|6191|6191|6230|6230|6151|6151|6053700
1102309200000|2004-12-06 05:00:00|6166|6166|6183|6183|6199|6199|6166|6166|3373800
1102395600000|2004-12-07 05:00:00|6105|6105|6041|6041|6281|6281|6035|6035|11388800
1102482000000|2004-12-08 05:00:00|6093|6093|6115|6115|6145|6145|6080|6080|5990700
1102568400000|2004-12-09 05:00:00|6115|6115|6131|6131|6150|6150|6075|6075|7539100
1102654800000|2004-12-10 05:00:00|6149|6149|6025|6025|6259|6259|6025|6025|8733500
1102914000000|2004-12-13 05:00:00|6048|6048|6064|6064|6082|6082|5960|5960|8681000
1103000400000|2004-12-14 05:00:00|6050|6050|6143|6143|6157|6157|6033|6033|7057700
1103086800000|2004-12-15 05:00:00|6105|6105|6090|6090|6138|6138|6062|6062|7329100
1103173200000|2004-12-16 05:00:00|6180|6180|6345|6345|6424|6424|6155|6155|28706500
1103259600000|2004-12-17 05:00:00|6296|6296|6358|6358|6425|6425|6295|6295|18128500
1103518800000|2004-12-20 05:00:00|6358|6358|6307|6307|6390|6390|6292|6292|8646900
1103605200000|2004-12-21 05:00:00|6308|6308|6295|6295|6310|6310|6262|6262|9123100
1103691600000|2004-12-22 05:00:00|6230|6230|6330|6330|6341|6341|6230|6230|6678000
1103778000000|2004-12-23 05:00:00|6305|6305|6360|6360|6376|6376|6305|6305|5552700
1104123600000|2004-12-27 05:00:00|6378|6378|6353|6353|6398|6398|6353|6353|4677700
1104210000000|2004-12-28 05:00:00|6376|6376|6376|6376|6390|6390|6360|6360|4089100
1104296400000|2004-12-29 05:00:00|6360|6360|6353|6353|6370|6370|6335|6335|4588100
1104382800000|2004-12-30 05:00:00|6370|6370|6355|6355|6384|6384|6350|6350|3206800
1104469200000|2004-12-31 05:00:00|6370|6370|6342|6342|6375|6375|6333|6333|3025300
1104728400000|2005-01-03 05:00:00|6335|6335|6290|6290|6355|6355|6269|6269|7870100
1104814800000|2005-01-04 05:00:00|6310|6310|6270|6270|6324|6324|6262|6262|6989600
1104901200000|2005-01-05 05:00:00|6287|6287|6266|6266|6309|6309|6259|6259|6888100
1104987600000|2005-01-06 05:00:00|6275|6275|6284|6284|6309|6309|6269|6269|5277500
1105074000000|2005-01-07 05:00:00|6298|6298|6261|6261|6300|6300|6257|6257|5037800
1105333200000|2005-01-10 05:00:00|6273|6273|6310|6310|6322|6322|6260|6260|5419300
1105419600000|2005-01-11 05:00:00|6285|6285|6288|6288|6310|6310|6263|6263|4877900
1105506000000|2005-01-12 05:00:00|6295|6295|6332|6332|6341|6341|6257|6257|6116500
1105592400000|2005-01-13 05:00:00|6315|6315|6197|6197|6329|6329|6188|6188|9021100
1105678800000|2005-01-14 05:00:00|6245|6245|6270|6270|6275|6275|6222|6222|6820200
1106024400000|2005-01-18 05:00:00|6223|6223|6303|6303|6306|6306|6223|6223|6122900
1106110800000|2005-01-19 05:00:00|6303|6303|6282|6282|6328|6328|6265|6265|4697100
1106197200000|2005-01-20 05:00:00|6282|6282|6249|6249|6294|6294|6240|6240|5274900
1106283600000|2005-01-21 05:00:00|6236|6236|6185|6185|6259|6259|6185|6185|6428400
1106542800000|2005-01-24 05:00:00|6185|6185|6149|6149|6193|6193|6120|6120|5938600
1106629200000|2005-01-25 05:00:00|6190|6190|6372|6372|6385|6385|6190|6190|11172300
1106715600000|2005-01-26 05:00:00|6324|6324|6465|6465|6498|6498|6274|6274|12052800
1106802000000|2005-01-27 05:00:00|6437|6437|6422|6422|6465|6465|6419|6419|6360200
1106888400000|2005-01-28 05:00:00|6438|6438|6462|6462|6481|6481|6426|6426|6968700
1107147600000|2005-01-31 05:00:00|6493|6493|6470|6470|6496|6496|6435|6435|6169200
1107234000000|2005-02-01 05:00:00|6461|6461|6542|6542|6542|6542|6452|6452|7351300
1107320400000|2005-02-02 05:00:00|6520|6520|6600|6600|6605|6605|6518|6518|7228900
1107406800000|2005-02-03 05:00:00|6578|6578|6565|6565|6600|6600|6547|6547|5025700
1107493200000|2005-02-04 05:00:00|6547|6547|6624|6624|6624|6624|6546|6546|4865300
1107752400000|2005-02-07 05:00:00|6625|6625|6645|6645|6651|6651|6587|6587|4892100
1107838800000|2005-02-08 05:00:00|6646|6646|6633|6633|6664|6664|6614|6614|6379900
1107925200000|2005-02-09 05:00:00|6636|6636|6619|6619|6648|6648|6597|6597|5845500
1108011600000|2005-02-10 05:00:00|6606|6606|6613|6613|6622|6622|6587|6587|4003200
1108098000000|2005-02-11 05:00:00|6599|6599|6660|6660|6689|6689|6590|6590|6584400
1108357200000|2005-02-14 05:00:00|6661|6661|6600|6600|6661|6661|6580|6580|5223900
1108443600000|2005-02-15 05:00:00|6582|6582|6591|6591|6601|6601|6554|6554|4344900
1108530000000|2005-02-16 05:00:00|6568|6568|6574|6574|6587|6587|6542|6542|4648500
1108616400000|2005-02-17 05:00:00|6570|6570|6535|6535|6570|6570|6534|6534|5359200
1108702800000|2005-02-18 05:00:00|6544|6544|6543|6543|6559|6559|6521|6521|6469000
1109048400000|2005-02-22 05:00:00|6505|6505|6507|6507|6587|6587|6505|6505|8319200
1109134800000|2005-02-23 05:00:00|6540|6540|6541|6541|6555|6555|6521|6521|4944200
1109221200000|2005-02-24 05:00:00|6535|6535|6589|6589|6595|6595|6508|6508|4817000
1109307600000|2005-02-25 05:00:00|6586|6586|6622|6622|6629|6629|6585|6585|6460500
1109566800000|2005-02-28 05:00:00|6607|6607|6560|6560|6624|6624|6560|6560|6892200
1109653200000|2005-03-01 05:00:00|6647|6647|6665|6665|6699|6699|6641|6641|8471700
1109739600000|2005-03-02 05:00:00|6655|6655|6696|6696|6715|6715|6612|6612|7066800
1109826000000|2005-03-03 05:00:00|6710|6710|6675|6675|6710|6710|6651|6651|5794100
1109912400000|2005-03-04 05:00:00|6719|6719|6774|6774|6775|6775|6701|6701|8306000
1110171600000|2005-03-07 05:00:00|6790|6790|6844|6844|6868|6868|6785|6785|10396000
1110258000000|2005-03-08 05:00:00|6805|6805|6819|6819|6840|6840|6800|6800|8537100
1110344400000|2005-03-09 05:00:00|6810|6810|6776|6776|6811|6811|6770|6770|6385500
1110430800000|2005-03-10 05:00:00|6787|6787|6800|6800|6827|6827|6780|6780|5044600
1110517200000|2005-03-11 05:00:00|6825|6825|6760|6760|6825|6825|6749|6749|5807000
1110776400000|2005-03-14 05:00:00|6759|6759|6782|6782|6783|6783|6749|6749|5589000
1110862800000|2005-03-15 05:00:00|6784|6784|6726|6726|6785|6785|6726|6726|5020200
1110949200000|2005-03-16 05:00:00|6710|6710|6705|6705|6745|6745|6705|6705|5481200
1111035600000|2005-03-17 05:00:00|6683|6683|6699|6699|6737|6737|6681|6681|4405800
1111122000000|2005-03-18 05:00:00|6700|6700|6725|6725|6725|6725|6666|6666|10763400
1111381200000|2005-03-21 05:00:00|6725|6725|6685|6685|6725|6725|6666|6666|5179300
1111467600000|2005-03-22 05:00:00|6665|6665|6679|6679|6723|6723|6665|6665|5074600
1111554000000|2005-03-23 05:00:00|6683|6683|6820|6820|6820|6820|6682|6682|9565500
1111640400000|2005-03-24 05:00:00|6820|6820|6809|6809|6852|6852|6796|6796|8899400
1111986000000|2005-03-28 05:00:00|6823|6823|6835|6835|6850|6850|6816.6|6816.6|5154000
1112072400000|2005-03-29 05:00:00|6785|6785|6792|6792|6812|6812|6770|6770|9449700
1112158800000|2005-03-30 05:00:00|6793|6793|6805|6805|6825|6825|6790|6790|6540100
1112245200000|2005-03-31 05:00:00|6738|6738|6716|6716|6746|6746|6700|6700|12561100
1112331600000|2005-04-01 05:00:00|6732|6732|6685|6685|6745|6745|6665|6665|11087600
1112587200000|2005-04-04 04:00:00|6695|6695|6798|6798|6809|6809|6685|6685|8684900
1112673600000|2005-04-05 04:00:00|6798|6798|6901|6901|6905|6905|6778|6778|9136000
1112760000000|2005-04-06 04:00:00|6910|6910|6881|6881|6920|6920|6865|6865|5691800
1112846400000|2005-04-07 04:00:00|6860|6860|6924|6924|6925|6925|6847|6847|4992700
1112932800000|2005-04-08 04:00:00|6946|6946|6864|6864|6948|6948|6864|6864|4827000
1113192000000|2005-04-11 04:00:00|6880|6880|6889|6889|6926|6926|6870|6870|4456700
1113278400000|2005-04-12 04:00:00|6828|6828|6864|6864|6871|6871|6785|6785|9788300
1113364800000|2005-04-13 04:00:00|6845|6845|6859|6859|6899|6899|6845|6845|7196400
1113451200000|2005-04-14 04:00:00|6860|6860|6925|6925|6926|6926|6823|6823|8085200
1113537600000|2005-04-15 04:00:00|6930|6930|6940|6940|6999|6999|6930|6930|13057200
1113796800000|2005-04-18 04:00:00|6930|6930|6904|6904|6931|6931|6846.6|6846.6|9164900
1113883200000|2005-04-19 04:00:00|6995|6995|6905|6905|6995|6995|6841|6841|9389000
1113969600000|2005-04-20 04:00:00|6905|6905|6810|6810|6915|6915|6785|6785|7905500
1114056000000|2005-04-21 04:00:00|6833|6833|6829|6829|6847.5|6847.5|6783|6783|7738200
1114142400000|2005-04-22 04:00:00|6833|6833|6849|6849|6878|6878|6799|6799|7022100
1114401600000|2005-04-25 04:00:00|6900|6900|6854|6854|6950|6950|6844|6844|5981900
1114488000000|2005-04-26 04:00:00|6840|6840|6802|6802|6869|6869|6800|6800|5881100
1114574400000|2005-04-27 04:00:00|6784|6784|6833|6833|6840|6840|6768|6768|6085700
1114660800000|2005-04-28 04:00:00|6810|6810|6766|6766|6834|6834|6762|6762|6422200
1114747200000|2005-04-29 04:00:00|6782|6782|6863|6863|6863|6863|6779|6779|6554800
1115006400000|2005-05-02 04:00:00|6868|6868|6878|6878|6883|6883|6835|6835|4386900
1115092800000|2005-05-03 04:00:00|6882|6882|6873|6873|6883|6883|6832|6832|5716300
1115179200000|2005-05-04 04:00:00|6815|6815|6822|6822|6825|6825|6765|6765|8477300
1115265600000|2005-05-05 04:00:00|6825|6825|6851|6851|6860|6860|6790|6790|6281000
1115352000000|2005-05-06 04:00:00|6887|6887|6821|6821|6887|6887|6815|6815|4731300
1115611200000|2005-05-09 04:00:00|6810|6810|6817|6817|6829|6829|6777|6777|6766100
1115697600000|2005-05-10 04:00:00|6800|6800|6773|6773|6815|6815|6746|6746|6870800
1115784000000|2005-05-11 04:00:00|6782|6782|6795|6795|6811|6811|6724|6724|4970300
1115870400000|2005-05-12 04:00:00|6725|6725|6765|6765|6814|6814|6725|6725|4845600
1115956800000|2005-05-13 04:00:00|6715|6715|6710|6710|6738|6738|6675.5|6675.5|6103100
1116216000000|2005-05-16 04:00:00|6711|6711|6764|6764|6764|6764|6710|6710|3944300
1116302400000|2005-05-17 04:00:00|6732|6732|6791|6791|6795|6795|6707|6707|5294400
1116388800000|2005-05-18 04:00:00|6800|6800|6760|6760|6808|6808|6748|6748|8495100
1116475200000|2005-05-19 04:00:00|6755|6755|6741|6741|6773|6773|6727|6727|8134700
1116561600000|2005-05-20 04:00:00|6765|6765|6720|6720|6765|6765|6709|6709|6200100
1116820800000|2005-05-23 04:00:00|6730|6730|6726|6726|6758|6758|6704|6704|5708300
1116907200000|2005-05-24 04:00:00|6729|6729|6760|6760|6769|6769|6726|6726|8353300
1116993600000|2005-05-25 04:00:00|6762|6762|6747|6747|6770|6770|6720|6720|4913000
1117080000000|2005-05-26 04:00:00|6800|6800|6742|6742|6800|6800|6737|6737|5032300
1117166400000|2005-05-27 04:00:00|6750|6750|6743|6743|6768|6768|6743|6743|4410100
1117512000000|2005-05-31 04:00:00|6768|6768|6710|6710|6769|6769|6710|6710|6399300
1117598400000|2005-06-01 04:00:00|6710|6710|6731|6731|6761|6761|6705|6705|5144800
1117684800000|2005-06-02 04:00:00|6725|6725|6700|6700|6725|6725|6687|6687|6784300
1117771200000|2005-06-03 04:00:00|6683|6683|6644|6644|6695|6695|6636|6636|6532100
1118030400000|2005-06-06 04:00:00|6659|6659|6638|6638|6672|6672|6630|6630|7056000
1118116800000|2005-06-07 04:00:00|6673|6673|6654|6654|6694|6694|6651|6651|5526800
1118203200000|2005-06-08 04:00:00|6685|6685|6636|6636|6685|6685|6625|6625|5420700
1118289600000|2005-06-09 04:00:00|6632|6632|6673|6673|6686|6686|6615|6615|5319000
1118376000000|2005-06-10 04:00:00|6573|6573|6648|6648|6671|6671|6573|6573|5248400
1118635200000|2005-06-13 04:00:00|6625|6625|6647|6647|6695|6695|6623|6623|5391800
1118721600000|2005-06-14 04:00:00|6641|6641|6658|6658|6680|6680|6636|6636|3964300
1118808000000|2005-06-15 04:00:00|6655|6655|6635|6635|6655|6655|6603|6603|4655300
1118894400000|2005-06-16 04:00:00|6617|6617|6630|6630|6658|6658|6611|6611|4440700
1118980800000|2005-06-17 04:00:00|6541|6541|6656|6656|6675|6675|6541|6541|13877800
1119240000000|2005-06-20 04:00:00|6635.2|6635.2|6655|6655|6680|6680|6620|6620|8267500
1119326400000|2005-06-21 04:00:00|6635|6635|6653|6653|6670|6670|6620|6620|8696100
1119412800000|2005-06-22 04:00:00|6665|6665|6600|6600|6667|6667|6597|6597|8813500
1119499200000|2005-06-23 04:00:00|6588|6588|6535|6535|6610|6610|6519|6519|8939700
1119585600000|2005-06-24 04:00:00|6500|6500|6558|6558|6629|6629|6500|6500|18410600
1119844800000|2005-06-27 04:00:00|6552|6552|6565|6565|6591|6591|6549|6549|7047600
1119931200000|2005-06-28 04:00:00|6443|6443|6607|6607|6610|6610|6443|6443|6169500
1120017600000|2005-06-29 04:00:00|6595|6595|6570|6570|6599|6599|6540|6540|7951500
1120104000000|2005-06-30 04:00:00|6562|6562|6500|6500|6568|6568|6461|6461|9399500
1120190400000|2005-07-01 04:00:00|6482|6482|6495|6495|6543|6543|6482|6482|6719000
1120536000000|2005-07-05 04:00:00|6440|6440|6485|6485|6525|6525|6438|6438|6432700
1120622400000|2005-07-06 04:00:00|6490|6490|6415|6415|6493|6493|6415|6415|6663100
1120708800000|2005-07-07 04:00:00|6410|6410|6392|6392|6410|6410|6352|6352|8318400
1120795200000|2005-07-08 04:00:00|6390|6390|6428|6428|6430|6430|6353|6353|8145900
1121054400000|2005-07-11 04:00:00|6428|6428|6479|6479|6482|6482|6411|6411|6528500
1121140800000|2005-07-12 04:00:00|6479|6479|6478|6478|6500|6500|6461|6461|5142800
1121227200000|2005-07-13 04:00:00|6462|6462|6442|6442|6489|6489|6435|6435|6809800
1121313600000|2005-07-14 04:00:00|6470|6470|6460|6460|6488|6488|6432|6432|6521400
1121400000000|2005-07-15 04:00:00|6457|6457|6503|6503|6515|6515|6457|6457|6445400
1121659200000|2005-07-18 04:00:00|6485|6485|6460|6460|6507|6507|6445|6445|5938200
1121745600000|2005-07-19 04:00:00|6455|6455|6502|6502|6506|6506|6450|6450|11069400
1121832000000|2005-07-20 04:00:00|6487|6487|6496|6496|6496|6496|6435|6435|7312600
1121918400000|2005-07-21 04:00:00|6487|6487|6398|6398|6487|6487|6398|6398|9850900
1122004800000|2005-07-22 04:00:00|6440|6440|6432|6432|6440|6440|6400|6400|5404000
1122264000000|2005-07-25 04:00:00|6425|6425|6334|6334|6429|6429|6330|6330|6742200
1122350400000|2005-07-26 04:00:00|6284|6284|6267|6267|6337|6337|6267|6267|13279400
1122436800000|2005-07-27 04:00:00|6310|6310|6454|6454|6477|6477|6302|6302|10794000
1122523200000|2005-07-28 04:00:00|6448|6448|6473|6473|6484|6484|6412|6412|6391600
1122609600000|2005-07-29 04:00:00|6468|6468|6396|6396|6478|6478|6394|6394|6143200
1122868800000|2005-08-01 04:00:00|6425|6425|6450|6450|6535|6535|6425|6425|7348700
1122955200000|2005-08-02 04:00:00|6464|6464|6463|6463|6471|6471|6417|6417|5554900
1123041600000|2005-08-03 04:00:00|6438|6438|6487|6487|6501|6501|6431|6431|5091100
1123128000000|2005-08-04 04:00:00|6474|6474|6415|6415|6495|6495|6412|6412|4049300
1123214400000|2005-08-05 04:00:00|6402|6402|6354|6354|6408|6408|6354|6354|5019400
1123473600000|2005-08-08 04:00:00|6354|6354|6344|6344|6368|6368|6323|6323|4002000
1123560000000|2005-08-09 04:00:00|6362|6362|6402|6402|6402|6402|6345|6345|4601200
1123646400000|2005-08-10 04:00:00|6416|6416|6385|6385|6466|6466|6375|6375|5351400
1123732800000|2005-08-11 04:00:00|6385|6385|6431|6431|6450|6450|6375|6375|4691700
1123819200000|2005-08-12 04:00:00|6403|6403|6356|6356|6417|6417|6347|6347|4859900
1124078400000|2005-08-15 04:00:00|6342|6342|6335|6335|6359|6359|6302|6302|5402700
1124164800000|2005-08-16 04:00:00|6332|6332|6301|6301|6338|6338|6284|6284|5356600
1124251200000|2005-08-17 04:00:00|6322|6322|6350|6350|6378|6378|6317|6317|5578500
1124337600000|2005-08-18 04:00:00|6345|6345|6425|6425|6444|6444|6332|6332|9326100
1124424000000|2005-08-19 04:00:00|6392|6392|6357|6357|6415|6415|6356|6356|6121500
1124683200000|2005-08-22 04:00:00|6400|6400|6350|6350|6406|6406|6332|6332|5380900
1124769600000|2005-08-23 04:00:00|6352|6352|6276|6276|6358|6358|6243|6243|8909300
1124856000000|2005-08-24 04:00:00|6269|6269|6225|6225|6294|6294|6214|6214|8082700
1124942400000|2005-08-25 04:00:00|6255|6255|6253|6253|6320|6320|6245|6245|6143300
1125028800000|2005-08-26 04:00:00|6235|6235|6194|6194|6241|6241|6194|6194|5206400
1125288000000|2005-08-29 04:00:00|6178|6178|6301|6301|6312|6312|6165|6165|6273200
1125374400000|2005-08-30 04:00:00|6267|6267|6300|6300|6306|6306|6235|6235|7581500
1125460800000|2005-08-31 04:00:00|6300|6300|6339|6339|6350|6350|6206|6206|8007000
1125547200000|2005-09-01 04:00:00|6318|6318|6313|6313|6373|6373|6289|6289|6161300
1125633600000|2005-09-02 04:00:00|6335|6335|6290|6290|6358|6358|6285|6285|4130500
1125979200000|2005-09-06 04:00:00|6325|6325|6379|6379|6402|6402|6321|6321|7380400
1126065600000|2005-09-07 04:00:00|6400|6400|6480|6480|6489|6489|6394|6394|7817400
1126152000000|2005-09-08 04:00:00|6500|6500|6410|6410|6500|6500|6395|6395|6476800
1126238400000|2005-09-09 04:00:00|6435|6435|6473|6473|6498|6498|6410|6410|5126300
1126497600000|2005-09-12 04:00:00|6473|6473|6468|6468|6495|6495|6453|6453|5930000
1126584000000|2005-09-13 04:00:00|6451|6451|6405|6405|6470|6470|6400|6400|6670100
1126670400000|2005-09-14 04:00:00|6447|6447|6430|6430|6471|6471|6405|6405|7406200
1126756800000|2005-09-15 04:00:00|6438|6438|6437|6437|6449|6449|6416|6416|4896200
1126843200000|2005-09-16 04:00:00|6458|6458|6518|6518|6522|6522|6435|6435|12995300
1127102400000|2005-09-19 04:00:00|6519|6519|6465|6465|6520|6520|6450|6450|7217500
1127188800000|2005-09-20 04:00:00|6473|6473|6440|6440|6480|6480|6430|6430|5301000
1127275200000|2005-09-21 04:00:00|6395|6395|6470|6470|6531|6531|6391|6391|7166300
1127361600000|2005-09-22 04:00:00|6446|6446|6468|6468|6533|6533|6441|6441|7216200
1127448000000|2005-09-23 04:00:00|6490|6490|6399|6399|6491|6491|6389|6389|7815500
1127707200000|2005-09-26 04:00:00|6423|6423|6387|6387|6445|6445|6376|6376|5982400
1127793600000|2005-09-27 04:00:00|6390|6390|6345|6345|6395|6395|6313|6313|6245000
1127880000000|2005-09-28 04:00:00|6327|6327|6321|6321|6361|6361|6310|6310|5573200
1127966400000|2005-09-29 04:00:00|6295|6295|6375|6375|6385|6385|6290|6290|6285300
1128052800000|2005-09-30 04:00:00|6390|6390|6328|6328|6394|6394|6300|6300|5647000
1128312000000|2005-10-03 04:00:00|6318|6318|6258|6258|6325|6325|6251|6251|6826600
1128398400000|2005-10-04 04:00:00|6290|6290|6305|6305|6328|6328|6245|6245|7185800
1128484800000|2005-10-05 04:00:00|6290|6290|6225|6225|6319|6319|6222|6222|6668400
1128571200000|2005-10-06 04:00:00|6257|6257|6157|6157|6259|6259|6118|6118|12716700
1128657600000|2005-10-07 04:00:00|6180|6180|6134|6134|6180|6180|6112|6112|11685000
1128916800000|2005-10-10 04:00:00|6128|6128|6147|6147|6217|6217|6053|6053|7672600
1129003200000|2005-10-11 04:00:00|6157|6157|6129|6129|6168|6168|6108|6108|7806700
1129089600000|2005-10-12 04:00:00|6143|6143|6180|6180|6210|6210|6114.5|6114.5|8048200
1129176000000|2005-10-13 04:00:00|6180|6180|6402|6402|6459.99|6459.99|6177|6177|19778100
1129262400000|2005-10-14 04:00:00|6403|6403|6370|6370|6404|6404|6343|6343|13322800
1129521600000|2005-10-17 04:00:00|6365|6365|6300|6300|6365|6365|6267|6267|9391000
1129608000000|2005-10-18 04:00:00|6361|6361|6297|6297|6400|6400|6266|6266|19786000
1129694400000|2005-10-19 04:00:00|6310|6310|6432|6432|6435|6435|6269|6269|13740700
1129780800000|2005-10-20 04:00:00|6440|6440|6417|6417|6459|6459|6390|6390|8621500
1129867200000|2005-10-21 04:00:00|6430|6430|6407|6407|6449|6449|6388|6388|13887900
1130126400000|2005-10-24 04:00:00|6420|6420|6410|6410|6450|6450|6345|6345|8746400
1130212800000|2005-10-25 04:00:00|6377|6377|6358|6358|6395|6395|6326|6326|7630000
1130299200000|2005-10-26 04:00:00|6320|6320|6281|6281|6358|6358|6258|6258|9135800
1130385600000|2005-10-27 04:00:00|6250|6250|6144|6144|6252|6252|6105|6105|14098700
1130472000000|2005-10-28 04:00:00|6205|6205|6295|6295|6299|6299|6173|6173|8828700
1130734800000|2005-10-31 05:00:00|6291|6291|6262|6262|6300|6300|6255|6255|9920600
1130821200000|2005-11-01 05:00:00|6248|6248|6190|6190|6274|6274|6180|6180|9896700
1130907600000|2005-11-02 05:00:00|6186|6186|6130|6130|6270|6270|6105|6105|15728300
1130994000000|2005-11-03 05:00:00|6130|6130|6120|6120|6155|6155|6096|6096|16977300
1131080400000|2005-11-04 05:00:00|6120|6120|6088|6088|6133|6133|6000|6000|15238400
1131339600000|2005-11-07 05:00:00|6050|6050|6143|6143|6158|6158|6020|6020|9769100
1131426000000|2005-11-08 05:00:00|6095|6095|6077|6077|6120|6120|6064|6064|7394800
1131512400000|2005-11-09 05:00:00|6092|6092|6102|6102|6140|6140|6059|6059|7060400
1131598800000|2005-11-10 05:00:00|6102|6102|6141|6141|6160|6160|6059|6059|6128100
1131685200000|2005-11-11 05:00:00|6125|6125|6092|6092|6139|6139|6092|6092|5902300
1131944400000|2005-11-14 05:00:00|6107|6107|6051|6051|6112|6112|6043|6043|8901900
1132030800000|2005-11-15 05:00:00|6209|6209|6283|6283|6350|6350|6185|6185|37612100
1132117200000|2005-11-16 05:00:00|6378|6378|6325|6325|6378|6378|6265|6265|15168800
1132203600000|2005-11-17 05:00:00|6362|6362|6334|6334|6366|6366|6307.01|6307.01|10596300
1132290000000|2005-11-18 05:00:00|6375|6375|6255|6255|6377|6377|6234|6234|11695900
1132549200000|2005-11-21 05:00:00|6255|6255|6199|6199|6255|6255|6170|6170|11069300
1132635600000|2005-11-22 05:00:00|6172|6172|6161|6161|6180|6180|6115|6115|10625600
1132722000000|2005-11-23 05:00:00|6145|6145|6167|6167|6183.9|6183.9|6130|6130|7682100
1132894800000|2005-11-25 05:00:00|6210|6210|6215|6215|6234|6234|6195|6195|5094100
1133154000000|2005-11-28 05:00:00|6275|6275|6240|6240|6295|6295|6220|6220|12698500
1133240400000|2005-11-29 05:00:00|6280|6280|6200|6200|6281|6281|6196|6196|8675700
1133326800000|2005-11-30 05:00:00|6200|6200|6175|6175|6263|6263|6172|6172|7696000
1133413200000|2005-12-01 05:00:00|6185|6185|6169|6169|6206|6206|6163|6163|6918100
1133499600000|2005-12-02 05:00:00|6161|6161|6121|6121|6180|6180|6120|6120|6818000
1133758800000|2005-12-05 05:00:00|6160|6160|6105|6105|6200|6200|6073|6073|21946800
1133845200000|2005-12-06 05:00:00|6125|6125|6047|6047|6125|6125|6040|6040|14823200
1133931600000|2005-12-07 05:00:00|6039|6039|6004|6004|6045|6045|5976|5976|14538400
1134018000000|2005-12-08 05:00:00|6004|6004|6008|6008|6075|6075|5987|5987|10415300
1134104400000|2005-12-09 05:00:00|6000|6000|6010|6010|6035|6035|5998|5998|8133600
1134363600000|2005-12-12 05:00:00|6015|6015|6015|6015|6026|6026|6001|6001|7960900
1134450000000|2005-12-13 05:00:00|6013|6013|6025|6025|6050|6050|5999|5999|12785500
1134536400000|2005-12-14 05:00:00|6040|6040|6011|6011|6048|6048|6006|6006|10199000
1134622800000|2005-12-15 05:00:00|6015|6015|6016|6016|6035|6035|6000|6000|6942500
1134709200000|2005-12-16 05:00:00|6033|6033|6086|6086|6135|6135|6019|6019|13197200
1134968400000|2005-12-19 05:00:00|6155|6155|6119|6119|6200|6200|6110|6110|10644700
1135054800000|2005-12-20 05:00:00|6092|6092|6078|6078|6119|6119|6067|6067|6946700
1135141200000|2005-12-21 05:00:00|6098|6098|6088|6088|6120|6120|6070|6070|6282100
1135227600000|2005-12-22 05:00:00|6096|6096|6132|6132|6132|6132|6056|6056|5179300
1135314000000|2005-12-23 05:00:00|6130|6130|6111|6111|6151|6151|6101|6101|3591100
1135659600000|2005-12-27 05:00:00|6112|6112|6030|6030|6120|6120|6027|6027|6329400
1135746000000|2005-12-28 05:00:00|6030|6030|6042|6042|6066|6066|6030|6030|5610700
1135832400000|2005-12-29 05:00:00|6053|6053|6025|6025|6070|6070|6004|6004|5325100
1135918800000|2005-12-30 05:00:00|6010|6010|6010|6010|6025|6025|6003|6003|5261300
1136264400000|2006-01-03 05:00:00|6107|6107|6163|6163|6185|6185|6105|6105|10703200
1136350800000|2006-01-04 05:00:00|6193|6193|6258|6258|6264|6264|6176|6176|9068100
1136437200000|2006-01-05 05:00:00|6257|6257|6232|6232|6295|6295|6210|6210|9852600
1136523600000|2006-01-06 05:00:00|6236|6236|6260|6260|6274|6274|6214|6214|5919300
1136782800000|2006-01-09 05:00:00|6252|6252|6299|6299|6301|6301|6243|6243|7103700
1136869200000|2006-01-10 05:00:00|6252|6252|6310|6310|6310|6310|6250|6250|6658300
1136955600000|2006-01-11 05:00:00|6296|6296|6250|6250|6299|6299|6194|6194|8825400
1137042000000|2006-01-12 05:00:00|6250|6250|6221|6221|6255|6255|6180|6180|7262400
1137128400000|2006-01-13 05:00:00|6190|6190|6182|6182|6229|6229|6142|6142|7043600
1137474000000|2006-01-17 05:00:00|6131|6131|6128|6128|6207|6207|6110|6110|9674000
1137560400000|2006-01-18 05:00:00|6175|6175|6219|6219|6224|6224|6135|6135|7563200
1137646800000|2006-01-19 05:00:00|6230|6230|6217|6217|6262|6262|6170|6170|7494800
1137733200000|2006-01-20 05:00:00|6124|6124|6080|6080|6230|6230|6073|6073|11025000
1137992400000|2006-01-23 05:00:00|6075|6075|6119|6119|6124|6124|6061|6061|7217400
1138078800000|2006-01-24 05:00:00|6019|6019|5936|5936|6124|6124|5936|5936|19957500
1138165200000|2006-01-25 05:00:00|6100|6100|5850|5850|6100|6100|5804|5804|25369100
1138251600000|2006-01-26 05:00:00|5875|5875|5864|5864|5950|5950|5856|5856|15946100
1138338000000|2006-01-27 05:00:00|5895|5895|5871|5871|5921|5921|5835|5835|11596400
1138597200000|2006-01-30 05:00:00|5871|5871|5840|5840|5875|5875|5804|5804|11877600
1138683600000|2006-01-31 05:00:00|5815|5815|5754|5754|5834|5834|5745|5745|20564100
1138770000000|2006-02-01 05:00:00|5767|5767|5786|5786|5842|5842|5765|5765|13401700
1138856400000|2006-02-02 05:00:00|5835|5835|5765|5765|5838|5838|5759|5759|10014600
1138942800000|2006-02-03 05:00:00|5726|5726|5738|5738|5750|5750|5702|5702|11020300
1139202000000|2006-02-06 05:00:00|5750|5750|5685|5685|5756|5756|5665|5665|10619500
1139288400000|2006-02-07 05:00:00|5700|5700|5680|5680|5733|5733|5670|5670|10340700
1139374800000|2006-02-08 05:00:00|5705|5705|5860|5860|5874|5874|5693|5693|14627600
1139461200000|2006-02-09 05:00:00|5915|5915|5855|5855|5971|5971|5830|5830|12131500
1139547600000|2006-02-10 05:00:00|5870|5870|5839|5839|5876|5876|5824|5824|8158200
1139806800000|2006-02-13 05:00:00|5838|5838|5850|5850|5864|5864|5804|5804|5015300
1139893200000|2006-02-14 05:00:00|5870|5870|5905|5905|5927|5927|5870|5870|9817200
1139979600000|2006-02-15 05:00:00|5908|5908|5910|5910|5940|5940|5870|5870|8314500
1140066000000|2006-02-16 05:00:00|5945|5945|5898|5898|5945|5945|5858|5858|11893800
1140152400000|2006-02-17 05:00:00|5918|5918|5907|5907|5927|5927|5874|5874|6773400
1140498000000|2006-02-21 05:00:00|5913|5913|5914|5914|5932|5932|5875|5875|6489900
1140584400000|2006-02-22 05:00:00|5901|5901|5903|5903|5920|5920|5870|5870|8647200
1140670800000|2006-02-23 05:00:00|5900|5900|5859|5859|5906|5906|5845|5845|9753400
1140757200000|2006-02-24 05:00:00|5869|5869|5776|5776|5869|5869|5742|5742|10373500
1141016400000|2006-02-27 05:00:00|5796|5796|5791|5791|5855|5855|5783|5783|7037900
1141102800000|2006-02-28 05:00:00|5781|5781|5765|5765|5792|5792|5742|5742|8942200
1141189200000|2006-03-01 05:00:00|5762|5762|5766|5766|5782|5782|5745|5745|7142000
1141275600000|2006-03-02 05:00:00|5750|5750|5769|5769|5826|5826|5745|5745|7794500
1141362000000|2006-03-03 05:00:00|5755|5755|5747|5747|5812|5812|5747|5747|6464500
1141621200000|2006-03-06 05:00:00|5757|5757|5785|5785|5807|5807|5751|5751|7349500
1141707600000|2006-03-07 05:00:00|5753|5753|5822|5822|5831|5831|5753|5753|9560000
1141794000000|2006-03-08 05:00:00|5815|5815|5874|5874|5885|5885|5783|5783|7424500
1141880400000|2006-03-09 05:00:00|5895|5895|5831|5831|5897|5897|5825|5825|8570900
1141966800000|2006-03-10 05:00:00|5865|5865|5904|5904|5904|5904|5850|5850|9240900
1142226000000|2006-03-13 05:00:00|5935|5935|5908|5908|5937|5937|5900|5900|6219700
1142312400000|2006-03-14 05:00:00|5915|5915|5929|5929|5940|5940|5903|5903|7939300
1142398800000|2006-03-15 05:00:00|5915|5915|5980|5980|5995|5995|5910|5910|8900800
1142485200000|2006-03-16 05:00:00|5995|5995|6002|6002|6023|6023|5970|5970|10785400
1142571600000|2006-03-17 05:00:00|6040|6040|6034|6034|6040|6040|6015|6015|11512300
1142830800000|2006-03-20 05:00:00|6040|6040|6048|6048|6055|6055|6030|6030|5889200
1142917200000|2006-03-21 05:00:00|6078|6078|6057|6057|6084|6084|6041|6041|7880000
1143003600000|2006-03-22 05:00:00|6030|6030|6100|6100|6110|6110|6030|6030|7066500
1143090000000|2006-03-23 05:00:00|6077|6077|6081|6081|6090|6090|6062|6062|6951600
1143176400000|2006-03-24 05:00:00|6066|6066|6039|6039|6080.32|6080.32|6029|6029|5179200
1143435600000|2006-03-27 05:00:00|6007|6007|5994|5994|6040|6040|5975|5975|7469500
1143522000000|2006-03-28 05:00:00|5980|5980|5960|5960|5987|5987|5951|5951|7750000
1143608400000|2006-03-29 05:00:00|5962|5962|5951|5951|5980|5980|5935|5935|6977600
1143694800000|2006-03-30 05:00:00|5922|5922|5935|5935|5965|5965|5920|5920|7838600
1143781200000|2006-03-31 05:00:00|5945|5945|5922|5922|5973|5973|5906|5906|9704000
1144036800000|2006-04-03 04:00:00|5949|5949|5917|5917|5976|5976|5912|5912|9271700
1144123200000|2006-04-04 04:00:00|5927|5927|5882|5882|5931|5931|5875|5875|9507600
1144209600000|2006-04-05 04:00:00|5860|5860|5840|5840|5898|5898|5831|5831|8809200
1144296000000|2006-04-06 04:00:00|5840|5840|5850|5850|5874|5874|5811|5811|6432100
1144382400000|2006-04-07 04:00:00|5845|5845|5783|5783|5872|5872|5770|5770|8974300
1144641600000|2006-04-10 04:00:00|5785|5785|5771|5771|5791|5791|5752|5752|9309100
1144728000000|2006-04-11 04:00:00|5771|5771|5775|5775|5802|5802|5732|5732|9114500
1144814400000|2006-04-12 04:00:00|5785|5785|5787|5787|5799|5799|5776|5776|6708200
1144900800000|2006-04-13 04:00:00|5784|5784|5791|5791|5800|5800|5753|5753|7339900
1145246400000|2006-04-17 04:00:00|5768|5768|5765|5765|5782|5782|5746|5746|8810800
1145332800000|2006-04-18 04:00:00|5770|5770|5813|5813|5814|5814|5767|5767|12658300
1145419200000|2006-04-19 04:00:00|5828|5828|5802|5802|5838|5838|5785|5785|9145600
1145505600000|2006-04-20 04:00:00|5806|5806|5822|5822|5850|5850|5802|5802|7383800
1145592000000|2006-04-21 04:00:00|5850|5850|5837|5837|5860|5860|5806|5806|10014200
1145851200000|2006-04-24 04:00:00|5851|5851|5833|5833|5861|5861|5819|5819|8113700
1145937600000|2006-04-25 04:00:00|5832|5832|5821|5821|5845|5845|5812|5812|8492300
1146024000000|2006-04-26 04:00:00|5838|5838|5854|5854|5864|5864|5829|5829|10511800
1146110400000|2006-04-27 04:00:00|5820|5820|5865|5865|5892|5892|5820|5820|11577800
1146196800000|2006-04-28 04:00:00|5865|5865|5861|5861|5879|5879|5850|5850|8572000
1146456000000|2006-05-01 04:00:00|5871|5871|5859|5859|5878|5878|5855|5855|7541800
1146542400000|2006-05-02 04:00:00|5877|5877|5867|5867|5896|5896|5860|5860|5591900
1146628800000|2006-05-03 04:00:00|5853|5853|5835|5835|5870|5870|5824|5824|9377700
1146715200000|2006-05-04 04:00:00|5844|5844|5826|5826|5847|5847|5819|5819|7798600
1146801600000|2006-05-05 04:00:00|5850|5850|5870|5870|5882|5882|5835|5835|7062700
1147060800000|2006-05-08 04:00:00|5870|5870|5871|5871|5888|5888|5865|5865|5945400
1147147200000|2006-05-09 04:00:00|5870|5870|5836|5836|5879.4|5879.4|5832|5832|7158300
1147233600000|2006-05-10 04:00:00|5840|5840|5832|5832|5849|5849|5825|5825|7834700
1147320000000|2006-05-11 04:00:00|5866|5866|5884|5884|5907|5907|5860|5860|9805800
1147406400000|2006-05-12 04:00:00|5840|5840|5883|5883|5925|5925|5840|5840|10235800
1147665600000|2006-05-15 04:00:00|5897|5897|5997|5997|6001.2|6001.2|5884|5884|10778700
1147752000000|2006-05-16 04:00:00|5996|5996|6025|6025|6048|6048|5985|5985|8266000
1147838400000|2006-05-17 04:00:00|6000|6000|6013|6013|6079|6079|5995|5995|13707900
1147924800000|2006-05-18 04:00:00|6030|6030|6014|6014|6048|6048|6004|6004|8518000
1148011200000|2006-05-19 04:00:00|6016|6016|5990|5990|6024|6024|5963|5963|13160600
1148270400000|2006-05-22 04:00:00|5968|5968|5986|5986|6020|6020|5965|5965|9614200
1148356800000|2006-05-23 04:00:00|6015|6015|6000|6000|6055|6055|5997|5997|10328400
1148443200000|2006-05-24 04:00:00|6012|6012|6079|6079|6093|6093|5999|5999|12877100
1148529600000|2006-05-25 04:00:00|6091|6091|6045|6045|6091|6091|6015|6015|8717500
1148616000000|2006-05-26 04:00:00|6084|6084|6069|6069|6089|6089|6048|6048|6188600
1148961600000|2006-05-30 04:00:00|6048|6048|5985|5985|6055|6055|5982|5982|7840900
1149048000000|2006-05-31 04:00:00|6014|6014|6022|6022|6028|6028|5988|5988|8260300
1149134400000|2006-06-01 04:00:00|6025|6025|6065|6065|6070|6070|6021|6021|5661900
1149220800000|2006-06-02 04:00:00|6070|6070|6074|6074|6101|6101|6045|6045|6666600
1149480000000|2006-06-05 04:00:00|6035|6035|6013|6013|6050|6050|6009|6009|6921900
1149566400000|2006-06-06 04:00:00|6044|6044|6094|6094|6125|6125|6036|6036|10568900
1149652800000|2006-06-07 04:00:00|6112|6112|6117|6117|6169|6169|6101|6101|9507400
1149739200000|2006-06-08 04:00:00|6118|6118|6156|6156|6175|6175|6104|6104|12528800
1149825600000|2006-06-09 04:00:00|6143|6143|6138|6138|6168|6168|6132|6132|8621900
1150084800000|2006-06-12 04:00:00|6145|6145|6138|6138|6166|6166|6134|6134|6507600
1150171200000|2006-06-13 04:00:00|6155|6155|6105|6105|6169|6169|6101|6101|11959300
1150257600000|2006-06-14 04:00:00|6128|6128|6125|6125|6138|6138|6096|6096|8972700
1150344000000|2006-06-15 04:00:00|6115|6115|6147|6147|6151|6151|6092|6092|8863400
1150430400000|2006-06-16 04:00:00|6130|6130|6168|6168|6175|6175|6130|6130|11648700
1150689600000|2006-06-19 04:00:00|6160|6160|6135|6135|6168|6168|6132|6132|9990600
1150776000000|2006-06-20 04:00:00|6137|6137|6153|6153|6170|6170|6120.82|6120.82|6928400
1150862400000|2006-06-21 04:00:00|6150|6150|6179|6179|6190|6190|6150|6150|7099300
1150948800000|2006-06-22 04:00:00|6130|6130|6118|6118|6200|6200|6092|6092|8362900
1151035200000|2006-06-23 04:00:00|6106|6106|6132|6132|6174|6174|6100|6100|5004600
1151294400000|2006-06-26 04:00:00|5960|5960|6021|6021|6026|6026|5950|5950|15467400
1151380800000|2006-06-27 04:00:00|6022|6022|5955|5955|6026|6026|5951|5951|10361900
1151467200000|2006-06-28 04:00:00|5952|5952|5923|5923|5958|5958|5897|5897|9491000
1151553600000|2006-06-29 04:00:00|5925|5925|5989|5989|6015|6015|5910|5910|8492100
1151640000000|2006-06-30 04:00:00|6014|6014|5992|5992|6035|6035|5991|5991|10302500
1151899200000|2006-07-03 04:00:00|6013|6013|6015|6015|6038|6038|6002|6002|3276800
1152072000000|2006-07-05 04:00:00|5980|5980|6004|6004|6042|6042|5980|5980|6567200
1152158400000|2006-07-06 04:00:00|6012|6012|6052|6052|6069|6069|6005|6005|5631800
1152244800000|2006-07-07 04:00:00|6060|6060|6062|6062|6087|6087|6043|6043|5353100
1152504000000|2006-07-10 04:00:00|6085|6085|6095|6095|6099|6099|6070|6070|4732500
1152590400000|2006-07-11 04:00:00|6095|6095|6077|6077|6099|6099|6060|6060|7102700
1152676800000|2006-07-12 04:00:00|6081|6081|6062|6062|6095|6095|6057.15|6057.15|6169400
1152763200000|2006-07-13 04:00:00|6073|6073|6027|6027|6076|6076|6017|6017|8022400
1152849600000|2006-07-14 04:00:00|6031|6031|6046|6046|6106|6106|6015|6015|7532000
1153108800000|2006-07-17 04:00:00|6055|6055|6091|6091|6130|6130|6055|6055|7284200
1153195200000|2006-07-18 04:00:00|6080|6080|6060|6060|6102|6102|5968.42|5968.42|8302900
1153281600000|2006-07-19 04:00:00|6082|6082|6131|6131|6149|6149|6049|6049|8465000
1153368000000|2006-07-20 04:00:00|6120|6120|6137|6137|6173|6173|6120|6120|5563200
1153454400000|2006-07-21 04:00:00|6167|6167|6173|6173|6199|6199|6157|6157|8654400
1153713600000|2006-07-24 04:00:00|6167|6167|6198|6198|6200|6200|6163|6163|7828200
1153800000000|2006-07-25 04:00:00|6150|6150|6190|6190|6200|6200|6149|6149|6303500
1153886400000|2006-07-26 04:00:00|6175|6175|6205|6205|6215|6215|6165|6165|5660300
1153972800000|2006-07-27 04:00:00|6215|6215|6256|6256|6257|6257|6205|6205|7658600
1154059200000|2006-07-28 04:00:00|6255|6255|6292|6292|6300|6300|6245|6245|7786400
1154318400000|2006-07-31 04:00:00|6267|6267|6255|6255|6288|6288|6253|6253|7094800
1154404800000|2006-08-01 04:00:00|6238|6238|6268|6268|6285|6285|6229|6229|4556500
1154491200000|2006-08-02 04:00:00|6310|6310|6315|6315|6320|6320|6288|6288|7411500
1154577600000|2006-08-03 04:00:00|6310|6310|6308|6308|6334|6334|6304|6304|6561400
1154664000000|2006-08-04 04:00:00|6325|6325|6353|6353|6370|6370|6318|6318|6653400
1154923200000|2006-08-07 04:00:00|6325|6325|6327|6327|6344|6344|6316|6316|6633200
1155009600000|2006-08-08 04:00:00|6342|6342|6356|6356|6371|6371|6340|6340|5236600
1155096000000|2006-08-09 04:00:00|6368|6368|6332|6332|6372|6372|6303|6303|6125000
1155182400000|2006-08-10 04:00:00|6336|6336|6355|6355|6375|6375|6330|6330|5437400
1155268800000|2006-08-11 04:00:00|6356|6356|6347|6347|6379|6379|6340|6340|7514200
1155528000000|2006-08-14 04:00:00|6395|6395|6391|6391|6400|6400|6374|6374|7377300
1155614400000|2006-08-15 04:00:00|6400|6400|6441|6441|6448|6448|6385|6385|7193000
1155700800000|2006-08-16 04:00:00|6448|6448|6461|6461|6475|6475|6442|6442|5706400
1155787200000|2006-08-17 04:00:00|6466|6466|6423|6423|6468|6468|6413|6413|8482400
1155873600000|2006-08-18 04:00:00|6439|6439|6442|6442|6460|6460|6415|6415|7185900
1156132800000|2006-08-21 04:00:00|6427|6427|6427|6427|6458|6458|6419|6419|7325900
1156219200000|2006-08-22 04:00:00|6424|6424|6416|6416|6434|6434|6403|6403|8278900
1156305600000|2006-08-23 04:00:00|6400|6400|6391|6391|6406|6406|6380|6380|6598300
1156392000000|2006-08-24 04:00:00|6430|6430|6500|6500|6513|6513|6424|6424|10670900
1156478400000|2006-08-25 04:00:00|6473|6473|6467|6467|6489|6489|6461|6461|5562600
1156737600000|2006-08-28 04:00:00|6479|6479|6458|6458|6487|6487|6455|6455|5976100
1156824000000|2006-08-29 04:00:00|6450|6450|6460|6460|6465|6465|6430|6430|5313900
1156910400000|2006-08-30 04:00:00|6472|6472|6460|6460|6480|6480|6460|6460|4434500
1156996800000|2006-08-31 04:00:00|6466|6466|6466|6466|6474|6474|6442|6442|4614000
1157083200000|2006-09-01 04:00:00|6487|6487|6472|6472|6489|6489|6458|6458|4693200
1157428800000|2006-09-05 04:00:00|6460|6460|6431|6431|6474|6474|6421|6421|7092400
1157515200000|2006-09-06 04:00:00|6400|6400|6392|6392|6425|6425|6392|6392|8510200
1157601600000|2006-09-07 04:00:00|6351|6351|6346|6346|6370|6370|6325|6325|7407200
1157688000000|2006-09-08 04:00:00|6351|6351|6359|6359|6375|6375|6338|6338|5914900
1157947200000|2006-09-11 04:00:00|6365|6365|6404|6404|6406|6406|6359|6359|5213400
1158033600000|2006-09-12 04:00:00|6396|6396|6383|6383|6409|6409|6373|6373|7269400
1158120000000|2006-09-13 04:00:00|6395|6395|6381|6381|6403|6403|6378|6378|6285700
1158206400000|2006-09-14 04:00:00|6375|6375|6373|6373|6385|6385|6342|6342|5393900
1158292800000|2006-09-15 04:00:00|6360|6360|6379|6379|6414|6414|6360|6360|9656600
1158552000000|2006-09-18 04:00:00|6395|6395|6416|6416|6433|6433|6389|6389|6976100
1158638400000|2006-09-19 04:00:00|6416|6416|6418|6418|6420|6420|6395|6395|5246800
1158724800000|2006-09-20 04:00:00|6440|6440|6419|6419|6450|6450|6414|6414|6282100
1158811200000|2006-09-21 04:00:00|6417|6417|6423|6423|6441|6441|6405|6405|7406900
1158897600000|2006-09-22 04:00:00|6404|6404|6396|6396|6411|6411|6385|6385|5604800
1159156800000|2006-09-25 04:00:00|6425|6425|6419|6419|6434|6434|6402|6402|5749100
1159243200000|2006-09-26 04:00:00|6440|6440|6467|6467|6472|6472|6435|6435|5895500
1159329600000|2006-09-27 04:00:00|6454|6454|6482|6482|6487|6487|6452|6452|5524200
1159416000000|2006-09-28 04:00:00|6488|6488|6490|6490|6504|6504|6481|6481|5017600
1159502400000|2006-09-29 04:00:00|6494|6494|6494|6494|6501|6501|6465|6465|7671600
1159761600000|2006-10-02 04:00:00|6500|6500|6509|6509|6533|6533|6494|6494|6237000
1159848000000|2006-10-03 04:00:00|6506|6506|6550|6550|6568|6568|6497.32|6497.32|6944900
1159934400000|2006-10-04 04:00:00|6554|6554|6583|6583|6588|6588|6537|6537|6168600
1160020800000|2006-10-05 04:00:00|6530|6530|6511|6511|6564|6564|6511|6511|7998700
1160107200000|2006-10-06 04:00:00|6501|6501|6506|6506|6516|6516|6486|6486|7135300
1160366400000|2006-10-09 04:00:00|6490|6490|6487|6487|6500|6500|6466|6466|5545700
1160452800000|2006-10-10 04:00:00|6484|6484|6496|6496|6498|6498|6470|6470|6047300
1160539200000|2006-10-11 04:00:00|6489|6489|6510|6510|6520|6520|6480|6480|4855700
1160625600000|2006-10-12 04:00:00|6523|6523|6484|6484|6529|6529|6478|6478|7902000
1160712000000|2006-10-13 04:00:00|6574|6574|6458|6458|6574|6574|6450|6450|6414300
1160971200000|2006-10-16 04:00:00|6505|6505|6493|6493|6508|6508|6470|6470|6358100
1161057600000|2006-10-17 04:00:00|6563|6563|6608|6608|6650|6650|6550|6550|15311500
1161144000000|2006-10-18 04:00:00|6668|6668|6815|6815|6815|6815|6650|6650|17884700
1161230400000|2006-10-19 04:00:00|6800|6800|6804|6804|6822|6822|6784|6784|8623600
1161316800000|2006-10-20 04:00:00|6840|6840|6862|6862|6914|6914|6827|6827|12064900
1161576000000|2006-10-23 04:00:00|6835|6835|6910|6910|6941|6941|6833|6833|8941600
1161662400000|2006-10-24 04:00:00|6860|6860|6875|6875|6886|6886|6826|6826|10337100
1161748800000|2006-10-25 04:00:00|6875|6875|6883|6883|6895|6895|6847|6847|7007500
1161835200000|2006-10-26 04:00:00|6877|6877|6882|6882|6889|6889|6808|6808|8171900
1161921600000|2006-10-27 04:00:00|6860|6860|6817|6817|6864|6864|6800|6800|7946500
1162184400000|2006-10-30 05:00:00|6833|6833|6770|6770|6836|6836|6755|6755|9175500
1162270800000|2006-10-31 05:00:00|6780|6780|6740|6740|6780|6780|6723|6723|11950600
1162357200000|2006-11-01 05:00:00|6738|6738|6718|6718|6757|6757|6685|6685|11146300
1162443600000|2006-11-02 05:00:00|6715|6715|6790|6790|6800|6800|6709|6709|10374400
1162530000000|2006-11-03 05:00:00|6800|6800|6781|6781|6832|6832|6776|6776|7105700
1162789200000|2006-11-06 05:00:00|6823|6823|6842|6842|6849|6849|6759|6759|8041300
1162875600000|2006-11-07 05:00:00|6817|6817|6871|6871|6903|6903|6814|6814|10671300
1162962000000|2006-11-08 05:00:00|6803|6803|6799|6799|6830|6830|6741|6741|14318400
1163048400000|2006-11-09 05:00:00|6752|6752|6615|6615|6774|6774|6582|6582|16575100
1163134800000|2006-11-10 05:00:00|6600|6600|6629|6629|6631|6631|6547.5|6547.5|10113300
1163394000000|2006-11-13 05:00:00|6625|6625|6594|6594|6678|6678|6575|6575|8795600
1163480400000|2006-11-14 05:00:00|6542|6542|6656|6656|6673|6673|6531|6531|11365200
1163566800000|2006-11-15 05:00:00|6656|6656|6654|6654|6700|6700|6642|6642|7773700
1163653200000|2006-11-16 05:00:00|6650|6650|6653|6653|6664|6664|6581|6581|10445800
1163739600000|2006-11-17 05:00:00|6664|6664|6724|6724|6760|6760|6655|6655|11117600
1163998800000|2006-11-20 05:00:00|6758|6758|6701|6701|6760|6760|6683|6683|7973900
1164085200000|2006-11-21 05:00:00|6690|6690|6660|6660|6706|6706|6631|6631|8304700
1164171600000|2006-11-22 05:00:00|6651|6651|6677|6677|6695|6695|6649|6649|6992300
1164344400000|2006-11-24 05:00:00|6650|6650|6585|6585|6655|6655|6585|6585|2912400
1164603600000|2006-11-27 05:00:00|6550|6550|6565|6565|6583|6583|6522|6522|9429200
1164690000000|2006-11-28 05:00:00|6555|6555|6597|6597|6608|6608|6551.92|6551.92|8083800
1164776400000|2006-11-29 05:00:00|6590|6590|6620|6620|6632|6632|6573|6573|6778900
1164862800000|2006-11-30 05:00:00|6620|6620|6591|6591|6643|6643|6568|6568|7799300
1164949200000|2006-12-01 05:00:00|6591|6591|6597|6597|6606|6606|6533|6533|8947400
1165208400000|2006-12-04 05:00:00|6639|6639|6628|6628|6672|6672|6581|6581|7791600
1165294800000|2006-12-05 05:00:00|6635|6635|6617|6617|6637|6637|6594|6594|6593800
1165381200000|2006-12-06 05:00:00|6625|6625|6603|6603|6625|6625|6580|6580|7147200
1165467600000|2006-12-07 05:00:00|6625|6625|6606|6606|6664|6664|6595|6595|10425400
1165554000000|2006-12-08 05:00:00|6590|6590|6595|6595|6625|6625|6568|6568|6126200
1165813200000|2006-12-11 05:00:00|6596|6596|6570|6570|6600|6600|6546|6546|7730600
1165899600000|2006-12-12 05:00:00|6578|6578|6558|6558|6590|6590|6529|6529|8936900
1165986000000|2006-12-13 05:00:00|6580|6580|6547|6547|6600|6600|6542|6542|8856700
1166072400000|2006-12-14 05:00:00|6578|6578|6625|6625|6662|6662|6552|6552|9258300
1166158800000|2006-12-15 05:00:00|6640|6640|6629|6629|6657|6657|6550|6550|12798200
1166418000000|2006-12-18 05:00:00|6622|6622|6660|6660|6684|6684|6622|6622|7896700
1166504400000|2006-12-19 05:00:00|6665|6665|6688|6688|6725|6725|6663|6663|10245500
1166590800000|2006-12-20 05:00:00|6665|6665|6643|6643|6689|6689|6634|6634|9828300
1166677200000|2006-12-21 05:00:00|6623|6623|6600|6600|6638|6638|6588|6588|8729100
1166763600000|2006-12-22 05:00:00|6578|6578|6565|6565|6595|6595|6545|6545|6067600
1167109200000|2006-12-26 05:00:00|6560|6560|6564|6564|6578|6578|6548|6548|3804300
1167195600000|2006-12-27 05:00:00|6594|6594|6601|6601|6615|6615|6578|6578|5169300
1167282000000|2006-12-28 05:00:00|6586|6586|6642|6642|6660|6660|6586|6586|5450800
1167368400000|2006-12-29 05:00:00|6617|6617|6602|6602|6657|6657|6586|6586|5877300
1167800400000|2007-01-03 05:00:00|6613|6613|6640|6640|6710|6710|6611|6611|12845400
1167886800000|2007-01-04 05:00:00|6590|6590|6723|6723|6762|6762|6590|6590|11311800
1167973200000|2007-01-05 05:00:00|6680|6680|6662|6662|6725|6725|6650|6650|8141100
1168232400000|2007-01-08 05:00:00|6651|6651|6651|6651|6675|6675|6605|6605|6180400
1168318800000|2007-01-09 05:00:00|6660|6660|6626|6626|6685|6685|6613|6613|7149500
1168405200000|2007-01-10 05:00:00|6656|6656|6615|6615|6656|6656|6607|6607|6528800
1168491600000|2007-01-11 05:00:00|6640|6640|6673|6673|6684|6684|6628|6628|6371600
1168578000000|2007-01-12 05:00:00|6645|6645|6664|6664|6680|6680|6630|6630|6189400
1168923600000|2007-01-16 05:00:00|6665|6665|6654|6654|6675|6675|6630|6630|7964700
1169010000000|2007-01-17 05:00:00|6660|6660|6687|6687|6738|6738|6642|6642|9189900
1169096400000|2007-01-18 05:00:00|6646|6646|6771|6771|6799|6799|6630|6630|10696500
1169182800000|2007-01-19 05:00:00|6800|6800|6776|6776|6822|6822|6753|6753|13473300
1169442000000|2007-01-22 05:00:00|6800|6800|6718|6718|6811|6811|6717|6717|10245900
1169528400000|2007-01-23 05:00:00|6699|6699|6650|6650|6724|6724|6613|6613|9698800
1169614800000|2007-01-24 05:00:00|6641|6641|6701|6701|6709|6709|6630|6630|7665500
1169701200000|2007-01-25 05:00:00|6681|6681|6668|6668|6704|6704|6650|6650|7727900
1169787600000|2007-01-26 05:00:00|6668|6668|6607|6607|6687|6687|6599|6599|10773000
1170046800000|2007-01-29 05:00:00|6625|6625|6615|6615|6640|6640|6600|6600|8152800
1170133200000|2007-01-30 05:00:00|6615|6615|6639|6639|6660|6660|6610|6610|7172100
1170219600000|2007-01-31 05:00:00|6639|6639|6680|6680|6702|6702|6615|6615|8173100
1170306000000|2007-02-01 05:00:00|6680|6680|6701|6701|6707|6707|6650|6650|9232600
1170392400000|2007-02-02 05:00:00|6700|6700|6658|6658|6715|6715|6649|6649|11317420
1170651600000|2007-02-05 05:00:00|6638|6638|6630|6630|6660|6660|6610|6610|7526200
1170738000000|2007-02-06 05:00:00|6639|6639|6600|6600|6643|6643|6579|6579|8180100
1170824400000|2007-02-07 05:00:00|6600|6600|6580|6580|6610|6610|6565|6565|7795300
1170910800000|2007-02-08 05:00:00|6576|6576|6576|6576|6597|6597|6560|6560|7340100
1170997200000|2007-02-09 05:00:00|6586|6586|6560|6560|6610|6610|6553|6553|7107600
1171256400000|2007-02-12 05:00:00|6572|6572|6546|6546|6587|6587|6536|6536|6067741
1171342800000|2007-02-13 05:00:00|6541|6541|6538|6538|6552|6552|6528|6528|8583851
1171429200000|2007-02-14 05:00:00|6556|6556|6585|6585|6590|6590|6540|6540|7255107
1171515600000|2007-02-15 05:00:00|6575|6575|6579|6579|6593|6593|6559|6559|7350800
1171602000000|2007-02-16 05:00:00|6565|6565|6551|6551|6574|6574|6524|6524|12927800
1171947600000|2007-02-20 05:00:00|6540|6540|6546|6546|6583|6583|6526|6526|9384300
1172034000000|2007-02-21 05:00:00|6526|6526|6500|6500|6540|6540|6496|6496|12036400
1172120400000|2007-02-22 05:00:00|6497|6497|6478|6478|6507|6507|6465|6465|12931000
1172206800000|2007-02-23 05:00:00|6461|6461|6415|6415|6461|6461|6399|6399|11588200
1172466000000|2007-02-26 05:00:00|6425|6425|6430|6430|6449|6449|6401|6401|10483197
1172552400000|2007-02-27 05:00:00|6400|6400|6305|6305|6424|6424|6272|6272|18720600
1172638800000|2007-02-28 05:00:00|6327|6327|6293|6293|6372|6372|6282|6282|16705700
1172725200000|2007-03-01 05:00:00|6235|6235|6245|6245|6293|6293|6175|6175|14580139
1172811600000|2007-03-02 05:00:00|6230|6230|6195|6195|6245|6245|6173|6173|13773000
1173070800000|2007-03-05 05:00:00|6145|6145|6183|6183|6235|6235|6145|6145|16051400
1173157200000|2007-03-06 05:00:00|6215|6215|6170|6170|6222|6222|6137|6137|19244550
1173243600000|2007-03-07 05:00:00|6165|6165|6186|6186|6253|6253|6159|6159|14139800
1173330000000|2007-03-08 05:00:00|6200|6200|6172|6172|6225|6225|6165|6165|14670700
1173416400000|2007-03-09 05:00:00|6218|6218|6214|6214|6231|6231|6194|6194|10011500
1173672000000|2007-03-12 04:00:00|6225|6225|6179|6179|6235|6235|6141|6141|13310600
1173758400000|2007-03-13 04:00:00|6140|6140|6077|6077|6173|6173|6061|6061|17202700
1173844800000|2007-03-14 04:00:00|6099|6099|6071|6071|6115|6115|6011|6011|16218104
1173931200000|2007-03-15 04:00:00|6070|6070|6053|6053|6081|6081|6035|6035|10110146
1174017600000|2007-03-16 04:00:00|6057|6057|6051|6051|6088|6088|6025|6025|15556300
1174276800000|2007-03-19 04:00:00|6065|6065|6073|6073|6080|6080|6037|6037|10425360
1174363200000|2007-03-20 04:00:00|6066|6066|6107|6107|6134|6134|6065|6065|9903850
1174449600000|2007-03-21 04:00:00|6107|6107|6122|6122|6132|6132|6048|6048|16304980
1174536000000|2007-03-22 04:00:00|6122|6122|6086|6086|6148|6148|6079|6079|13321587
1174622400000|2007-03-23 04:00:00|6125|6125|6051|6051|6125|6125|6035|6035|17677956
1174881600000|2007-03-26 04:00:00|6080|6080|6025|6025|6080|6080|5987|5987|17387414
1174968000000|2007-03-27 04:00:00|6010|6010|6003|6003|6021|6021|5998|5998|12692375
1175054400000|2007-03-28 04:00:00|6000|6000|6000|6000|6040|6040|5987|5987|16112364
1175140800000|2007-03-29 04:00:00|6038|6038|6034|6034|6048|6048|6002|6002|16849846
1175227200000|2007-03-30 04:00:00|6043|6043|6026|6026|6045|6045|5995|5995|13275040
1175486400000|2007-04-02 04:00:00|6026|6026|6010|6010|6040|6040|6003|6003|9734125
1175572800000|2007-04-03 04:00:00|6055|6055|6064|6064|6087|6087|6025|6025|12062283
1175659200000|2007-04-04 04:00:00|6071|6071|6129|6129|6135|6135|6055|6055|12996550
1175745600000|2007-04-05 04:00:00|6134|6134|6155|6155|6190|6190|6123|6123|9694862
1176091200000|2007-04-09 04:00:00|6160|6160|6163|6163|6175|6175|6137|6137|5829622
1176177600000|2007-04-10 04:00:00|6154|6154|6167|6167|6187|6187|6146|6146|9137522
1176264000000|2007-04-11 04:00:00|6152|6152|6189|6189|6229|6229|6150|6150|14770530
1176350400000|2007-04-12 04:00:00|6155|6155|6192|6192|6195|6195|6150|6150|9352794
1176436800000|2007-04-13 04:00:00|6215|6215|6235|6235|6238|6238|6189|6189|14546116
1176696000000|2007-04-16 04:00:00|6249|6249|6302|6302|6302|6302|6241|6241|13396773
1176782400000|2007-04-17 04:00:00|6530|6530|6455|6455|6540|6540|6443|6443|29072832
1176868800000|2007-04-18 04:00:00|6445|6445|6443|6443|6477|6477|6415|6415|11756974
1176955200000|2007-04-19 04:00:00|6494|6494|6494|6494|6503|6503|6430|6430|12534289
1177041600000|2007-04-20 04:00:00|6545|6545|6512|6512|6545|6545|6487|6487|15794598
1177300800000|2007-04-23 04:00:00|6500|6500|6475|6475|6512|6512|6468|6468|10862303
1177387200000|2007-04-24 04:00:00|6515|6515|6449|6449|6515|6515|6436|6436|10369074
1177473600000|2007-04-25 04:00:00|6475|6475|6468|6468|6512|6512|6450|6450|12907874
1177560000000|2007-04-26 04:00:00|6449|6449|6424|6424|6470|6470|6415|6415|10533041
1177646400000|2007-04-27 04:00:00|6401|6401|6417|6417|6453|6453|6385|6385|9817509
1177905600000|2007-04-30 04:00:00|6400|6400|6422|6422|6437|6437|6375|6375|13917873
1177992000000|2007-05-01 04:00:00|6453|6453|6456|6456|6494|6494|6426|6426|10040340
1178078400000|2007-05-02 04:00:00|6401|6401|6448|6448|6480|6480|6400|6400|8171666
1178164800000|2007-05-03 04:00:00|6459|6459|6432|6432|6480|6480|6414|6414|9019223
1178251200000|2007-05-04 04:00:00|6456|6456|6448|6448|6479|6479|6416|6416|6489250
1178510400000|2007-05-07 04:00:00|6399|6399|6426|6426|6433|6433|6359|6359|10865328
1178596800000|2007-05-08 04:00:00|6394|6394|6370|6370|6409|6409|6350|6350|10958419
1178683200000|2007-05-09 04:00:00|6364|6364|6411|6411|6429|6429|6331|6331|13769600
1178769600000|2007-05-10 04:00:00|6401|6401|6250|6250|6401|6401|6247|6247|23574390
1178856000000|2007-05-11 04:00:00|6230|6230|6227|6227|6303|6303|6165|6165|23867427
1179115200000|2007-05-14 04:00:00|6300|6300|6261|6261|6346|6346|6256|6256|16801674
1179201600000|2007-05-15 04:00:00|6199|6199|6182|6182|6240|6240|6166|6166|21867846
1179288000000|2007-05-16 04:00:00|6278|6278|6305|6305|6337|6337|6241|6241|17215383
1179374400000|2007-05-17 04:00:00|6310|6310|6274|6274|6310|6310|6253|6253|13160020
1179460800000|2007-05-18 04:00:00|6298|6298|6342|6342|6363|6363|6280|6280|13378690
1179720000000|2007-05-21 04:00:00|6385|6385|6352|6352|6403|6403|6338|6338|10855682
1179806400000|2007-05-22 04:00:00|6355|6355|6358|6358|6388|6388|6330|6330|8901909
1179892800000|2007-05-23 04:00:00|6377|6377|6381|6381|6410|6410|6364|6364|9822246
1179979200000|2007-05-24 04:00:00|6376|6376|6348|6348|6408|6408|6346|6346|11036302
1180065600000|2007-05-25 04:00:00|6358|6358|6319|6319|6358|6358|6309|6309|8492984
1180411200000|2007-05-29 04:00:00|6320|6320|6305|6305|6336|6336|6279|6279|10059446
1180497600000|2007-05-30 04:00:00|6305|6305|6322|6322|6336|6336|6276|6276|10866580
1180584000000|2007-05-31 04:00:00|6300|6300|6327|6327|6355|6355|6297|6297|12162300
1180670400000|2007-06-01 04:00:00|6335|6335|6341|6341|6377|6377|6302|6302|10838778
1180929600000|2007-06-04 04:00:00|6305|6305|6360|6360|6367|6367|6301|6301|10090375
1181016000000|2007-06-05 04:00:00|6340|6340|6331|6331|6355|6355|6302|6302|11412712
1181102400000|2007-06-06 04:00:00|6320|6320|6290|6290|6343|6343|6255|6255|11539619
1181188800000|2007-06-07 04:00:00|6264|6264|6200|6200|6290|6290|6199|6199|14247800
1181275200000|2007-06-08 04:00:00|6205|6205|6213|6213|6235|6235|6146|6146|13943784
1181534400000|2007-06-11 04:00:00|6289|6289|6227|6227|6289|6289|6215|6215|9092196
1181620800000|2007-06-12 04:00:00|6225|6225|6183|6183|6241|6241|6176|6176|11921464
1181707200000|2007-06-13 04:00:00|6191|6191|6218|6218|6226|6226|6132|6132|14816600
1181793600000|2007-06-14 04:00:00|6220|6220|6245|6245|6261|6261|6218|6218|9093373
1181880000000|2007-06-15 04:00:00|6259|6259|6277|6277|6312|6312|6257|6257|16817023
1182139200000|2007-06-18 04:00:00|6285|6285|6233|6233|6290|6290|6223|6223|8511087
1182225600000|2007-06-19 04:00:00|6234|6234|6242|6242|6267|6267|6220|6220|11403145
1182312000000|2007-06-20 04:00:00|6252|6252|6204|6204|6284|6284|6199|6199|11430474
1182398400000|2007-06-21 04:00:00|6191|6191|6211|6211|6234|6234|6179|6179|10370659
1182484800000|2007-06-22 04:00:00|6185|6185|6073|6073|6198|6198|6073|6073|22063856
1182744000000|2007-06-25 04:00:00|6100|6100|6111|6111|6151|6151|6097|6097|12967700
1182830400000|2007-06-26 04:00:00|6136|6136|6165|6165|6196|6196|6132|6132|13908392
1182916800000|2007-06-27 04:00:00|6115|6115|6145|6145|6153|6153|6107|6107|14158216
1183003200000|2007-06-28 04:00:00|6150|6150|6150|6150|6184|6184|6120|6120|9515792
1183089600000|2007-06-29 04:00:00|6158|6158|6162|6162|6194|6194|6121|6121|12025791
1183348800000|2007-07-02 04:00:00|6194|6194|6185|6185|6200|6200|6138|6138|8105026
1183435200000|2007-07-03 04:00:00|6200|6200|6195|6195|6228|6228|6188|6188|4716439
1183608000000|2007-07-05 04:00:00|6210|6210|6228|6228|6242|6242|6187|6187|8300092
1183694400000|2007-07-06 04:00:00|6210|6210|6213|6213|6240|6240|6200|6200|7558898
1183953600000|2007-07-09 04:00:00|6236|6236|6272|6272|6333|6333|6199|6199|18794403
1184040000000|2007-07-10 04:00:00|6272|6272|6220|6220|6285|6285|6212|6212|14338653
1184126400000|2007-07-11 04:00:00|6220|6220|6286|6286|6299|6299|6215|6215|11145903
1184212800000|2007-07-12 04:00:00|6305|6305|6336|6336|6341|6341|6262|6262|11042343
1184299200000|2007-07-13 04:00:00|6347|6347|6343|6343|6360|6360|6301|6301|8999802
1184558400000|2007-07-16 04:00:00|6337|6337|6380|6380|6388|6388|6328|6328|13370123
1184644800000|2007-07-17 04:00:00|6288|6288|6274|6274|6352|6352|6228|6228|27569020
1184731200000|2007-07-18 04:00:00|6251|6251|6220|6220|6290|6290|6202|6202|16892825
1184817600000|2007-07-19 04:00:00|6235|6235|6239|6239|6270|6270|6206|6206|12654100
1184904000000|2007-07-20 04:00:00|6239|6239|6179|6179|6250|6250|6172|6172|13773900
1185163200000|2007-07-23 04:00:00|6189|6189|6200|6200|6233|6233|6185|6185|9443800
1185249600000|2007-07-24 04:00:00|6157|6157|6147|6147|6213|6213|6142|6142|10754800
1185336000000|2007-07-25 04:00:00|6148|6148|6153|6153|6199|6199|6118.8|6118.8|10622400
1185422400000|2007-07-26 04:00:00|6103|6103|6096|6096|6152|6152|6075|6075|23443859
1185508800000|2007-07-27 04:00:00|6075|6075|5977|5977|6114|6114|5972|5972|23503537
1185768000000|2007-07-30 04:00:00|5993|5993|6007|6007|6044|6044|5977|5977|13605400
1185854400000|2007-07-31 04:00:00|6135|6135|6050|6050|6178|6178|6050|6050|21874700
1185940800000|2007-08-01 04:00:00|6051|6051|6096|6096|6140|6140|6045|6045|17638776
1186027200000|2007-08-02 04:00:00|6080|6080|6103|6103|6148|6148|6075|6075|17101800
1186113600000|2007-08-03 04:00:00|6150|6150|6055|6055|6150|6150|6041|6041|12985233
1186372800000|2007-08-06 04:00:00|6031|6031|6230|6230|6236|6236|6031|6031|14768100
1186459200000|2007-08-07 04:00:00|6175|6175|6208|6208|6240|6240|6155|6155|18086400
1186545600000|2007-08-08 04:00:00|6199|6199|6249|6249|6249|6249|6120|6120|15477600
1186632000000|2007-08-09 04:00:00|6200|6200|6083|6083|6260|6260|6083|6083|20823700
1186718400000|2007-08-10 04:00:00|6070|6070|6115|6115|6142|6142|6050|6050|15651600
1186977600000|2007-08-13 04:00:00|6132|6132|6145|6145|6187|6187|6113|6113|11132700
1187064000000|2007-08-14 04:00:00|6151|6151|6113|6113|6194|6194|6111|6111|18623200
1187150400000|2007-08-15 04:00:00|6108|6108|6130|6130|6175|6175|6078|6078|13757504
1187236800000|2007-08-16 04:00:00|6080|6080|6163|6163|6193|6193|6073|6073|24002000
1187323200000|2007-08-17 04:00:00|6249|6249|6202|6202|6298|6298|6135|6135|18327900
1187582400000|2007-08-20 04:00:00|6184|6184|6183|6183|6210|6210|6154|6154|12981800
1187668800000|2007-08-21 04:00:00|6157|6157|6167|6167|6191|6191|6150|6150|12477700
1187755200000|2007-08-22 04:00:00|6170|6170|6201|6201|6210|6210|6162|6162|12141600
1187841600000|2007-08-23 04:00:00|6215|6215|6211|6211|6237|6237|6197|6197|8809400
1187928000000|2007-08-24 04:00:00|6176|6176|6188|6188|6198|6198|6135|6135|9166300
1188187200000|2007-08-27 04:00:00|6166|6166|6160|6160|6185|6185|6151|6151|10458761
1188273600000|2007-08-28 04:00:00|6160|6160|6125|6125|6168|6168|6123|6123|14789600
1188360000000|2007-08-29 04:00:00|6135|6135|6186|6186|6199|6199|6126|6126|10176700
1188446400000|2007-08-30 04:00:00|6135|6135|6160|6160|6191|6191|6135|6135|8354000
1188532800000|2007-08-31 04:00:00|6198|6198|6179|6179|6207|6207|6165|6165|13365300
1188878400000|2007-09-04 04:00:00|6163|6163|6198|6198|6205|6205|6160|6160|9167600
1188964800000|2007-09-05 04:00:00|6185|6185|6165|6165|6197|6197|6145|6145|11283800
1189051200000|2007-09-06 04:00:00|6170|6170|6166|6166|6190|6190|6161|6161|7724524
1189137600000|2007-09-07 04:00:00|6151|6151|6168|6168|6203|6203|6126|6126|13552947
1189396800000|2007-09-10 04:00:00|6185|6185|6184|6184|6198|6198|6157|6157|10180500
1189483200000|2007-09-11 04:00:00|6198|6198|6205|6205|6214|6214|6172|6172|9947109
1189569600000|2007-09-12 04:00:00|6200|6200|6251|6251|6267|6267|6195|6195|11638787
1189656000000|2007-09-13 04:00:00|6268|6268|6311|6311|6327|6327|6257|6257|13499000
1189742400000|2007-09-14 04:00:00|6299|6299|6320|6320|6332|6332|6287|6287|9369363
1190001600000|2007-09-17 04:00:00|6302|6302|6294|6294|6333|6333|6270|6270|11085700
1190088000000|2007-09-18 04:00:00|6297|6297|6383|6383|6395|6395|6294|6294|12657450
1190174400000|2007-09-19 04:00:00|6376|6376|6449|6449|6477.5|6477.5|6365|6365|17955977
1190260800000|2007-09-20 04:00:00|6450|6450|6479|6479|6500|6500|6418|6418|12079500
1190347200000|2007-09-21 04:00:00|6490|6490|6512|6512|6556|6556|6479|6479|17638200
1190606400000|2007-09-24 04:00:00|6498|6498|6520|6520|6555|6555|6475|6475|12256700
1190692800000|2007-09-25 04:00:00|6480|6480|6497|6497|6534|6534|6475|6475|10084865
1190779200000|2007-09-26 04:00:00|6502|6502|6539|6539|6563.42|6563.42|6486|6486|12518700
1190865600000|2007-09-27 04:00:00|6538|6538|6554|6554|6575|6575|6535|6535|9074100
1190952000000|2007-09-28 04:00:00|6555|6555|6570|6570|6575|6575|6534|6534|8858000
1191211200000|2007-10-01 04:00:00|6566|6566|6614|6614|6620|6620|6566|6566|12568800
1191297600000|2007-10-02 04:00:00|6616|6616|6605|6605|6634|6634|6588|6588|9839800
1191384000000|2007-10-03 04:00:00|6587|6587|6610|6610|6680|6680|6582|6582|9377900
1191470400000|2007-10-04 04:00:00|6610|6610|6611|6611|6635|6635|6600|6600|8741800
1191556800000|2007-10-05 04:00:00|6630|6630|6625|6625|6640|6640|6620|6620|9407350
1191816000000|2007-10-08 04:00:00|6625|6625|6602|6602|6638|6638|6595|6595|5678900
1191902400000|2007-10-09 04:00:00|6610|6610|6625|6625|6627|6627|6594|6594|7639500
1191988800000|2007-10-10 04:00:00|6627|6627|6583|6583|6630|6630|6567|6567|8523888
1192075200000|2007-10-11 04:00:00|6598|6598|6595|6595|6623|6623|6583|6583|10369150
1192161600000|2007-10-12 04:00:00|6617|6617|6594|6594|6624|6624|6581|6581|7025773
1192420800000|2007-10-15 04:00:00|6595|6595|6565|6565|6616|6616|6541|6541|9198050
1192507200000|2007-10-16 04:00:00|6577|6577|6507|6507|6600|6600|6461|6461|14314900
1192593600000|2007-10-17 04:00:00|6555|6555|6485|6485|6558|6558|6472|6472|10198300
1192680000000|2007-10-18 04:00:00|6524|6524|6490|6490|6532|6532|6469|6469|13529404
1192766400000|2007-10-19 04:00:00|6458|6458|6423|6423|6500|6500|6416|6416|15297000
1193025600000|2007-10-22 04:00:00|6430|6430|6434|6434|6439|6439|6355|6355|11153787
1193112000000|2007-10-23 04:00:00|6440|6440|6455|6455|6460|6460|6396|6396|7729820
1193198400000|2007-10-24 04:00:00|6433|6433|6444|6444|6452|6452|6373|6373|11114251
1193284800000|2007-10-25 04:00:00|6442|6442|6395|6395|6445|6445|6373|6373|10605500
1193371200000|2007-10-26 04:00:00|6418|6418|6430|6430|6460|6460|6382|6382|9531300
1193630400000|2007-10-29 04:00:00|6445|6445|6498|6498|6546|6546|6430|6430|12797700
1193716800000|2007-10-30 04:00:00|6480|6480|6482|6482|6527|6527|6475|6475|7699400
1193803200000|2007-10-31 04:00:00|6483|6483|6517|6517|6525|6525|6460|6460|10549900
1193889600000|2007-11-01 04:00:00|6480|6480|6466|6466|6538|6538|6452|6452|11156800
1193976000000|2007-11-02 04:00:00|6473|6473|6478|6478|6500|6500|6436|6436|9896700
1194238800000|2007-11-05 05:00:00|6401|6401|6449|6449|6486|6486|6401|6401|10140206
1194325200000|2007-11-06 05:00:00|6449|6449|6461|6461|6489|6489|6415|6415|7820075
1194411600000|2007-11-07 05:00:00|6410|6410|6391|6391|6453|6453|6373|6373|10752445
1194498000000|2007-11-08 05:00:00|6397|6397|6459|6459|6489|6489|6395|6395|16433302
1194584400000|2007-11-09 05:00:00|6385|6385|6516|6516|6575|6575|6385|6385|16168588
1194843600000|2007-11-12 05:00:00|6500|6500|6631|6631|6695|6695|6498|6498|17583394
1194930000000|2007-11-13 05:00:00|6673|6673|6731|6731|6735|6735|6653|6653|16500906
1195016400000|2007-11-14 05:00:00|6720|6720|6689|6689|6730|6730|6675|6675|12130670
1195102800000|2007-11-15 05:00:00|6676|6676|6688|6688|6730|6730|6654|6654|11491772
1195189200000|2007-11-16 05:00:00|6720|6720|6775|6775|6778|6778|6658|6658|15135600
1195448400000|2007-11-19 05:00:00|6746|6746|6759|6759|6801|6801|6744|6744|19230859
1195534800000|2007-11-20 05:00:00|6783|6783|6764|6764|6795|6795|6720|6720|15471193
1195621200000|2007-11-21 05:00:00|6700|6700|6714|6714|6765|6765|6694|6694|14971768
1195794000000|2007-11-23 05:00:00|6740|6740|6688|6688|6740|6740|6617|6617|5964650
1196053200000|2007-11-26 05:00:00|6675|6675|6737|6737|6808|6808|6639|6639|15976281
1196139600000|2007-11-27 05:00:00|6758|6758|6773|6773|6788|6788|6723|6723|15182904
1196226000000|2007-11-28 05:00:00|6784|6784|6835|6835|6848|6848|6706|6706|15187304
1196312400000|2007-11-29 05:00:00|6799|6799|6840|6840|6866|6866|6756|6756|11037227
1196398800000|2007-11-30 05:00:00|6854|6854|6774|6774|6875|6875|6720|6720|16655332
1196658000000|2007-12-03 05:00:00|6762|6762|6771|6771|6808|6808|6730|6730|9768056
1196744400000|2007-12-04 05:00:00|6744|6744|6794|6794|6821|6821|6740|6740|8107361
1196830800000|2007-12-05 05:00:00|6745|6745|6821|6821|6825|6825|6745|6745|9753389
1196917200000|2007-12-06 05:00:00|6819|6819|6830|6830|6837|6837|6775|6775|7605213
1197003600000|2007-12-07 05:00:00|6850|6850|6768|6768|6850|6850|6758|6758|12058718
1197262800000|2007-12-10 05:00:00|6773|6773|6779|6779|6800|6800|6745|6745|8315004
1197349200000|2007-12-11 05:00:00|6779|6779|6755|6755|6797|6797|6748|6748|10231480
1197435600000|2007-12-12 05:00:00|6800|6800|6770|6770|6840|6840|6702|6702|19270623
1197522000000|2007-12-13 05:00:00|6750|6750|6787|6787|6800|6800|6742|6742|7775807
1197608400000|2007-12-14 05:00:00|6758|6758|6759|6759|6793|6793|6739|6739|9492069
1197867600000|2007-12-17 05:00:00|6743|6743|6755|6755|6776|6776|6721|6721|12357638
1197954000000|2007-12-18 05:00:00|6790|6790|6771|6771|6790|6790|6718|6718|12275399
1198040400000|2007-12-19 05:00:00|6759|6759|6732|6732|6775|6775|6721|6721|8857932
1198126800000|2007-12-20 05:00:00|6768|6768|6733|6733|6768|6768|6723|6723|11029385
1198213200000|2007-12-21 05:00:00|6735|6735|6803|6803|6819|6819|6735|6735|19748737
1198472400000|2007-12-24 05:00:00|6761|6761|6787|6787|6830|6830|6759|6759|2771956
1198645200000|2007-12-26 05:00:00|6798|6798|6756|6756|6799|6799|6736.2|6736.2|6399735
1198731600000|2007-12-27 05:00:00|6710|6710|6733|6733|6798|6798|6701|6701|7625140
1198818000000|2007-12-28 05:00:00|6775|6775|6738|6738|6793|6793|6703|6703|5279141
1199077200000|2007-12-31 05:00:00|6729|6729|6670|6670|6733|6733|6655|6655|8515064
1199250000000|2008-01-02 05:00:00|6656|6656|6591|6591|6700|6700|6572|6572|11970425
1199336400000|2008-01-03 05:00:00|6575|6575|6593|6593|6640|6640|6536|6536|9277902
1199422800000|2008-01-04 05:00:00|6572|6572|6584|6584|6640|6640|6572|6572|12714706
1199682000000|2008-01-07 05:00:00|6576|6576|6686|6686|6721|6721|6575|6575|12352933
1199768400000|2008-01-08 05:00:00|6705|6705|6694|6694|6775|6775|6660|6660|13478510
1199854800000|2008-01-09 05:00:00|6699|6699|6780|6780|6829|6829|6699|6699|19490385
1199941200000|2008-01-10 05:00:00|6743|6743|6791|6791|6823|6823|6735|6735|13043378
1200027600000|2008-01-11 05:00:00|6734|6734|6788|6788|6803|6803|6734|6734|15541754
1200286800000|2008-01-14 05:00:00|6829|6829|6795|6795|6829|6829|6731|6731|11661596
1200373200000|2008-01-15 05:00:00|6770|6770|6776|6776|6817|6817|6745|6745|11549234
1200459600000|2008-01-16 05:00:00|6733|6733|6831|6831|6885|6885|6733|6733|18610432
1200546000000|2008-01-17 05:00:00|6837|6837|6783|6783|6856|6856|6758|6758|18326507
1200632400000|2008-01-18 05:00:00|6816|6816|6629|6629|6816|6816|6601|6601|22717584
1200978000000|2008-01-22 05:00:00|6467|6467|6527|6527|6675|6675|6450|6450|29488876
1201064400000|2008-01-23 05:00:00|6500|6500|6420|6420|6557|6557|6213|6213|22842615
1201150800000|2008-01-24 05:00:00|6454|6454|6351|6351|6454|6454|6334|6334|18084340
1201237200000|2008-01-25 05:00:00|6354|6354|6246|6246|6399|6399|6234|6234|23938365
1201496400000|2008-01-28 05:00:00|6266|6266|6307|6307|6313|6313|6250|6250|10182093
1201582800000|2008-01-29 05:00:00|6334|6334|6297|6297|6339|6339|6283|6283|10074093
1201669200000|2008-01-30 05:00:00|6297|6297|6217.99|6217.99|6300|6300|6200|6200|13653947
1201755600000|2008-01-31 05:00:00|6186|6186|6314|6314|6339|6339|6172|6172|21277704
1201842000000|2008-02-01 05:00:00|6335|6335|6336|6336|6409|6409|6275|6275|11780308
1202101200000|2008-02-04 05:00:00|6338|6338|6347|6347|6371|6371|6300|6300|7976181
1202187600000|2008-02-05 05:00:00|6372|6372|6287|6287|6375|6375|6280|6280|11320902
1202274000000|2008-02-06 05:00:00|6318|6318|6305|6305|6337|6337|6278|6278|9557768
1202360400000|2008-02-07 05:00:00|6281|6281|6281|6281|6318|6318|6250|6250|13693207
1202446800000|2008-02-08 05:00:00|6285|6285|6203|6203|6319|6319|6194|6194|13338736
1202706000000|2008-02-11 05:00:00|6213|6213|6188|6188|6214|6214|6136|6136|11133371
1202792400000|2008-02-12 05:00:00|6214|6214|6297|6297|6315|6315|6201|6201|11421394
1202878800000|2008-02-13 05:00:00|6259|6259|6341|6341|6375|6375|6259|6259|11190656
1202965200000|2008-02-14 05:00:00|6330|6330|6279|6279|6363|6363|6262|6262|10864097
1203051600000|2008-02-15 05:00:00|6267|6267|6290|6290|6310|6310|6245|6245|11915959
1203397200000|2008-02-19 05:00:00|6325|6325|6366|6366|6383|6383|6305|6305|10392807
1203483600000|2008-02-20 05:00:00|6366|6366|6323|6323|6371|6371|6311|6311|13772947
1203570000000|2008-02-21 05:00:00|6338|6338|6298|6298|6357|6357|6275|6275|11084914
1203656400000|2008-02-22 05:00:00|6276|6276|6318|6318|6328|6328|6250|6250|10142352
1203915600000|2008-02-25 05:00:00|6334|6334|6385|6385|6394|6394|6321|6321|9978995
1204002000000|2008-02-26 05:00:00|6367|6367|6372|6372|6407|6407|6340|6340|9220989
1204088400000|2008-02-27 05:00:00|6321|6321|6304|6304|6385|6385|6296|6296|9569700
1204174800000|2008-02-28 05:00:00|6310|6310|6271|6271|6349|6349|6250|6250|8545111
1204261200000|2008-02-29 05:00:00|6270|6270|6196|6196|6275|6275|6188|6188|12028301
1204520400000|2008-03-03 05:00:00|6200|6200|6223|6223|6230|6230|6162|6162|8841377
1204606800000|2008-03-04 05:00:00|6210|6210|6264|6264|6280|6280|6201|6201|14347624
1204693200000|2008-03-05 05:00:00|6276|6276|6313|6313|6328|6328|6264|6264|13654592
1204779600000|2008-03-06 05:00:00|6295|6295|6263|6263|6330|6330|6251|6251|12137665
1204866000000|2008-03-07 05:00:00|6206|6206|6151|6151|6242|6242|6140|6140|14943425
1205121600000|2008-03-10 04:00:00|6169|6169|6133|6133|6174|6174|6117|6117|14229401
1205208000000|2008-03-11 04:00:00|6176|6176|6244|6244|6253|6253|6149|6149|14295720
1205294400000|2008-03-12 04:00:00|6245|6245|6255|6255|6313|6313|6214|6214|13132380
1205380800000|2008-03-13 04:00:00|6252|6252|6281|6281|6344|6344|6166|6166|15810437
1205467200000|2008-03-14 04:00:00|6337|6337|6265|6265|6337|6337|6225|6225|20834904
1205726400000|2008-03-17 04:00:00|6164|6164|6404|6404|6429|6429|6164|6164|22054466
1205812800000|2008-03-18 04:00:00|6474|6474|6531|6531|6531|6531|6443|6443|15062461
1205899200000|2008-03-19 04:00:00|6539|6539|6488|6488|6581|6581|6482|6482|15845733
1205985600000|2008-03-20 04:00:00|6497|6497|6538|6538|6550|6550|6488|6488|16276289
1206331200000|2008-03-24 04:00:00|6516|6516|6489|6489|6554|6554|6464|6464|9888232
1206417600000|2008-03-25 04:00:00|6493|6493|6455|6455|6514|6514|6435|6435|9511847
1206504000000|2008-03-26 04:00:00|6421|6421|6470|6470|6485|6485|6421|6421|11354749
1206590400000|2008-03-27 04:00:00|6482|6482|6462|6462|6525|6525|6452|6452|10772186
1206676800000|2008-03-28 04:00:00|6484|6484|6418|6418|6500|6500|6406|6406|8755128
1206936000000|2008-03-31 04:00:00|6429|6429|6487|6487|6501|6501|6372|6372|13668424
1207022400000|2008-04-01 04:00:00|6513|6513|6587|6587|6592|6592|6451|6451|11205251
1207108800000|2008-04-02 04:00:00|6585|6585|6531|6531|6597|6597|6515|6515|9791418
1207195200000|2008-04-03 04:00:00|6480|6480|6527|6527|6558|6558|6480|6480|7651129
1207281600000|2008-04-04 04:00:00|6524|6524|6573|6573|6595|6595|6503|6503|8079540
1207540800000|2008-04-07 04:00:00|6565|6565|6614|6614|6624|6624|6550|6550|8901880
1207627200000|2008-04-08 04:00:00|6598|6598|6632|6632|6661|6661|6575|6575|8861097
1207713600000|2008-04-09 04:00:00|6622|6622|6629|6629|6650|6650|6594|6594|8589841
1207800000000|2008-04-10 04:00:00|6626|6626|6633|6633|6657|6657|6615|6615|8272020
1207886400000|2008-04-11 04:00:00|6620|6620|6600|6600|6675|6675|6594|6594|9234735
1208145600000|2008-04-14 04:00:00|6599|6599|6574|6574|6642|6642|6574|6574|10332635
1208232000000|2008-04-15 04:00:00|6563|6563|6565|6565|6602|6602|6499|6499|17361984
1208318400000|2008-04-16 04:00:00|6579|6579|6570|6570|6591|6591|6513|6513|12617855
1208404800000|2008-04-17 04:00:00|6564|6564|6576|6576|6600|6600|6555|6555|8841445
1208491200000|2008-04-18 04:00:00|6607|6607|6651|6651|6680|6680|6594|6594|10741205
1208750400000|2008-04-21 04:00:00|6625|6625|6632|6632|6656.5|6656.5|6605|6605|8975745
1208836800000|2008-04-22 04:00:00|6606|6606|6699|6699|6716|6716|6579|6579|13185583
1208923200000|2008-04-23 04:00:00|6712|6712|6726|6726|6749|6749|6675|6675|10642940
1209009600000|2008-04-24 04:00:00|6721|6721|6737|6737|6774|6774|6702|6702|9613068
1209096000000|2008-04-25 04:00:00|6757|6757|6731|6731|6770|6770|6694|6694|9182162
1209355200000|2008-04-28 04:00:00|6730|6730|6732|6732|6767|6767|6717|6717|9072330
1209441600000|2008-04-29 04:00:00|6725|6725|6719|6719|6749|6749|6713|6713|7706731
1209528000000|2008-04-30 04:00:00|6745|6745|6709|6709|6767|6767|6692|6692|13102170
1209614400000|2008-05-01 04:00:00|6713|6713|6781|6781|6788|6788|6695|6695|13165015
1209700800000|2008-05-02 04:00:00|6751|6751|6826|6826|6832|6832|6751|6751|12562212
1209960000000|2008-05-05 04:00:00|6804|6804|6790|6790|6832|6832|6771|6771|10550384
1210046400000|2008-05-06 04:00:00|6770|6770|6758|6758|6798|6798|6731|6731|9487591
1210132800000|2008-05-07 04:00:00|6748|6748|6691|6691|6768|6768|6679|6679|12628354
1210219200000|2008-05-08 04:00:00|6703|6703|6690|6690|6716|6716|6670|6670|9444497
1210305600000|2008-05-09 04:00:00|6652|6652|6655|6655|6697|6697|6635|6635|8759016
1210564800000|2008-05-12 04:00:00|6659|6659|6671|6671|6689|6689|6630|6630|7707844
1210651200000|2008-05-13 04:00:00|6675|6675|6641|6641|6700|6700|6630|6630|9532370
1210737600000|2008-05-14 04:00:00|6658|6658|6681|6681|6711|6711|6641|6641|9021996
1210824000000|2008-05-15 04:00:00|6698|6698|6668|6668|6699|6699|6634|6634|8408100
1210910400000|2008-05-16 04:00:00|6691|6691|6668|6668|6691|6691|6630|6630|9764842
1211169600000|2008-05-19 04:00:00|6660|6660|6663|6663|6679|6679|6626|6626|8748267
1211256000000|2008-05-20 04:00:00|6644|6644|6615|6615|6694|6694|6604|6604|12612366
1211342400000|2008-05-21 04:00:00|6639|6639|6573|6573|6670|6670|6558|6558|11217989
1211428800000|2008-05-22 04:00:00|6569|6569|6541|6541|6575|6575|6521|6521|9882688
1211515200000|2008-05-23 04:00:00|6533|6533|6492|6492|6549|6549|6486|6486|9073447
1211860800000|2008-05-27 04:00:00|6482|6482|6515|6515|6533|6533|6481|6481|8358136
1211947200000|2008-05-28 04:00:00|6519|6519|6488|6488|6531|6531|6464|6464|14779286
1212033600000|2008-05-29 04:00:00|6466|6466|6642|6642|6665|6665|6454|6454|13263997
1212120000000|2008-05-30 04:00:00|6649|6649|6674|6674|6703|6703|6636|6636|10994925
1212379200000|2008-06-02 04:00:00|6655|6655|6651|6651|6700|6700|6615|6615|9631181
1212465600000|2008-06-03 04:00:00|6661|6661|6676|6676|6704|6704|6644|6644|11562946
1212552000000|2008-06-04 04:00:00|6670|6670|6655|6655|6694|6694|6627|6627|8962918
1212638400000|2008-06-05 04:00:00|6666|6666|6696|6696|6710|6710|6650|6650|8679800
1212724800000|2008-06-06 04:00:00|6658|6658|6576|6576|6676|6676|6568|6568|14267136
1212984000000|2008-06-09 04:00:00|6588|6588|6563|6563|6620|6620|6531|6531|8695928
1213070400000|2008-06-10 04:00:00|6521|6521|6562|6562|6592|6592|6521|6521|10170073
1213156800000|2008-06-11 04:00:00|6551|6551|6520|6520|6585|6585|6511|6511|10392390
1213243200000|2008-06-12 04:00:00|6524|6524|6569|6569|6583|6583|6516|6516|9743371
1213329600000|2008-06-13 04:00:00|6578|6578|6627|6627|6637|6637|6574|6574|8938243
1213588800000|2008-06-16 04:00:00|6596|6596|6584|6584|6616|6616|6550|6550|7984620
1213675200000|2008-06-17 04:00:00|6604|6604|6559|6559|6625|6625|6550|6550|7304287
1213761600000|2008-06-18 04:00:00|6528|6528|6444|6444|6597|6597|6420|6420|12846064
1213848000000|2008-06-19 04:00:00|6431|6431|6462|6462|6498|6498|6414|6414|9089540
1213934400000|2008-06-20 04:00:00|6429|6429|6406|6406|6462|6462|6388|6388|16434932
1214193600000|2008-06-23 04:00:00|6420|6420|6429|6429|6446|6446|6395|6395|8689844
1214280000000|2008-06-24 04:00:00|6410|6410|6472|6472|6484|6484|6410|6410|10692749
1214366400000|2008-06-25 04:00:00|6483|6483|6528|6528|6568|6568|6472|6472|10391046
1214452800000|2008-06-26 04:00:00|6468|6468|6426|6426|6535|6535|6426|6426|12412665
1214539200000|2008-06-27 04:00:00|6420|6420|6357|6357|6471|6471|6340|6340|19081942
1214798400000|2008-06-30 04:00:00|6354|6354|6434|6434|6461|6461|6310|6310|12528453
1217476800000|2008-07-31 04:00:00|6780|6780|6847|6847|6905|6905|6779|6779|13798375
1217563200000|2008-08-01 04:00:00|6850|6850|6810|6810|6880|6880|6793|6793|9052223
1217822400000|2008-08-04 04:00:00|6818|6818|6898|6898|6942|6942|6797|6797|13695164
1217908800000|2008-08-05 04:00:00|6931|6931|7045|7045|7050|7050|6913|6913|20179308
1217995200000|2008-08-06 04:00:00|7035|7035|7107|7107|7149|7149|7008|7008|18729380
1218081600000|2008-08-07 04:00:00|7057|7057|7065|7065|7110|7110|7001|7001|14180984
1218168000000|2008-08-08 04:00:00|7077|7077|7155|7155|7168|7168|7038|7038|12071317
1218427200000|2008-08-11 04:00:00|7143|7143|7166|7166|7190|7190|7109|7109|10231570
1218513600000|2008-08-12 04:00:00|7147|7147|7170|7170|7187|7187|7129|7129|8696756
1218600000000|2008-08-13 04:00:00|7167|7167|7120|7120|7184|7184|7100|7100|10600525
1218686400000|2008-08-14 04:00:00|7120|7120|7119|7119|7180|7180|7064|7064|9459419
1218772800000|2008-08-15 04:00:00|7082|7082|7133|7133|7141|7141|7077|7077|10790744
1219032000000|2008-08-18 04:00:00|7161|7161|7109|7109|7161|7161|7080|7080|9846493
1219118400000|2008-08-19 04:00:00|7065|7065|7115|7115|7138|7138|7065|7065|9133678
1219204800000|2008-08-20 04:00:00|7118|7118|7108|7108|7155|7155|7059|7059|10278305
1219291200000|2008-08-21 04:00:00|7068|7068|7128|7128|7154|7154|7051|7051|7840114
1219377600000|2008-08-22 04:00:00|7105|7105|7142|7142|7168|7168|7082|7082|7717617
1219636800000|2008-08-25 04:00:00|7125|7125|7080|7080|7135|7135|7055|7055|8204945
1219723200000|2008-08-26 04:00:00|7072|7072|7071|7071|7102|7102|7025|7025|6440523
1219809600000|2008-08-27 04:00:00|7072|7072|7121|7121|7139|7139|7031|7031|8399242
1219896000000|2008-08-28 04:00:00|7148|7148|7141|7141|7169|7169|7117|7117|8148102
1219982400000|2008-08-29 04:00:00|7118|7118|7043|7043|7140|7140|7042|7042|10368344
1220328000000|2008-09-02 04:00:00|7109|7109|7173|7173|7210|7210|7077|7077|15123310
1220414400000|2008-09-03 04:00:00|7167|7167|7151|7151|7190|7190|7131|7131|9844497
1220500800000|2008-09-04 04:00:00|7149|7149|7045|7045|7149|7149|7040|7040|13676255
1220587200000|2008-09-05 04:00:00|7039|7039|7067|7067|7107|7107|7031|7031|10747869
1220846400000|2008-09-08 04:00:00|7120|7120|7222|7222|7238|7238|7080|7080|15227456
1220932800000|2008-09-09 04:00:00|7191|7191|7134|7134|7276|7276|7134|7134|19050015
1221019200000|2008-09-10 04:00:00|7165|7165|7123|7123|7201|7201|7102|7102|12613762
1221105600000|2008-09-11 04:00:00|7092|7092|7116|7116|7155|7155|7032|7032|15725940
1221192000000|2008-09-12 04:00:00|7106|7106|7059|7059|7187|7187|7030|7030|15141139
1221451200000|2008-09-15 04:00:00|6992|6992|6961|6961|7089|7089|6961|6961|20987485
1221537600000|2008-09-16 04:00:00|6962|6962|6980|6980|7050|7050|6950|6950|23336247
1221624000000|2008-09-17 04:00:00|6979|6979|6951|6951|7100|7100|6951|6951|24167046
1221710400000|2008-09-18 04:00:00|7020|7020|7093|7093|7095|7095|6920|6920|29282527
1221796800000|2008-09-19 04:00:00|7185|7185|6999|6999|7269|7269|6921|6921|27446028
1222056000000|2008-09-22 04:00:00|6983|6983|6841|6841|7071|7071|6830|6830|16067934
1222142400000|2008-09-23 04:00:00|6868|6868|6815|6815|6910|6910|6806|6806|13635825
1222228800000|2008-09-24 04:00:00|6825|6825|6819|6819|6900|6900|6755|6755|12470907
1222315200000|2008-09-25 04:00:00|6855|6855|6936|6936|6997|6997|6846|6846|14578318
1222401600000|2008-09-26 04:00:00|6877|6877|6940|6940|6975|6975|6874|6874|13087131
1222660800000|2008-09-29 04:00:00|6881|6881|6690|6690|6986|6986|6690|6690|25740157
1222747200000|2008-09-30 04:00:00|6750|6750|6928|6928|6948|6948|6741|6741|19623981
1222833600000|2008-10-01 04:00:00|6907|6907|6779|6779|6907|6907|6728|6728|25552804
1222920000000|2008-10-02 04:00:00|6796|6796|6779|6779|6826|6826|6765|6765|30897626
1223006400000|2008-10-03 04:00:00|6800|6800|6616|6616|6837|6837|6610|6610|25447939
1223265600000|2008-10-06 04:00:00|6504|6504|6450|6450|6604|6604|6229|6229|33472292
1223352000000|2008-10-07 04:00:00|6511|6511|6249|6249|6565.46|6565.46|6210|6210|24172832
1223438400000|2008-10-08 04:00:00|6164|6164|6236|6236|6386|6386|6112|6112|37910891
1223524800000|2008-10-09 04:00:00|6264|6264|5758|5758|6316|6316|5758|5758|33497155
1223611200000|2008-10-10 04:00:00|5540|5540|5585|5585|5900|5900|5206|5206|50095419
1223870400000|2008-10-13 04:00:00|5846|5846|6268|6268|6280|6280|5795|5795|32538950
1223956800000|2008-10-14 04:00:00|6650|6650|6400|6400|6748|6748|6300|6300|38920462
1224043200000|2008-10-15 04:00:00|6431|6431|6054|6054|6476|6476|6010|6010|25066373
1224129600000|2008-10-16 04:00:00|6074|6074|6350|6350|6398|6398|5831|5831|34604230
1224216000000|2008-10-17 04:00:00|6295|6295|6265|6265|6500|6500|6204|6204|25254190
1224475200000|2008-10-20 04:00:00|6344|6344|6444|6444|6453|6453|6215|6215|18034941
1224561600000|2008-10-21 04:00:00|6371|6371|6366|6366|6490|6490|6337|6337|14043293
1224648000000|2008-10-22 04:00:00|6227|6227|6142|6142|6310|6310|6025|6025|23325478
1224734400000|2008-10-23 04:00:00|6184|6184|6245|6245|6314|6314|6020|6020|23491947
1224820800000|2008-10-24 04:00:00|5900|5900|6079|6079|6249|6249|5864|5864|23133204
1225080000000|2008-10-27 04:00:00|6041|6041|6015|6015|6269|6269|6010|6010|21070761
1225166400000|2008-10-28 04:00:00|6144|6144|6419|6419|6450|6450|6057|6057|27508560
1225252800000|2008-10-29 04:00:00|6337|6337|6153|6153|6337|6337|6004|6004|29020355
1225339200000|2008-10-30 04:00:00|6235|6235|6057|6057|6275|6275|5968|5968|23630175
1225425600000|2008-10-31 04:00:00|6084|6084|6134|6134|6164|6164|5983|5983|19785125
1225688400000|2008-11-03 05:00:00|6149|6149|6116|6116|6182|6182|6056|6056|11846931
1225774800000|2008-11-04 05:00:00|6183|6183|6189|6189|6217|6217|6131|6131|14656510
1225861200000|2008-11-05 05:00:00|6175|6175|5985|5985|6175|6175|5973|5973|19761353
1225947600000|2008-11-06 05:00:00|5973|5973|5792|5792|6032|6032|5750|5750|22900582
1226034000000|2008-11-07 05:00:00|5846|5846|6022|6022|6049|6049|5828|5828|16245752
1226293200000|2008-11-10 05:00:00|6100|6100|6001|6001|6125|6125|5958|5958|13177546
1226379600000|2008-11-11 05:00:00|5929|5929|5955|5955|6040|6040|5801|5801|14393763
1226466000000|2008-11-12 05:00:00|5883|5883|5792|5792|5954|5954|5759|5759|18385324
1226552400000|2008-11-13 05:00:00|5840|5840|6290|6290|6301|6301|5732|5732|27305150
1226638800000|2008-11-14 05:00:00|6152|6152|6005|6005|6250|6250|5962|5962|22065214
1226898000000|2008-11-17 05:00:00|5880|5880|5927|5927|6110|6110|5865|5865|16572002
1226984400000|2008-11-18 05:00:00|5878|5878|6089|6089|6100|6100|5846|5846|21200279
1227070800000|2008-11-19 05:00:00|6044|6044|5812|5812|6153|6153|5801|5801|27536521
1227157200000|2008-11-20 05:00:00|5800|5800|5581|5581|5855|5855|5500|5500|31047084
1227243600000|2008-11-21 05:00:00|5648|5648|5835|5835|5851|5851|5449|5449|30802275
1227502800000|2008-11-24 05:00:00|5922|5922|5911|5911|5989|5989|5792|5792|20508651
1227589200000|2008-11-25 05:00:00|5999|5999|5870|5870|6000|6000|5746|5746|21416544
1227675600000|2008-11-26 05:00:00|5762|5762|5827|5827|5850|5850|5652|5652|18508454
1227848400000|2008-11-28 05:00:00|5847|5847|5858|5858|5876|5876|5763|5763|7689897
1228107600000|2008-12-01 05:00:00|5766|5766|5533|5533|5782|5782|5522|5522|18903483
1228194000000|2008-12-02 05:00:00|5611|5611|5683|5683|5700|5700|5495|5495|16081420
1228280400000|2008-12-03 05:00:00|5608|5608|5732|5732|5801|5801|5550|5550|18808045
1228366800000|2008-12-04 05:00:00|5742|5742|5618|5618|5761|5761|5553|5553|17054253
1228453200000|2008-12-05 05:00:00|5586|5586|5823|5823|5837|5837|5525|5525|16614520
1228712400000|2008-12-08 05:00:00|5907|5907|5877|5877|5977|5977|5775|5775|16361473
1228798800000|2008-12-09 05:00:00|5895|5895|5781|5781|5900|5900|5750|5750|13779111
1228885200000|2008-12-10 05:00:00|5882|5882|5780|5780|5882|5882|5684|5684|13133031
1228971600000|2008-12-11 05:00:00|5740|5740|5825|5825|5884|5884|5705|5705|16010364
1229058000000|2008-12-12 05:00:00|5721|5721|5725|5725|5764|5764|5641|5641|14751687
1229317200000|2008-12-15 05:00:00|5773|5773|5781|5781|5839|5839|5695|5695|12984459
1229403600000|2008-12-16 05:00:00|5845|5845|5960|5960|5975|5975|5763|5763|17919665
1229490000000|2008-12-17 05:00:00|5905|5905|5878|5878|5939|5939|5840|5840|15837753
1229576400000|2008-12-18 05:00:00|5955|5955|5899|5899|6025|6025|5849|5849|18919726
1229662800000|2008-12-19 05:00:00|5955|5955|5884|5884|6015|6015|5854|5854|23131685
1229922000000|2008-12-22 05:00:00|5918|5918|5893|5893|5954|5954|5806|5806|14157436
1230008400000|2008-12-23 05:00:00|5919|5919|5868|5868|5994|5994|5858|5858|10560421
1230094800000|2008-12-24 05:00:00|5880|5880|5856|5856|5896|5896|5826|5826|3639152
1230267600000|2008-12-26 05:00:00|5884|5884|5856|5856|5934|5934|5820|5820|4249009
1230526800000|2008-12-29 05:00:00|5858|5858|5815|5815|5888|5888|5734|5734|9860456
1230613200000|2008-12-30 05:00:00|5848|5848|5917|5917|5917|5917|5827|5827|10881485
1230699600000|2008-12-31 05:00:00|5918|5918|5983|5983|6005|6005|5907|5907|11920587
1230872400000|2009-01-02 05:00:00|6013|6013|6065|6065|6100|6100|5904|5904|11642631
1231131600000|2009-01-05 05:00:00|6042|6042|6005|6005|6077|6077|5936|5936|15544182
1231218000000|2009-01-06 05:00:00|6033|6033|5969|5969|6044|6044|5890|5890|22101578
1231304400000|2009-01-07 05:00:00|5924|5924|5913|5913|5982|5982|5875|5875|14314184
1231390800000|2009-01-08 05:00:00|5966|5966|5902|5902|5989|5989|5863|5863|17345706
1231477200000|2009-01-09 05:00:00|5914|5914|5905|5905|5955|5955|5855|5855|14698676
1231736400000|2009-01-12 05:00:00|5908|5908|5834|5834|5941|5941|5815|5815|15253776
1231822800000|2009-01-13 05:00:00|5860|5860|5884|5884|5912|5912|5838|5838|15513400
1231909200000|2009-01-14 05:00:00|5855|5855|5795|5795|5859|5859|5738|5738|16708362
1231995600000|2009-01-15 05:00:00|5809|5809|5762|5762|5820|5820|5601|5601|20384243
1232082000000|2009-01-16 05:00:00|5807|5807|5744|5744|5807|5807|5663|5663|20748361
1232427600000|2009-01-20 05:00:00|5651|5651|5675|5675|5803|5803|5650|5650|23154443
1232514000000|2009-01-21 05:00:00|5759|5759|5636|5636|5759|5759|5509|5509|22313009
1232600400000|2009-01-22 05:00:00|5637|5637|5687|5687|5697|5697|5561|5561|19149457
1232686800000|2009-01-23 05:00:00|5615|5615|5597|5597|5639|5639|5510|5510|21333936
1232946000000|2009-01-26 05:00:00|5620|5620|5655|5655|5695|5695|5580|5580|16536304
1233032400000|2009-01-27 05:00:00|5685|5685|5754|5754|5773.5|5773.5|5651|5651|14771856
1233118800000|2009-01-28 05:00:00|5823|5823|5856|5856|5875|5875|5790|5790|18145665
1233205200000|2009-01-29 05:00:00|5817|5817|5828|5828|5877|5877|5765|5765|16159280
1233291600000|2009-01-30 05:00:00|5818|5818|5769|5769|5839|5839|5725|5725|13859052
1233550800000|2009-02-02 05:00:00|5725|5725|5769|5769|5814|5814|5692|5692|10934074
1233637200000|2009-02-03 05:00:00|5807|5807|5858|5858|5881|5881|5723|5723|13182213
1233723600000|2009-02-04 05:00:00|5871|5871|5796|5796|5913|5913|5767|5767|11439573
1233810000000|2009-02-05 05:00:00|5793|5793|5811|5811|5854|5854|5699.29|5699.29|14781332
1233896400000|2009-02-06 05:00:00|5826|5826|5851|5851|5872|5872|5780|5780|11458732
1234155600000|2009-02-09 05:00:00|5846|5846|5850|5850|5870|5870|5796|5796|9357067
1234242000000|2009-02-10 05:00:00|5798|5798|5673|5673|5850|5850|5660|5660|16613162
1234328400000|2009-02-11 05:00:00|5688|5688|5733|5733|5737|5737|5653|5653|14692544
1234414800000|2009-02-12 05:00:00|5692|5692|5778|5778|5785|5785|5608|5608|14427564
1234501200000|2009-02-13 05:00:00|5771|5771|5710|5710|5780|5780|5681|5681|12563995
1234846800000|2009-02-17 05:00:00|5607|5607|5598|5598|5679|5679|5573|5573|15247542
1234933200000|2009-02-18 05:00:00|5570|5570|5583|5583|5626|5626|5542|5542|15517277
1235019600000|2009-02-19 05:00:00|5626|5626|5593|5593|5650|5650|5563.2|5563.2|12200657
1235106000000|2009-02-20 05:00:00|5501|5501|5465|5465|5547|5547|5455|5455|24426930
1235365200000|2009-02-23 05:00:00|5417|5417|5365|5365|5509|5509|5358|5358|20501498
1235451600000|2009-02-24 05:00:00|5460|5460|5454|5454|5477|5477|5384|5384|18849125
1235538000000|2009-02-25 05:00:00|5432|5432|5396|5396|5476|5476|5359|5359|21018196
1235624400000|2009-02-26 05:00:00|5449|5449|5244|5244|5449|5449|5230|5230|21288448
1235710800000|2009-02-27 05:00:00|5159|5159|5000|5000|5200|5200|4994|4994|29880330
1235970000000|2009-03-02 05:00:00|4903|4903|4792|4792|4943|4943|4784|4784|27904176
1236056400000|2009-03-03 05:00:00|4798|4798|4764|4764|4853|4853|4734|4734|25993754
1236142800000|2009-03-04 05:00:00|4778|4778|4910|4910|4937|4937|4739|4739|24254438
1236229200000|2009-03-05 05:00:00|4831|4831|4767|4767|4861|4861|4741|4741|22349512
1236315600000|2009-03-06 05:00:00|4760|4760|4797|4797|4859|4859|4701|4701|19202786
1236571200000|2009-03-09 04:00:00|4746|4746|4660|4660|4775|4775|4625|4625|23305382
1236657600000|2009-03-10 04:00:00|4723|4723|4778|4778|4787|4787|4693|4693|21883819
1236744000000|2009-03-11 04:00:00|4822|4822|4790|4790|4873|4873|4757|4757|16569271
1236830400000|2009-03-12 04:00:00|4772|4772|4900|4900|4932|4932|4733|4733|16337280
1236916800000|2009-03-13 04:00:00|4968|4968|5064|5064|5079|5079|4925|4925|16509571
1237176000000|2009-03-16 04:00:00|5113|5113|5073|5073|5151|5151|5065|5065|16547570
1237262400000|2009-03-17 04:00:00|5070|5070|5072|5072|5079|5079|4946|4946|17348210
1237348800000|2009-03-18 04:00:00|5069|5069|5066|5066|5158|5158|5025|5025|16733992
1237435200000|2009-03-19 04:00:00|5116|5116|5006|5006|5116|5116|4949|4949|18964152
1237521600000|2009-03-20 04:00:00|5109|5109|5167|5167|5200|5200|5089|5089|27595682
1237780800000|2009-03-23 04:00:00|5238|5238|5323|5323|5323|5323|5167|5167|18823435
1237867200000|2009-03-24 04:00:00|5299|5299|5241|5241|5360|5360|5231|5231|17092862
1237953600000|2009-03-25 04:00:00|5298|5298|5286|5286|5327|5327|5201|5201|15821995
1238040000000|2009-03-26 04:00:00|5308|5308|5290|5290|5370|5370|5225|5225|14584214
1238126400000|2009-03-27 04:00:00|5269|5269|5283|5283|5329|5329|5255|5255|11293560
1238385600000|2009-03-30 04:00:00|5254|5254|5301|5301|5346|5346|5236|5236|15744071
1238472000000|2009-03-31 04:00:00|5336|5336|5260|5260|5350|5350|5241|5241|18518507
1238558400000|2009-04-01 04:00:00|5230|5230|5304|5304|5320|5320|5188|5188|13730995
1238644800000|2009-04-02 04:00:00|5329|5329|5297|5297|5413|5413|5266|5266|17423079
1238731200000|2009-04-03 04:00:00|5300|5300|5215|5215|5330|5330|5175|5175|15214462
1238990400000|2009-04-06 04:00:00|5203|5203|5220|5220|5254|5254|5167|5167|12768676
1239076800000|2009-04-07 04:00:00|5189|5189|5136|5136|5200|5200|5128|5128|13132062
1239163200000|2009-04-08 04:00:00|5154|5154|5145|5145|5187|5187|5120|5120|10943231
1239249600000|2009-04-09 04:00:00|5199|5199|5141|5141|5206|5206|5110|5110|15059202
1239595200000|2009-04-13 04:00:00|5127|5127|5115|5115|5156|5156|5100|5100|12069061
1239681600000|2009-04-14 04:00:00|5199|5199|5137|5137|5246|5246|5121|5121|20773097
1239768000000|2009-04-15 04:00:00|5179|5179|5177|5177|5208|5208|5135|5135|11504650
1239854400000|2009-04-16 04:00:00|5191|5191|5220|5220|5232|5232|5155|5155|12216787
1239940800000|2009-04-17 04:00:00|5250|5250|5305|5305|5337|5337|5225|5225|17691792
1240200000000|2009-04-20 04:00:00|5317|5317|5247|5247|5349|5349|5234|5234|15308804
1240286400000|2009-04-21 04:00:00|5255|5255|5246|5246|5288|5288|5200|5200|12236675
1240372800000|2009-04-22 04:00:00|5210|5210|5118|5118|5215|5215|5111|5111|13348635
1240459200000|2009-04-23 04:00:00|5138|5138|5140|5140|5151|5151|5031|5031|14595692
1240545600000|2009-04-24 04:00:00|5176|5176|5092|5092|5184|5184|5064|5064|14768208
1240804800000|2009-04-27 04:00:00|5132|5132|5086|5086|5171.28|5171.28|5063|5063|13056781
1240891200000|2009-04-28 04:00:00|5078|5078|5065|5065|5128|5128|5041|5041|12084043
1240977600000|2009-04-29 04:00:00|5105|5105|5103|5103|5109|5109|5012|5012|18496674
1241064000000|2009-04-30 04:00:00|5147|5147|5236|5236|5261|5261|5135|5135|20004527
1241150400000|2009-05-01 04:00:00|5253|5253|5259|5259|5259|5259|5167|5167|12505184
1241409600000|2009-05-04 04:00:00|5261|5261|5376|5376|5390|5390|5260|5260|15115259
1241496000000|2009-05-05 04:00:00|5375|5375|5436|5436|5440|5440|5345|5345|13320673
1241582400000|2009-05-06 04:00:00|5475|5475|5421|5421|5475|5475|5358|5358|16618539
1241668800000|2009-05-07 04:00:00|5388|5388|5489|5489|5500|5500|5354|5354|15244702
1241755200000|2009-05-08 04:00:00|5507|5507|5498|5498|5550|5550|5470|5470|13030937
1242014400000|2009-05-11 04:00:00|5456|5456|5411|5411|5487|5487|5400|5400|13073515
1242100800000|2009-05-12 04:00:00|5448|5448|5500|5500|5517|5517|5390|5390|11825937
1242187200000|2009-05-13 04:00:00|5470|5470|5515|5515|5544|5544|5451|5451|10972339
1242273600000|2009-05-14 04:00:00|5532|5532|5502|5502|5540|5540|5476|5476|11986210
1242360000000|2009-05-15 04:00:00|5500|5500|5541|5541|5544|5544|5471|5471|16430647
1242619200000|2009-05-18 04:00:00|5580|5580|5605|5605|5612|5612|5522|5522|12888195
1242705600000|2009-05-19 04:00:00|5621|5621|5589|5589|5621|5621|5570|5570|13351167
1242792000000|2009-05-20 04:00:00|5622|5622|5587|5587|5648|5648|5580|5580|13729910
1242878400000|2009-05-21 04:00:00|5543|5543|5499|5499|5558|5558|5445|5445|12500763
1242964800000|2009-05-22 04:00:00|5510|5510|5477|5477|5544|5544|5463|5463|7425815
1243310400000|2009-05-26 04:00:00|5469|5469|5526|5526|5542|5542|5412|5412|11389964
1243396800000|2009-05-27 04:00:00|5544|5544|5422|5422|5550|5550|5416|5416|12480572
1243483200000|2009-05-28 04:00:00|5425|5425|5453|5453|5492|5492|5386|5386|10890993
1243569600000|2009-05-29 04:00:00|5459|5459|5516|5516|5528|5528|5400|5400|12505237
1243828800000|2009-06-01 04:00:00|5575|5575|5578|5578|5605|5605|5527|5527|12454302
1243915200000|2009-06-02 04:00:00|5605|5605|5621|5621|5648|5648|5562|5562|10276923
1244001600000|2009-06-03 04:00:00|5588|5588|5616|5616|5630|5630|5566|5566|11191220
1244088000000|2009-06-04 04:00:00|5636|5636|5584|5584|5640|5640|5547|5547|12219859
1244174400000|2009-06-05 04:00:00|5581|5581|5593|5593|5620|5620|5514|5514|10215437
1244433600000|2009-06-08 04:00:00|5572|5572|5563|5563|5614|5614|5516|5516|9891181
1244520000000|2009-06-09 04:00:00|5603|5603|5570|5570|5625|5625|5565|5565|11173701
1244606400000|2009-06-10 04:00:00|5602|5602|5566|5566|5625|5625|5522|5522|13263830
1244692800000|2009-06-11 04:00:00|5565|5565|5605|5605|5648|5648|5561|5561|12778316
1244779200000|2009-06-12 04:00:00|5588|5588|5606|5606|5654|5654|5572|5572|11882289
1245038400000|2009-06-15 04:00:00|5584|5584|5475|5475|5598|5598|5454|5454|14810459
1245124800000|2009-06-16 04:00:00|5501|5501|5462|5462|5532|5532|5459|5459|12606732
1245211200000|2009-06-17 04:00:00|5468|5468|5520|5520|5553|5553|5455|5455|13061747
1245297600000|2009-06-18 04:00:00|5537|5537|5579|5579|5617|5617|5501|5501|12104222
1245384000000|2009-06-19 04:00:00|5630|5630|5609|5609|5665|5665|5591|5591|19334924
1245643200000|2009-06-22 04:00:00|5587|5587|5549|5549|5596|5596|5538.5|5538.5|13237792
1245729600000|2009-06-23 04:00:00|5554|5554|5501|5501|5559|5559|5491|5491|12447362
1245816000000|2009-06-24 04:00:00|5526|5526|5546|5546|5583|5583|5503.82|5503.82|12467686
1245902400000|2009-06-25 04:00:00|5531|5531|5627|5627|5644|5644|5512|5512|14239869
1245988800000|2009-06-26 04:00:00|5621|5621|5660|5660|5660|5660|5565|5565|32298194
1246248000000|2009-06-29 04:00:00|5661|5661|5696|5696|5700|5700|5603|5603|13814216
1246334400000|2009-06-30 04:00:00|5723|5723|5680|5680|5723|5723|5623|5623|15974878
1246420800000|2009-07-01 04:00:00|5682|5682|5707|5707|5718|5718|5639|5639|15317945
1246507200000|2009-07-02 04:00:00|5673|5673|5598|5598|5673|5673|5595|5595|15119928
1246852800000|2009-07-06 04:00:00|5611|5611|5662|5662|5676|5676|5571|5571|12879492
1246939200000|2009-07-07 04:00:00|5661|5661|5623|5623|5671|5671|5613|5613|9678563
1247025600000|2009-07-08 04:00:00|5645|5645|5708|5708|5722|5722|5623|5623|15414129
1247112000000|2009-07-09 04:00:00|5710|5710|5669|5669|5725|5725|5629|5629|11324998
1247198400000|2009-07-10 04:00:00|5634|5634|5693|5693|5738|5738|5625|5625|13661829
1247457600000|2009-07-13 04:00:00|5691|5691|5772|5772|5786|5786|5677|5677|13564831
1247544000000|2009-07-14 04:00:00|5800|5800|5823|5823|5871|5871|5744|5744|20434020
1247630400000|2009-07-15 04:00:00|5846|5846|5896|5896|5900|5900|5822|5822|12987016
1247716800000|2009-07-16 04:00:00|5894|5894|5925|5925|5970|5970|5882|5882|11595993
1247803200000|2009-07-17 04:00:00|5956|5956|5923|5923|5956|5956|5874|5874|11310939
1248062400000|2009-07-20 04:00:00|5946|5946|5906|5906|5946|5946|5874|5874|9226539
1248148800000|2009-07-21 04:00:00|5933|5933|5949|5949|5990|5990|5882|5882|11222533
1248235200000|2009-07-22 04:00:00|5945|5945|5919|5919|5983.47|5983.47|5895|5895|9358541
1248321600000|2009-07-23 04:00:00|5926|5926|6022|6022|6035|6035|5910|5910|12494636
1248408000000|2009-07-24 04:00:00|6026|6026|6151|6151|6162|6162|6022|6022|11413426
1248667200000|2009-07-27 04:00:00|6149|6149|6127|6127|6169|6169|6062|6062|7940505
1248753600000|2009-07-28 04:00:00|6103|6103|6092|6092|6157|6157|6060|6060|9025458
1248840000000|2009-07-29 04:00:00|6074|6074|6116|6116|6144|6144|6069|6069|10522931
1248926400000|2009-07-30 04:00:00|6166|6166|6179|6179|6247|6247|6152|6152|12637778
1249012800000|2009-07-31 04:00:00|6183|6183|6089|6089|6217|6217|6078|6078|13232964
1249272000000|2009-08-03 04:00:00|6116|6116|6110|6110|6119|6119|6043|6043|11180664
1249358400000|2009-08-04 04:00:00|6115|6115|6106|6106|6115|6115|6067|6067|8910369
1249444800000|2009-08-05 04:00:00|6119|6119|6045|6045|6123|6123|6029|6029|8575133
1249531200000|2009-08-06 04:00:00|6067|6067|5993|5993|6067|6067|5970|5970|10835387
1249617600000|2009-08-07 04:00:00|5996|5996|5990|5990|6043|6043|5985|5985|9974831
1249876800000|2009-08-10 04:00:00|6008|6008|6072|6072|6072|6072|5955|5955|9519090
1249963200000|2009-08-11 04:00:00|6068|6068|6022|6022|6092|6092|6015|6015|8302229
1250049600000|2009-08-12 04:00:00|6026|6026|6059|6059|6105|6105|6003|6003|8219631
1250136000000|2009-08-13 04:00:00|6069|6069|6032|6032|6069|6069|6005|6005|8338172
1250222400000|2009-08-14 04:00:00|6042|6042|6008|6008|6070|6070|5964|5964|8961190
1250481600000|2009-08-17 04:00:00|5960|5960|5982|5982|6020|6020|5959|5959|12926075
1250568000000|2009-08-18 04:00:00|5995|5995|5980|5980|5995|5995|5950|5950|8803074
1250654400000|2009-08-19 04:00:00|5977|5977|6037|6037|6049|6049|5968|5968|10499325
1250740800000|2009-08-20 04:00:00|6055|6055|6095|6095|6119|6119|6017.8|6017.8|9955230
1250827200000|2009-08-21 04:00:00|6109|6109|6103|6103|6142|6142|6061|6061|12594465
1251086400000|2009-08-24 04:00:00|6118|6118|6128|6128|6128|6128|6069|6069|10500665
1251172800000|2009-08-25 04:00:00|6102|6102|6114|6114|6149|6149|6085|6085|10811438
1251259200000|2009-08-26 04:00:00|6126|6126|6063|6063|6135|6135|6051|6051|10865435
1251345600000|2009-08-27 04:00:00|6057|6057|6049|6049|6073|6073|5995|5995|11031694
1251432000000|2009-08-28 04:00:00|6075|6075|6029|6029|6075|6075|6006|6006|10897780
1251691200000|2009-08-31 04:00:00|6004|6004|6044|6044|6059|6059|5996|5996|10181307
1251777600000|2009-09-01 04:00:00|6035|6035|5994|5994|6075|6075|5962|5962|11890756
1251864000000|2009-09-02 04:00:00|5967|5967|5976|5976|6002|6002|5947|5947|8586936
1251950400000|2009-09-03 04:00:00|5984|5984|5969|5969|5984|5984|5928|5928|8725743
1252036800000|2009-09-04 04:00:00|5972|5972|6032|6032|6035|6035|5963|5963|7425224
1252382400000|2009-09-08 04:00:00|6077|6077|6057|6057|6077|6077|5999|5999|8792721
1252468800000|2009-09-09 04:00:00|6078|6078|6092|6092|6113|6113|6066|6066|9303038
1252555200000|2009-09-10 04:00:00|6104|6104|6066|6066|6105|6105|6042|6042|8825308
1252641600000|2009-09-11 04:00:00|6070|6070|6042|6042|6089|6089|6023|6023|8480118
1252900800000|2009-09-14 04:00:00|6034|6034|6034|6034|6073|6073|6021|6021|6656173
1252987200000|2009-09-15 04:00:00|6053|6053|6015|6015|6053|6053|5981|5981|8321248
1253073600000|2009-09-16 04:00:00|6031|6031|6019|6019|6035|6035|5974|5974|10831171
1253160000000|2009-09-17 04:00:00|6020|6020|6077|6077|6090|6090|6017|6017|12261436
1253246400000|2009-09-18 04:00:00|6104|6104|6078|6078|6125|6125|6071|6071|14463515
1253505600000|2009-09-21 04:00:00|6045|6045|6067|6067|6089|6089|6042|6042|7237832
1253592000000|2009-09-22 04:00:00|6087|6087|6108|6108|6117|6117|6035|6035|9997319
1253678400000|2009-09-23 04:00:00|6116|6116|6077|6077|6128|6128|6070|6070|11175357
1253764800000|2009-09-24 04:00:00|6089|6089|6072|6072|6100|6100|6059|6059|9290981
1253851200000|2009-09-25 04:00:00|6057|6057|6062|6062|6096|6096|6049|6049|7883552
1254110400000|2009-09-28 04:00:00|6070|6070|6127|6127|6154|6154|6045|6045|8721012
1254196800000|2009-09-29 04:00:00|6128|6128|6093|6093|6142|6142|6088|6088|7556802
1254283200000|2009-09-30 04:00:00|6102|6102|6089|6089|6109|6109|6033|6033|11039296
1254369600000|2009-10-01 04:00:00|6093|6093|5981|5981|6093|6093|5977|5977|12207766
1254456000000|2009-10-02 04:00:00|5982|5982|5973|5973|6020|6020|5942|5942|9125368
1254715200000|2009-10-05 04:00:00|5980|5980|5982|5982|5993|5993|5944|5944|7114053
1254801600000|2009-10-06 04:00:00|6008|6008|6029|6029|6054|6054|5934|5934|11766094
1254888000000|2009-10-07 04:00:00|6016.5|6016.5|6071|6071|6077|6077|5996|5996|7271441
1254974400000|2009-10-08 04:00:00|6107|6107|6094|6094|6127.5|6127.5|6088|6088|9220971
1255060800000|2009-10-09 04:00:00|6081|6081|6174|6174|6174|6174|6081|6081|9248042
1255320000000|2009-10-12 04:00:00|6189|6189|6253|6253|6274|6274|6187|6187|12699820
1255406400000|2009-10-13 04:00:00|6092|6092|6101|6101|6140|6140|6063|6063|23508204
1255492800000|2009-10-14 04:00:00|6121|6121|6055|6055|6124|6124|6014|6014|18952359
1255579200000|2009-10-15 04:00:00|6043|6043|6094|6094|6094|6094|6029|6029|14076602
1255665600000|2009-10-16 04:00:00|6057|6057|6046|6046|6070.999|6070.999|6025|6025|13912678
1255924800000|2009-10-19 04:00:00|6061|6061|6116|6116|6147|6147|6042|6042|11443203
1256011200000|2009-10-20 04:00:00|6131|6131|6059|6059|6159|6159|6051|6051|15725811
1256097600000|2009-10-21 04:00:00|6060|6060|6031|6031|6108|6108|6028|6028|12530380
1256184000000|2009-10-22 04:00:00|6015|6015|6094|6094|6124|6124|6004|6004|9930393
1256270400000|2009-10-23 04:00:00|6086|6086|6054|6054|6105|6105|6012|6012|10743842
1256529600000|2009-10-26 04:00:00|6069|6069|6009|6009|6093|6093|5996|5996|11809158
1256616000000|2009-10-27 04:00:00|6030|6030|6002|6002|6040|6040|5994|5994|10269713
1256702400000|2009-10-28 04:00:00|6002|6002|5957|5957|6010|6010|5950|5950|13837194
1256788800000|2009-10-29 04:00:00|5982|5982|5986|5986|6002|6002|5951|5951|13954428
1256875200000|2009-10-30 04:00:00|5971|5971|5905|5905|5988|5988|5878|5878|20967414
1257138000000|2009-11-02 05:00:00|5915|5915|5949|5949|5987|5987|5891|5891|12297779
1257224400000|2009-11-03 05:00:00|6004|6004|5893|5893|6004|6004|5880|5880|17176970
1257310800000|2009-11-04 05:00:00|5913|5913|5952|5952|6006|6006|5897|5897|13928671
1257397200000|2009-11-05 05:00:00|5981|5981|5998|5998|6020|6020|5968|5968|9190291
1257483600000|2009-11-06 05:00:00|5994|5994|6030|6030|6034|6034|5957|5957|8518646
1257742800000|2009-11-09 05:00:00|6042|6042|6075|6075|6075|6075|6029|6029|11773978
1257829200000|2009-11-10 05:00:00|6074|6074|6123|6123|6139|6139|6060|6060|11776433
1257915600000|2009-11-11 05:00:00|6090|6090|6087|6087|6107|6107|6065|6065|11179532
1258002000000|2009-11-12 05:00:00|6064|6064|6115|6115|6143|6143|6062|6062|13683158
1258088400000|2009-11-13 05:00:00|6109|6109|6143|6143|6158|6158|6104|6104|9951134
1258347600000|2009-11-16 05:00:00|6145|6145|6219|6219|6235|6235|6141|6141|13768148
1258434000000|2009-11-17 05:00:00|6196|6196|6217|6217|6244|6244|6179|6179|11426326
1258520400000|2009-11-18 05:00:00|6207|6207|6232|6232|6249|6249|6195|6195|11523015
1258606800000|2009-11-19 05:00:00|6224|6224|6243|6243|6249|6249|6164|6164|13298433
1258693200000|2009-11-20 05:00:00|6182|6182|6231|6231|6262|6262|6172|6172|16300134
1258952400000|2009-11-23 05:00:00|6249|6249|6269|6269|6310|6310|6242|6242|13868006
1259038800000|2009-11-24 05:00:00|6293|6293|6318|6318|6340|6340|6265|6265|9681122
1259125200000|2009-11-25 05:00:00|6338|6338|6330|6330|6344|6344|6293|6293|7186673
1259298000000|2009-11-27 05:00:00|6252|6252|6289|6289|6309|6309|6201|6201|6081102
1259557200000|2009-11-30 05:00:00|6278|6278|6284|6284|6298|6298|6223.75|6223.75|10815323
1259643600000|2009-12-01 05:00:00|6295|6295|6351|6351|6366|6366|6295|6295|12302207
1259730000000|2009-12-02 05:00:00|6351|6351|6388|6388|6424|6424|6344|6344|10896074
1259816400000|2009-12-03 05:00:00|6405|6405|6416|6416|6473|6473|6387|6387|12520212
1259902800000|2009-12-04 05:00:00|6474|6474|6436|6436|6528|6528|6416|6416|14992556
1260162000000|2009-12-07 05:00:00|6448|6448|6437|6437|6476|6476|6419|6419|9106596
1260248400000|2009-12-08 05:00:00|6450|6450|6425|6425|6464|6464|6393|6393|11074177
1260334800000|2009-12-09 05:00:00|6440|6440|6438|6438|6440|6440|6403|6403|8911571
1260421200000|2009-12-10 05:00:00|6465|6465|6477|6477|6500|6500|6439|6439|8841901
1260507600000|2009-12-11 05:00:00|6474|6474|6485|6485|6516|6516|6472|6472|7194552
1260766800000|2009-12-14 05:00:00|6520|6520|6496|6496|6541|6541|6485|6485|8172487
1260853200000|2009-12-15 05:00:00|6473|6473|6474|6474|6480|6480|6445|6445|10724933
1260939600000|2009-12-16 05:00:00|6495|6495|6480|6480|6508|6508|6475|6475|13333217
1261026000000|2009-12-17 05:00:00|6444|6444|6447|6447|6478|6478|6421|6421|10088836
1261112400000|2009-12-18 05:00:00|6475|6475|6437|6437|6475|6475|6391|6391|22177755
1261371600000|2009-12-21 05:00:00|6464|6464|6433|6433|6500|6500|6423|6423|11125414
1261458000000|2009-12-22 05:00:00|6431|6431|6453|6453|6480.5|6480.5|6431|6431|7124544
1261544400000|2009-12-23 05:00:00|6454|6454|6457|6457|6484|6484|6454|6454|6360398
1261630800000|2009-12-24 05:00:00|6469|6469|6470|6470|6484|6484|6452|6452|2433838
1261976400000|2009-12-28 05:00:00|6490|6490|6494|6494|6499|6499|6477|6477|5693470
1262062800000|2009-12-29 05:00:00|6509|6509|6494|6494|6540|6540|6492|6492|6661880
1262149200000|2009-12-30 05:00:00|6478|6478|6491|6491|6503|6503|6453|6453|5602010
1262235600000|2009-12-31 05:00:00|6512|6512|6441|6441|6512|6512|6433|6433|6962623
1262581200000|2010-01-04 05:00:00|6471|6471|6468|6468|6499|6499|6441|6441|9506168
1262667600000|2010-01-05 05:00:00|6458|6458|6393|6393|6462|6462|6382|6382|10673445
1262754000000|2010-01-06 05:00:00|6390|6390|6445|6445|6454|6454|6383|6383|13171478
1262840400000|2010-01-07 05:00:00|6425|6425|6399|6399|6435|6435|6374|6374|10901593
1262926800000|2010-01-08 05:00:00|6392|6392|6421|6421|6426|6426|6363|6363|7898475
1263186000000|2010-01-11 05:00:00|6475|6475|6422|6422|6475|6475|6401|6401|7976347
1263272400000|2010-01-12 05:00:00|6413|6413|6456|6456|6472|6472|6401.5|6401.5|10820620
1263358800000|2010-01-13 05:00:00|6454|6454|6497|6497|6523|6523|6454|6454|13023748
1263445200000|2010-01-14 05:00:00|6519.999|6519.999|6510|6510|6526.5|6526.5|6475|6475|7898921
1263531600000|2010-01-15 05:00:00|6514|6514|6456|6456|6520|6520|6398|6398|20995375
1263877200000|2010-01-19 05:00:00|6414|6414|6535|6535|6575|6575|6411|6411|15181945
1263963600000|2010-01-20 05:00:00|6547|6547|6515|6515|6595|6595|6447|6447|13033001
1264050000000|2010-01-21 05:00:00|6507|6507|6397|6397|6547|6547|6380|6380|14476348
1264136400000|2010-01-22 05:00:00|6391|6391|6320|6320|6419|6419|6309|6309|14017278
1264395600000|2010-01-25 05:00:00|6367|6367|6322|6322|6370|6370|6305|6305|10002646
1264482000000|2010-01-26 05:00:00|6264|6264|6279|6279|6301|6301|6222|6222|15630239
1264568400000|2010-01-27 05:00:00|6278|6278|6344|6344|6372|6372|6270|6270|14982388
1264654800000|2010-01-28 05:00:00|6357|6357|6380|6380|6407|6407|6304|6304|17102107
1264741200000|2010-01-29 05:00:00|6395|6395|6286|6286|6427|6427|6282|6282|17846737
1265000400000|2010-02-01 05:00:00|6326|6326|6309|6309|6326|6326|6277|6277|10153377
1265086800000|2010-02-02 05:00:00|6320|6320|6399|6399|6419.5|6419.5|6263|6263|13609713
1265173200000|2010-02-03 05:00:00|6387|6387|6363|6363|6387|6387|6329|6329|9256261
1265259600000|2010-02-04 05:00:00|6349|6349|6264|6264|6362|6362|6262|6262|18396935
1265346000000|2010-02-05 05:00:00|6269|6269|6264|6264|6360|6360|6189|6189|16775131
1265605200000|2010-02-08 05:00:00|6250|6250|6237|6237|6298|6298|6226|6226|10081749
1265691600000|2010-02-09 05:00:00|6255|6255|6276|6276|6347|6347|6247|6247|11356334
1265778000000|2010-02-10 05:00:00|6279|6279|6273|6273|6307|6307|6220.999|6220.999|10115778
1265864400000|2010-02-11 05:00:00|6262|6262|6291|6291|6321|6321|6226|6226|8353558
1265950800000|2010-02-12 05:00:00|6261|6261|6272|6272|6300|6300|6211|6211|12335802
1266296400000|2010-02-16 05:00:00|6325|6325|6361|6361|6371|6371|6282|6282|10212335
1266382800000|2010-02-17 05:00:00|6363|6363|6398|6398|6436|6436|6361|6361|9485408
1266469200000|2010-02-18 05:00:00|6398|6398|6453|6453|6470|6470|6395|6395|8260536
1266555600000|2010-02-19 05:00:00|6415|6415|6381|6381|6446|6446|6362|6362|14222229
1266814800000|2010-02-22 05:00:00|6381|6381|6349|6349|6410|6410|6339|6339|9839714
1266901200000|2010-02-23 05:00:00|6356|6356|6331|6331|6385|6385|6323|6323|12481367
1266987600000|2010-02-24 05:00:00|6355|6355|6345|6345|6385|6385|6325|6325|8519276
1267074000000|2010-02-25 05:00:00|6279|6279|6328|6328|6335|6335|6252|6252|10528841
1267160400000|2010-02-26 05:00:00|6346|6346|6300|6300|6359|6359|6300|6300|9357723
1267419600000|2010-03-01 05:00:00|6327|6327|6339|6339|6346|6346|6317|6317|9219352
1267506000000|2010-03-02 05:00:00|6331|6331|6344|6344|6364|6364|6302|6302|9013921
1267592400000|2010-03-03 05:00:00|6359|6359|6340|6340|6375|6375|6322|6322|9360393
1267678800000|2010-03-04 05:00:00|6353|6353|6357|6357|6370|6370|6337|6337|8067653
1267765200000|2010-03-05 05:00:00|6366|6366|6404|6404|6407|6407|6355|6355|10634135
1268024400000|2010-03-08 05:00:00|6408|6408|6420|6420|6441|6441|6402|6402|33380465
1268110800000|2010-03-09 05:00:00|6455|6455|6427|6427|6455|6455|6409|6409|8827242
1268197200000|2010-03-10 05:00:00|6449|6449|6429|6429|6456|6456|6415|6415|8436581
1268283600000|2010-03-11 05:00:00|6415|6415|6422|6422|6422|6422|6360|6360|9958724
1268370000000|2010-03-12 05:00:00|6426|6426|6418|6418|6426|6426|6385|6385|8222961
1268625600000|2010-03-15 04:00:00|6414|6414|6457|6457|6457|6457|6407|6407|7444898
1268712000000|2010-03-16 04:00:00|6470|6470|6453|6453|6472|6472|6423|6423|8887955
1268798400000|2010-03-17 04:00:00|6472|6472|6465|6465|6474|6474|6448|6448|8060649
1268884800000|2010-03-18 04:00:00|6458|6458|6506|6506|6515|6515|6437|6437|11742117
1268971200000|2010-03-19 04:00:00|6525|6525|6511|6511|6549|6549|6481|6481|23117598
1269230400000|2010-03-22 04:00:00|6507|6507|6510|6510|6544|6544|6498|6498|8803799
1269316800000|2010-03-23 04:00:00|6518|6518|6536|6536|6539|6539|6487|6487|9453881
1269403200000|2010-03-24 04:00:00|6531|6531|6475|6475|6531|6531|6475|6475|9351174
1269489600000|2010-03-25 04:00:00|6504|6504|6457|6457|6525|6525|6453|6453|10496759
1269576000000|2010-03-26 04:00:00|6468|6468|6438|6438|6472|6472|6433|6433|9450324
1269835200000|2010-03-29 04:00:00|6446|6446|6482|6482|6493.5|6493.5|6440|6440|7812812
1269921600000|2010-03-30 04:00:00|6495|6495|6490|6490|6498|6498|6456|6456|8311541
1270008000000|2010-03-31 04:00:00|6484|6484|6520|6520|6531|6531|6470|6470|11939078
1270094400000|2010-04-01 04:00:00|6537|6537|6577|6577|6577|6577|6524|6524|10600562
1270440000000|2010-04-05 04:00:00|6577|6577|6540|6540|6589|6589|6538|6538|8617518
1270526400000|2010-04-06 04:00:00|6513|6513|6531|6531|6544.5|6544.5|6500|6500|8260051
1270612800000|2010-04-07 04:00:00|6524|6524|6522|6522|6549|6549|6508|6508|9409314
1270699200000|2010-04-08 04:00:00|6519|6519|6493|6493|6519|6519|6477|6477|8962530
1270785600000|2010-04-09 04:00:00|6488|6488|6514|6514|6517|6517|6478|6478|6973140
1271044800000|2010-04-12 04:00:00|6511|6511|6511|6511|6521|6521|6493|6493|8695893
1271131200000|2010-04-13 04:00:00|6506|6506|6568|6568|6585|6585|6491|6491|12481503
1271217600000|2010-04-14 04:00:00|6543|6543|6549|6549|6560|6560|6518|6518|10501810
1271304000000|2010-04-15 04:00:00|6529|6529|6551|6551|6554|6554|6513|6513|8656869
1271390400000|2010-04-16 04:00:00|6534|6534|6502|6502|6565|6565|6489|6489|15744105
1271649600000|2010-04-19 04:00:00|6506|6506|6603|6603|6610|6610|6506|6506|14626386
1271736000000|2010-04-20 04:00:00|6603|6603|6599|6599|6620|6620|6573|6573|11916328
1271822400000|2010-04-21 04:00:00|6598|6598|6539|6539|6598|6598|6507|6507|13355707
1271908800000|2010-04-22 04:00:00|6518|6518|6478|6478|6524|6524|6433|6433|19582934
1271995200000|2010-04-23 04:00:00|6471|6471|6504|6504|6504|6504|6433|6433|11675340
1272254400000|2010-04-26 04:00:00|6499|6499|6476|6476|6520|6520|6472|6472|9281405
1272340800000|2010-04-27 04:00:00|6457|6457|6428|6428|6488|6488|6421|6421|11863002
1272427200000|2010-04-28 04:00:00|6443|6443|6462|6462|6486|6486|6425|6425|12476924
1272513600000|2010-04-29 04:00:00|6485|6485|6501|6501|6534|6534|6485|6485|7930052
1272600000000|2010-04-30 04:00:00|6513|6513|6430|6430|6534|6534|6430|6430|14255863
1272859200000|2010-05-03 04:00:00|6516|6516|6533|6533|6562|6562|6454.5|6454.5|15310437
1272945600000|2010-05-04 04:00:00|6507|6507|6470|6470|6528.1|6528.1|6441|6441|14900719
1273032000000|2010-05-05 04:00:00|6458|6458|6514|6514|6529|6529|6444|6444|13143647
1273118400000|2010-05-06 04:00:00|6504|6504|6340|6340|6510|6510|6003|6003|24409751
1273204800000|2010-05-07 04:00:00|6326|6326|6331|6331|6360|6360|6209|6209|20467817
1273464000000|2010-05-10 04:00:00|6491|6491|6475|6475|6536|6536|6400|6400|18445337
1273550400000|2010-05-11 04:00:00|6423|6423|6467|6467|6509|6509|6418|6418|10880162
1273636800000|2010-05-12 04:00:00|6485|6485|6490|6490|6505|6505|6449|6449|11036816
1273723200000|2010-05-13 04:00:00|6484|6484|6467|6467|6516|6516|6451|6451|12337121
1273809600000|2010-05-14 04:00:00|6471|6471|6397|6397|6479|6479|6341|6341|12505046
1274068800000|2010-05-17 04:00:00|6406|6406|6388|6388|6424|6424|6320|6320|10260964
1274155200000|2010-05-18 04:00:00|6344|6344|6297|6297|6356|6356|6285|6285|18482671
1274241600000|2010-05-19 04:00:00|6269|6269|6222|6222|6295.9|6295.9|6205|6205|18864900
1274328000000|2010-05-20 04:00:00|6182|6182|6055|6055|6184|6184|6055|6055|24105867
1274414400000|2010-05-21 04:00:00|5978|5978|6088|6088|6095.99|6095.99|5951|5951|21812957
1274673600000|2010-05-24 04:00:00|6062|6062|6057|6057|6145|6145|6021|6021|14045040
1274760000000|2010-05-25 04:00:00|5971|5971|6035|6035|6041|6041|5915|5915|21178908
1274846400000|2010-05-26 04:00:00|6083|6083|5966|5966|6083|6083|5965|5965|18914635
1274932800000|2010-05-27 04:00:00|5974|5974|5903|5903|5989|5989|5871|5871|29931012
1275019200000|2010-05-28 04:00:00|5872|5872|5830|5830|5912|5912|5819|5819|26819196
1275364800000|2010-06-01 04:00:00|5821|5821|5876|5876|5941|5941|5755|5755|19511162
1275451200000|2010-06-02 04:00:00|5907|5907|5973|5973|5973|5973|5869|5869|15581767
1275537600000|2010-06-03 04:00:00|5989|5989|5977|5977|6015|6015|5955|5955|14254125
1275624000000|2010-06-04 04:00:00|5896|5896|5801|5801|5903.07|5903.07|5776|5776|21785399
1275883200000|2010-06-07 04:00:00|5817|5817|5800|5800|5855|5855|5800|5800|13844130
1275969600000|2010-06-08 04:00:00|5815|5815|5864|5864|5871|5871|5787|5787|14941480
1276056000000|2010-06-09 04:00:00|5880|5880|5817|5817|5894|5894|5794|5794|13172984
1276142400000|2010-06-10 04:00:00|5872|5872|5850|5850|5913|5913|5835|5835|16995121
1276228800000|2010-06-11 04:00:00|5817|5817|5846|5846|5848|5848|5793.5|5793.5|14712954
1276488000000|2010-06-14 04:00:00|5870|5870|5842|5842|5910|5910|5838|5838|10523926
1276574400000|2010-06-15 04:00:00|5893|5893|5914|5914|5916|5916|5855|5855|11103431
1276660800000|2010-06-16 04:00:00|5925|5925|5924|5924|5958|5958|5878|5878|8637467
1276747200000|2010-06-17 04:00:00|5928|5928|5918|5918|5944|5944|5865|5865|11723066
1276833600000|2010-06-18 04:00:00|5918|5918|5918|5918|5929|5929|5885|5885|16845436
1277092800000|2010-06-21 04:00:00|5950|5950|5913|5913|5980|5980|5892|5892|12143507
1277179200000|2010-06-22 04:00:00|5925|5925|5916|5916|6009|6009|5911.999|5911.999|13824070
1277265600000|2010-06-23 04:00:00|5916|5916|5924|5924|5942|5942|5871|5871|12659602
1277352000000|2010-06-24 04:00:00|5903|5903|5960|5960|5994|5994|5903|5903|18216217
1277438400000|2010-06-25 04:00:00|5986|5986|5870|5870|5987|5987|5863|5863|45012827
1277697600000|2010-06-28 04:00:00|5901|5901|5945|5945|5979|5979|5881|5881|15834242
1277784000000|2010-06-29 04:00:00|5898|5898|5924|5924|5942|5942|5868|5868|20239927
1277870400000|2010-06-30 04:00:00|5904|5904|5906|5906|5961|5961|5894|5894|15802190
1277956800000|2010-07-01 04:00:00|5907|5907|5907|5907|5925|5925|5865|5865|17973704
1278043200000|2010-07-02 04:00:00|5942|5942|5908|5908|5959|5959|5885|5885|10534820
1278388800000|2010-07-06 04:00:00|5950|5950|5908|5908|5960|5960|5866.9|5866.9|15461192
1278475200000|2010-07-07 04:00:00|5933|5933|6061|6061|6070|6070|5903.5|5903.5|17280181
1278561600000|2010-07-08 04:00:00|6093|6093|6138|6138|6173|6173|6064|6064|15900447
1278648000000|2010-07-09 04:00:00|6097|6097|6054|6054|6107|6107|6038|6038|12174104
1278907200000|2010-07-12 04:00:00|6048|6048|6021|6021|6054|6054|6006|6006|10797127
1278993600000|2010-07-13 04:00:00|6059|6059|6050|6050|6096|6096|6044|6044|10924403
1279080000000|2010-07-14 04:00:00|6016|6016|6062|6062|6067.55|6067.55|6005|6005|9668481
1279166400000|2010-07-15 04:00:00|6062|6062|6026|6026|6075|6075|5990|5990|12839210
1279252800000|2010-07-16 04:00:00|6000|6000|5944|5944|6019|6019|5925|5925|17569836
1279512000000|2010-07-19 04:00:00|5972|5972|5957|5957|5979|5979|5936.5|5936.5|10277477
1279598400000|2010-07-20 04:00:00|5845|5845|5858|5858|5877|5877|5800|5800|22305296
1279684800000|2010-07-21 04:00:00|5880|5880|5712|5712|5880|5880|5687|5687|25707586
1279771200000|2010-07-22 04:00:00|5743|5743|5702|5702|5762|5762|5686|5686|17973186
1279857600000|2010-07-23 04:00:00|5728|5728|5763|5763|5764|5764|5700|5700|15076578
1280116800000|2010-07-26 04:00:00|5779|5779|5780|5767|5781|5780|5749|5748|5389759
1280203200000|2010-07-27 04:00:00|5795|5790|5812|5811|5844|5843|5763|5762|12567532
1280289600000|2010-07-28 04:00:00|5816|5812|5782|5780|5825|5824|5766|5765|9753639
1280376000000|2010-07-29 04:00:00|5812|5809|5782|5781|5830|5826|5771|5770|8880481
1280462400000|2010-07-30 04:00:00|5759|5752|5820|5819|5836|5835|5728|5727|7083746
1280721600000|2010-08-02 04:00:00|5821|5820|5878|5869|5888|5888|5808|5807|7867060
1280808000000|2010-08-03 04:00:00|5884|5872|5936|5935|5960|5959|5872|5870|7504497
1280894400000|2010-08-04 04:00:00|5950|5936|5976|5975|5993|5992|5923|5922|6938232
1280980800000|2010-08-05 04:00:00|5977|5950|5980|5978|5989|5989|5953|5950|6251404
1281067200000|2010-08-06 04:00:00|5952|5952|5996|5996|6000|6000|5925|5925|8524039
1281326400000|2010-08-09 04:00:00|6025|5979|6009|6008|6025|6025|5980|5979|4643116
1281412800000|2010-08-10 04:00:00|5944|5930|5947|5946|5981|5980|5891|5890|9266709
1281499200000|2010-08-11 04:00:00|5891|5888|5855|5854|5896|5894|5831|5830|7526911
1281585600000|2010-08-12 04:00:00|5816|5816|5852|5851|5871|5870|5812|5810|5490257
1281672000000|2010-08-13 04:00:00|5849|5849|5815|5815|5849|5849|5806|5806|8549872
1281931200000|2010-08-16 04:00:00|5796|5795|5801|5800|5803|5802|5751|5750|6346825
1282017600000|2010-08-17 04:00:00|5894|5891|5923|5923|5948|5947|5851|5851|9897106
1282104000000|2010-08-18 04:00:00|5947|5942|5934|5933|5982|5981|5904|5903|7397360
1282190400000|2010-08-19 04:00:00|5907|5904|5872|5871|5920|5916|5841|5840|8448332
1282276800000|2010-08-20 04:00:00|5870|5870|5874|5874|5891|5891|5849|5849|11286110
1282536000000|2010-08-23 04:00:00|5896|5874|5887|5885|5935|5934|5882|5874|6011787
1282622400000|2010-08-24 04:00:00|5856|5850|5801|5799|5869|5868|5786|5785|10726988
1282708800000|2010-08-25 04:00:00|5800|5791|5796|5795|5820|5819|5785|5784|8371019
1282795200000|2010-08-26 04:00:00|5814|5811|5787|5781|5826|5822|5779|5778|9080056
1282881600000|2010-08-27 04:00:00|5745|5745|5760|5760|5788|5788|5699|5699|11675081
1283140800000|2010-08-30 04:00:00|5782|5685|5727|5726|5797|5779|5727|5685|6675113
1283227200000|2010-08-31 04:00:00|5728|5720|5706|5702|5744|5743|5701|5700|9594199
1283313600000|2010-09-01 04:00:00|5767|5761|5831|5829|5837|5836|5746|5743|8110673
1283400000000|2010-09-02 04:00:00|5875|5840|5861|5859|5880|5878|5831|5830|5943755
1283486400000|2010-09-03 04:00:00|5881|5880|5886|5885|5900|5898|5852|5850|4902773
1283832000000|2010-09-07 04:00:00|5885|5884|5869|5868|5900|5899|5864|5859|4225817
1283918400000|2010-09-08 04:00:00|5848|5845|5889|5888|5904|5903|5848|5845|5239828
1284004800000|2010-09-09 04:00:00|5940|5938|5984|5982|6000|5999|5931|5930|10080514
1284091200000|2010-09-10 04:00:00|5995|5983|6000|5999|6000|5999|5978|5977|6486908
1284350400000|2010-09-13 04:00:00|5999|6000|6034|6033|6038|6038|5993|5992|7143225
1284436800000|2010-09-14 04:00:00|6044|6042|6058|6058|6097|6096|6026|6025|7361053
1284523200000|2010-09-15 04:00:00|6079|6069|6108|6106|6115|6114|6051|6050|6316822
1284609600000|2010-09-16 04:00:00|6097|6096|6131|6129|6140|6139|6080|6075|7038904
1284696000000|2010-09-17 04:00:00|6133|6132|6152|6151|6152|6152|6128|6127|1919344
1284955200000|2010-09-20 04:00:00|6153|6152|6207|6206|6223|6222|6134|6134|8972170
1285041600000|2010-09-21 04:00:00|6206|6186|6197|6195|6223|6222|6181|6180|6409584
1285128000000|2010-09-22 04:00:00|6199|6187|6200|6198|6250|6249|6198|6187|6791484
1285214400000|2010-09-23 04:00:00|6175|6174|6179|6178|6181|6180|6167|6166|1510914
1285300800000|2010-09-24 04:00:00|6228|6198|6228|6214|6228|6240|6228|6183|100
1285560000000|2010-09-27 04:00:00|6222|6222|6203|6203|6232|6232|6193|6193|7687577
1285646400000|2010-09-28 04:00:00|6196|6196|6243|6243|6260|6260|6169|6169|12155438
1285732800000|2010-09-29 04:00:00|6232|6215|6229|6228|6255|6254|6214|6213|6780893
1285819200000|2010-09-30 04:00:00|6269|6239|6195|6193|6270|6269|6156|6155|8321671
1285905600000|2010-10-01 04:00:00|6209|6209|6175|6175|6225|6225|6157|6157|9773174
1286164800000|2010-10-04 04:00:00|6171|6152|6165|6164|6198|6197|6131|6130|5990611
1286251200000|2010-10-05 04:00:00|6210|6207|6280|6279|6294|6293|6202|6201|8789481
1286337600000|2010-10-06 04:00:00|6297|6289|6319|6318|6326|6325|6251|6250|8515192
1286424000000|2010-10-07 04:00:00|6332|6331|6322|6320|6350|6349|6301|6300|7550068
1286510400000|2010-10-08 04:00:00|6340|6326|6320|6319|6340|6338|6304|6303|5101293
1286769600000|2010-10-11 04:00:00|6323|6303|6328|6328|6350|6330|6305|6250|4501916
1286856000000|2010-10-12 04:00:00|6313|6305|6331|6330|6344|6343|6298|6297|5886079
1286942400000|2010-10-13 04:00:00|6344|6331|6361|6359|6379|6378|6330|6329|7296444
1287028800000|2010-10-14 04:00:00|6380|6369|6373|6372|6380|6379|6340|6339|6163391
1287115200000|2010-10-15 04:00:00|6398|6398|6357|6357|6400|6400|6314|6314|13265028
1287374400000|2010-10-18 04:00:00|6352|6332|6386|6382|6398|6397|6328|6325|7870000
1287460800000|2010-10-19 04:00:00|6275|6264|6331|6330|6367|6366|6251|6250|12190931
1287547200000|2010-10-20 04:00:00|6345|6333|6358|6357|6403|6403|6324|6305|7531560
1287633600000|2010-10-21 04:00:00|6386|6383|6397|6396|6422|6421|6352|6351|7807305
1287720000000|2010-10-22 04:00:00|6412|6407|6380|6380|6419|6413|6365|6364|5084701
1287979200000|2010-10-25 04:00:00|6404|6401|6400|6399|6423|6422|6386|6385|5323892
1288065600000|2010-10-26 04:00:00|6385|6371|6383|6382|6403|6395|6362|6361|5019582
1288152000000|2010-10-27 04:00:00|6358|6351|6358|6357|6369|6368|6329|6328|9013008
1288238400000|2010-10-28 04:00:00|6400|6395|6357|6356|6410|6409|6352|6351|7752651
1288324800000|2010-10-29 04:00:00|6364|6364|6374|6374|6384|6384|6332|6332|9309827
1288584000000|2010-11-01 04:00:00|6388|6380|6366|6365|6410|6409|6337|6336|688106
1288670400000|2010-11-02 04:00:00|6397|6388|6390|6389|6417|6416|6377|6376|632098
1288756800000|2010-11-03 04:00:00|6399|6395|6405|6418|6418|6419|6363|6362|529863
1288843200000|2010-11-04 04:00:00|6439|6432|6475|6474|6492|6491|6425|6421|7949224
1288929600000|2010-11-05 04:00:00|6476|6472|6465|6463|6484|6477|6411|6410|6681715
1289192400000|2010-11-08 05:00:00|6464|6452|6432|6431|6464|6457|6410|6410|5712287
1289278800000|2010-11-09 05:00:00|6450|6444|6433|6432|6450|6449|6411|6410|6123006
1289365200000|2010-11-10 05:00:00|6426|6417|6392|6391|6446|6434|6356|6355|7844219
1289451600000|2010-11-11 05:00:00|6379|6359|6392|6391|6396|6394|6360|6357|6568862
1289538000000|2010-11-12 05:00:00|6373|6359|6365|6364|6410|6409|6352|6351|9606785
1289797200000|2010-11-15 05:00:00|6422|6418|6415|6414|6469|6468|6399|6398|8774816
1289883600000|2010-11-16 05:00:00|6368|6367|6310|6309|6395|6394|6265|6265|10575782
1289970000000|2010-11-17 05:00:00|6313|6310|6303|6300|6333|6328|6293|6292|5439020
1290056400000|2010-11-18 05:00:00|6355|6349|6380|6379|6400|6399|6331|6330|6264804
1290142800000|2010-11-19 05:00:00|6397|6390|6385|6384|6422|6421|6366|6365|7631021
1290402000000|2010-11-22 05:00:00|6365|6350|6361|6359|6382|6381|6310|6309|7748160
1290488400000|2010-11-23 05:00:00|6299|6294|6291|6290|6325|6324|6266|6265|10318158
1290574800000|2010-11-24 05:00:00|6303|6292|6332|6331|6349|6348|6294|6292|6372290
1290747600000|2010-11-26 05:00:00|6254|6246|6234|6233|6264|6255|6215|6214|3490224
1291006800000|2010-11-29 05:00:00|6185|6177|6191|6190|6201|6200|6140|6140|8651398
1291093200000|2010-11-30 05:00:00|6147|6139|6154|6153|6182|6181|6127|6125|7573148
1291179600000|2010-12-01 05:00:00|6235|6217|6237|6236|6248|6247|6183|6182|10333074
1291266000000|2010-12-02 05:00:00|6240|6230|6261|6260|6288|6287|6228|6227|6976674
1291352400000|2010-12-03 05:00:00|6266|6251|6255|6253|6277|6276|6224|6223|7094578
1291611600000|2010-12-06 05:00:00|6232|6227|6222|6221|6248|6246|6221|6220|6275530
1291698000000|2010-12-07 05:00:00|6253|6250|6241|6223|6274|6273|6226|6223|7063313
1291784400000|2010-12-08 05:00:00|6236|6227|6243|6242|6256|6255|6214|6213|5615072
1291870800000|2010-12-09 05:00:00|6239|6237|6206|6205|6296|6284|6176|6175|9484816
1291957200000|2010-12-10 05:00:00|6211|6206|6188|6187|6233|6232|6170|6169|8619850
1292216400000|2010-12-13 05:00:00|6195|6182|6189|6187|6211|6197|6157|6156|10077390
1292302800000|2010-12-14 05:00:00|6217|6202|6279|6278|6295|6294|6190|6189|9303767
1292389200000|2010-12-15 05:00:00|6300|6297|6261|6260|6316|6315|6245|6244|7064606
1292475600000|2010-12-16 05:00:00|6274|6246|6242|6241|6274|6268|6204|6203|8069975
1292562000000|2010-12-17 05:00:00|6215|6213|6252|6252|6253|6252|6199|6198|7366953
1292821200000|2010-12-20 05:00:00|6258|6250|6254|6241|6267|6264|6224|6223|5580090
1292907600000|2010-12-21 05:00:00|6279|6270|6234|6233|6279|6270|6229|6227|5822096
1292994000000|2010-12-22 05:00:00|6233|6231|6202|6201|6240|6239|6193|6192|6258134
1293080400000|2010-12-23 05:00:00|6203|6202|6228|6227|6246|6245|6203|6202|5062663
1293426000000|2010-12-27 05:00:00|6220|6210|6196|6195|6224|6221|6183|6182|3688909
1293512400000|2010-12-28 05:00:00|6209|6206|6207|6206|6230|6229|6191|6190|4038389
1293598800000|2010-12-29 05:00:00|6215|6200|6214|6213|6245|6243|6213|6200|3533825
1293685200000|2010-12-30 05:00:00|6209|6203|6197|6193|6220|6218|6191|6190|4199535
1293771600000|2010-12-31 05:00:00|6190|6185|6188|6186|6210|6209|6176|6175|3282324
1294030800000|2011-01-03 05:00:00|6273|6263|6281|6280|6318|6317|6253|6253|10897405
1294117200000|2011-01-04 05:00:00|6321|6312|6330|6329|6335|6334|6276|6275|8732728
1294203600000|2011-01-05 05:00:00|6357|6340|6332|6331|6357|6354|6296|6295|8759622
1294290000000|2011-01-06 05:00:00|6348|6343|6320|6319|6354|6353|6291|6290|5202747
1294376400000|2011-01-07 05:00:00|6321|6316|6260|6259|6326|6323|6256|6255|8042064
1294635600000|2011-01-10 05:00:00|6230|6217|6217|6216|6240|6239|6201|6200|6560534
1294722000000|2011-01-11 05:00:00|6223|6215|6226|6225|6235|6234|6201|6200|4836611
1294808400000|2011-01-12 05:00:00|6250|6240|6252|6250|6289|6288|6233|6232|6050855
1294894800000|2011-01-13 05:00:00|6257|6248|6291|6290|6298|6297|6236|6235|6125058
1294981200000|2011-01-14 05:00:00|6297|6276|6252|6251|6298|6292|6226|6225|7709767
1295326800000|2011-01-18 05:00:00|6239|6226|6212|6211|6259|6258|6202|6201|9366400
1295413200000|2011-01-19 05:00:00|6211|6203|6257|6256|6261|6260|6206|6201|6521481
1295499600000|2011-01-20 05:00:00|6279|6273|6288|6287|6310|6309|6254|6253|7472883
1295586000000|2011-01-21 05:00:00|6317|6305|6266|6265|6317|6314|6247|6246|7604361
1295845200000|2011-01-24 05:00:00|6257|6247|6224|6223|6273|6272|6217|6216|8124732
1295931600000|2011-01-25 05:00:00|6098|6086|6111|6110|6163|6162|6072|6071|20191317
1296018000000|2011-01-26 05:00:00|6126|6118|6062|6061|6126|6124|6062|6061|15366371
1296104400000|2011-01-27 05:00:00|6078|6064|6070|6069|6103|6102|6062|6060|8388847
1296190800000|2011-01-28 05:00:00|6100|6091|6005|6003|6100|6096|6001|6000|11330481
1296450000000|2011-01-31 05:00:00|6012|6004|5978|5977|6023|6021|5971|5970|12078105
1296536400000|2011-02-01 05:00:00|5979|5970|6061|6060|6074|6073|5978|5970|9959371
1296622800000|2011-02-02 05:00:00|6046|6037|6066|6065|6076|6075|6029|6028|7192973
1296709200000|2011-02-03 05:00:00|6069|6064|6081|6080|6097|6096|6059|6051|6700906
1296795600000|2011-02-04 05:00:00|6100|6075|6083|6082|6100|6093|6065|6065|7268331
1297054800000|2011-02-07 05:00:00|6092|6065|6086|6086|6099|6098|6066|6065|5828372
1297141200000|2011-02-08 05:00:00|6097|6094|6095|6094|6099|6098|6076|6075|5913982
1297227600000|2011-02-09 05:00:00|6094|6082|6088|6087|6094|6093|6064|6063|5966596
1297314000000|2011-02-10 05:00:00|6079|6064|6093|6092|6107|6106|6043|6042|5889874
1297400400000|2011-02-11 05:00:00|6080|6074|6071|6069|6117|6116|6052|6051|6807881
1297659600000|2011-02-14 05:00:00|6082|6069|6071|6070|6098|6097|6066|6065|6081380
1297746000000|2011-02-15 05:00:00|6068|6055|6062|6061|6068|6067|6049|6048|6290268
1297832400000|2011-02-16 05:00:00|6068|6053|6053|6052|6074|6073|6051|6050|7149106
1297918800000|2011-02-17 05:00:00|6038|6032|6079|6078|6093|6092|6037|6032|5171886
1298005200000|2011-02-18 05:00:00|6089|6079|6110|6109|6123|6122|6064|6055|7137792
1298350800000|2011-02-22 05:00:00|6070|6056|6067|6066|6099|6098|6046|6045|42357561
1298437200000|2011-02-23 05:00:00|6088|6076|6042|6041|6108|6107|6037|6036|46553637
1298523600000|2011-02-24 05:00:00|6062|6037|6024|6024|6062|6049|6004|6003|45706455
1298610000000|2011-02-25 05:00:00|5995|5992|5967|5966|5995|5993|5937|5936|31542768
1298869200000|2011-02-28 05:00:00|5994|5991|6145|6144|6145|6144|5983|5977|15914862
1298955600000|2011-03-01 05:00:00|6141|6135|6068|6067|6152|6149|6060|6060|12997735
1299042000000|2011-03-02 05:00:00|6054|6047|6082|6077|6093|6092|6036|6035|9728873
1299128400000|2011-03-03 05:00:00|6113|6106|6105|6104|6121|6120|6082|6081|7268976
1299214800000|2011-03-04 05:00:00|6126|6116|6104|6102|6126|6123|6035|6034|10307819
1299474000000|2011-03-07 05:00:00|6110|6095|6044|6042|6115|6107|6031|6030|8599925
1299560400000|2011-03-08 05:00:00|6065|6047|6073|6072|6100|6099|6036|6035|7781269
1299646800000|2011-03-09 05:00:00|6084|6066|6040|6039|6106|6105|6033|6032|9386270
1299733200000|2011-03-10 05:00:00|6020|6013|5962|5961|6031|6028|5941|5940|13660702
1299819600000|2011-03-11 05:00:00|5940|5924|5970|5969|5987|5986|5912|5911|9731998
1300075200000|2011-03-14 04:00:00|5940|5938|5912|5911|5948|5947|5893|5892|10991266
1300161600000|2011-03-15 04:00:00|5879|5867|5849|5848|5884|5883|5803|5802|14296480
1300248000000|2011-03-16 04:00:00|5867|5853|5765|5765|5867|5853|5751|5750|15797811
1300334400000|2011-03-17 04:00:00|5827|5814|5814|5813|5838|5837|5791|5790|11321279
1300420800000|2011-03-18 04:00:00|5858|5848|5852|5850|5869|5867|5811|5810|9315173
1300680000000|2011-03-21 04:00:00|5875|5873|5881|5880|5915|5914|5868|5866|9959176
1300766400000|2011-03-22 04:00:00|5880|5869|5878|5877|5915|5914|5871|5869|7855850
1300852800000|2011-03-23 04:00:00|5874|5869|5872|5871|5889|5888|5851|5850|8657788
1300939200000|2011-03-24 04:00:00|5892|5883|5905|5904|5908|5907|5874|5873|8117353
1301025600000|2011-03-25 04:00:00|5907|5900|5900|5899|5909|5908|5866|5865|7301857
1301284800000|2011-03-28 04:00:00|5916|5905|5924|5923|5931|5930|5902|5900|7252375
1301371200000|2011-03-29 04:00:00|5898|5894|5921|5920|5931|5930|5894|5893|7956793
1301457600000|2011-03-30 04:00:00|5933|5924|5934|5933|5973|5972|5928|5923|9324173
1301544000000|2011-03-31 04:00:00|5931|5926|5930|5925|5970|5969|5928|5925|7380655
1301630400000|2011-04-01 04:00:00|5964|5954|5946|5946|5964|5954|5907|5906|8949488
1301889600000|2011-04-04 04:00:00|5951|5945|6018|6017|6018|6017|5947|5945|8591272
1301976000000|2011-04-05 04:00:00|5990|5984|5980|5979|5996|5995|5949|5948|9878125
1302062400000|2011-04-06 04:00:00|5981|5972|5967|5966|5990|5989|5961|5960|8884706
1302148800000|2011-04-07 04:00:00|5980|5958|5947|5947|5980|5975|5926|5925|8565862
1302235200000|2011-04-08 04:00:00|5973|5956|5946|5945|5978|5977|5932|5931|7430310
1302494400000|2011-04-11 04:00:00|5955|5950|5987|5987|6017|6016|5953|5949|9130362
1302580800000|2011-04-12 04:00:00|5966|5960|5995|5994|6008|6007|5966|5960|8481626
1302667200000|2011-04-13 04:00:00|5968|5966|5961|5960|5995|5994|5955|5954|9740916
1302753600000|2011-04-14 04:00:00|5955|5949|6005|6004|6012|6011|5950|5947|9749286
1302840000000|2011-04-15 04:00:00|6025|6016|6059|6059|6095|6094|6001|5997|15444884
1303099200000|2011-04-18 04:00:00|6043|6036|6046|6045|6119|6118|6011|6010|18634309
1303185600000|2011-04-19 04:00:00|6201|6200|6270|6269|6287|6286|6181|6180|24430420
1303272000000|2011-04-20 04:00:00|6330|6318|6445|6445|6454|6453|6325|6318|25078420
1303358400000|2011-04-21 04:00:00|6391|6385|6406|6405|6430|6429|6378|6377|10550186
1303704000000|2011-04-25 04:00:00|6369|6361|6412|6411|6420|6419|6353|6351|6599808
1303790400000|2011-04-26 04:00:00|6423|6415|6497|6496|6530|6529|6417|6415|12491594
1303876800000|2011-04-27 04:00:00|6348|6347|6558|6557|6560|6559|6341|6340|22307915
1303963200000|2011-04-28 04:00:00|6535|6523|6540|6539|6575|6573|6494|6493|12219632
1304049600000|2011-04-29 04:00:00|6570|6558|6572|6571|6597|6597|6541|6540|10807977
1304308800000|2011-05-02 04:00:00|6593|6592|6619|6618|6631|6630|6582|6581|13344457
1304395200000|2011-05-03 04:00:00|6627|6620|6624|6623|6646|6646|6602|6601|12288586
1304481600000|2011-05-04 04:00:00|6615|6603|6565|6564|6634|6628|6538|6537|12100263
1304568000000|2011-05-05 04:00:00|6554|6544|6498|6497|6567|6557|6481|6480|14073464
1304654400000|2011-05-06 04:00:00|6525|6515|6531|6530|6553|6549|6512|6503|11016358
1304913600000|2011-05-09 04:00:00|6512|6504|6563|6562|6576|6575|6509|6504|8174779
1305000000000|2011-05-10 04:00:00|6585|6561|6575|6574|6585|6579|6529|6528|8776493
1305086400000|2011-05-11 04:00:00|6638|6633|6657|6654|6674|6673|6585|6581|18645029
1305172800000|2011-05-12 04:00:00|6604|6601|6718|6718|6737|6736|6582|6581|14898004
1305259200000|2011-05-13 04:00:00|6719|6707|6662|6662|6729|6725|6595|6594|10930709
1305518400000|2011-05-16 04:00:00|6649|6631|6638|6638|6679|6678|6627|6626|10279674
1305604800000|2011-05-17 04:00:00|6634|6623|6644|6640|6648|6647|6586|6585|10196201
1305691200000|2011-05-18 04:00:00|6627|6617|6652|6647|6652|6651|6595|6592|8250162
1305777600000|2011-05-19 04:00:00|6662|6653|6637|6637|6662|6654|6585|6585|9077890
1305864000000|2011-05-20 04:00:00|6639|6624|6567|6566|6639|6627|6529|6528|11024033
1306123200000|2011-05-23 04:00:00|6532|6517|6557|6557|6569|6568|6509|6507|9852753
1306209600000|2011-05-24 04:00:00|6573|6560|6580|6579|6623|6622|6552|6549|9797271
1306296000000|2011-05-25 04:00:00|6629|6626|6628|6627|6659|6658|6607|6606|13248015
1306382400000|2011-05-26 04:00:00|6559|6555|6558|6555|6578|6577|6528|6528|10859242
1306468800000|2011-05-27 04:00:00|6583|6578|6680|6679|6697|6696|6561|6560|15064824
1306814400000|2011-05-31 04:00:00|6731|6721|6732|6732|6735|6733|6700|6699|12915901
1306900800000|2011-06-01 04:00:00|6702|6688|6651|6645|6729|6728|6647|6645|9756883
1306987200000|2011-06-02 04:00:00|6653|6641|6650|6648|6676|6675|6629|6628|9072638
1307073600000|2011-06-03 04:00:00|6585|6579|6609|6608|6636|6635|6583|6579|9533856
1307332800000|2011-06-06 04:00:00|6587|6584|6607|6607|6622|6621|6585|6584|7376457
1307419200000|2011-06-07 04:00:00|6622|6621|6553|6553|6631|6626|6551|6550|9493364
1307505600000|2011-06-08 04:00:00|6552|6545|6612|6612|6623|6622|6518|6517|9288990
1307592000000|2011-06-09 04:00:00|6642|6633|6680|6680|6728|6727|6617|6616|12296575
1307678400000|2011-06-10 04:00:00|6650|6639|6611|6610|6668|6653|6610|6610|8449056
1307937600000|2011-06-13 04:00:00|6634|6627|6659|6659|6697|6696|6628|6626|7477997
1308024000000|2011-06-14 04:00:00|6694|6692|6713|6708|6736|6735|6676|6675|9783857
1308110400000|2011-06-15 04:00:00|6700|6692|6614|6613|6700|6698|6572|6571|11398525
1308196800000|2011-06-16 04:00:00|6566|6565|6632|6632|6635|6634|6548|6547|10691365
1308283200000|2011-06-17 04:00:00|6673|6662|6631|6630|6695|6694|6620|6619|8219348
1308542400000|2011-06-20 04:00:00|6610|6607|6650|6649|6675|6674|6610|6607|8700277
1308628800000|2011-06-21 04:00:00|6662|6657|6652|6646|6675|6674|6617|6616|8028972
1308715200000|2011-06-22 04:00:00|6658|6647|6607|6605|6662|6661|6605|6605|7255311
1308801600000|2011-06-23 04:00:00|6561|6537|6568|6567|6574|6573|6470|6469|14714220
1308888000000|2011-06-24 04:00:00|6561|6547|6512|6510|6565|6560|6484|6483|9467872
1309147200000|2011-06-27 04:00:00|6537|6528|6527|6526|6562|6561|6501|6500|6386495
1309233600000|2011-06-28 04:00:00|6555|6553|6591|6590|6612|6611|6538|6536|7129838
1309320000000|2011-06-29 04:00:00|6605|6600|6633|6631|6659|6658|6595|6591|8396823
1309406400000|2011-06-30 04:00:00|6658|6641|6647|6646|6691|6690|6626|6625|8313748
1309492800000|2011-07-01 04:00:00|6648|6637|6732|6727|6736|6735|6628|6627|8116932
1309752000000|2011-07-04 04:00:00|||||||||8181680
1309838400000|2011-07-05 04:00:00|6739|6728|6766|6763|6769|6766|6726|6724|8562986
1309924800000|2011-07-06 04:00:00|6770|6762|6757|6756|6775|6774|6738|6737|6577525
1310011200000|2011-07-07 04:00:00|6780|6767|6794|6790|6805|6804|6741|6740|7593360
1310097600000|2011-07-08 04:00:00|6786|6784|6759|6758|6799|6799|6720|6719|7267765
1310356800000|2011-07-11 04:00:00|6697|6685|6725|6724|6741|6740|6687|6683|7457510
1310443200000|2011-07-12 04:00:00|6694|6686|6704|6703|6768|6767|6684|6683|9460959
1310529600000|2011-07-13 04:00:00|6743|6733|6766|6764|6798|6797|6723|6720|8371050
1310616000000|2011-07-14 04:00:00|6777|6759|6767|6766|6793|6792|6749|6746|9170038
1310702400000|2011-07-15 04:00:00|6775|6758|6748|6747|6795|6794|6700|6699|7825791
1310961600000|2011-07-18 04:00:00|6732|6717|6711|6710|6735|6734|6655|6655|9250634
1311048000000|2011-07-19 04:00:00|6715|6709|6672|6671|6725|6721|6616|6615|12718872
1311134400000|2011-07-20 04:00:00|6671|6660|6624|6623|6690|6685|6607|6606|8182906
1311220800000|2011-07-21 04:00:00|6654|6648|6652|6648|6680|6679|6613|6612|10118275
1311307200000|2011-07-22 04:00:00|6665|6664|6671|6666|6679|6678|6650|6649|7165063
1311566400000|2011-07-25 04:00:00|6634|6629|6628|6623|6644|6640|6602|6601|8985557
1311652800000|2011-07-26 04:00:00|6617|6608|6594|6593|6632|6631|6588|6587|8460520
1311739200000|2011-07-27 04:00:00|6587|6576|6526|6525|6587|6581|6515|6514|11547317
1311825600000|2011-07-28 04:00:00|6524|6523|6512|6511|6562|6561|6479|6478|9213984
1311912000000|2011-07-29 04:00:00|6475|6466|6470|6469|6493|6492|6414|6413|12507136
1312171200000|2011-08-01 04:00:00|6518|6513|6442|6440|6519|6517|6367|6366|13363894
1312257600000|2011-08-02 04:00:00|6410|6395|6345|6344|6435|6434|6344|6343|15949009
1312344000000|2011-08-03 04:00:00|6348|6335|6342|6337|6354|6349|6187|6186|16804826
1312430400000|2011-08-04 04:00:00|6261|6255|6186|6185|6317|6316|6181|6180|21972226
1312516800000|2011-08-05 04:00:00|6217|6201|6272|6271|6344|6343|6106|6105|22527152
1312776000000|2011-08-08 04:00:00|6179|6170|6115|6114|6259|6257|6105|6104|29983589
1312862400000|2011-08-09 04:00:00|6172|6165|6218|6217|6219|6218|5909|5908|32444173
1312948800000|2011-08-10 04:00:00|6174|6162|6021|6020|6197|6196|6002|6001|30209558
1313035200000|2011-08-11 04:00:00|6022|6015|6327|6327|6419|6418|6021|6015|30089436
1313121600000|2011-08-12 04:00:00|6362|6356|6335|6334|6399|6398|6291|6290|15541558
1313380800000|2011-08-15 04:00:00|6384|6380|6457|6456|6462|6461|6362|6361|13574830
1313467200000|2011-08-16 04:00:00|6389|6377|6435|6434|6471|6470|6369|6368|12259987
1313553600000|2011-08-17 04:00:00|6473|6457|6423|6422|6485|6484|6380|6379|10714056
1313640000000|2011-08-18 04:00:00|6323|6313|6319|6317|6358|6356|6204|6203|21426816
1313726400000|2011-08-19 04:00:00|6285|6272|6319|6315|6378|6377|6279|6272|18082985
1313985600000|2011-08-22 04:00:00|6399|6392|6331|6324|6410|6409|6302|6301|12109120
1314072000000|2011-08-23 04:00:00|6347|6343|6492|6492|6500|6499|6342|6340|12734392
1314158400000|2011-08-24 04:00:00|6541|6536|6554|6553|6570|6569|6485|6483|12462335
1314244800000|2011-08-25 04:00:00|6540|6539|6454|6453|6547|6541|6420|6419|12094248
1314331200000|2011-08-26 04:00:00|6360|6356|6428|6427|6458|6457|6252|6250|12120212
1314590400000|2011-08-29 04:00:00|6472|6459|6586|6586|6592|6591|6456|6453|11738610
1314676800000|2011-08-30 04:00:00|6588|6579|6573|6572|6604|6603|6519|6518|10543065
1314763200000|2011-08-31 04:00:00|6601|6587|6575|6574|6624|6623|6535|6534|12396990
1314849600000|2011-09-01 04:00:00|6561|6559|6535|6533|6614|6613|6512|6511|9871433
1314936000000|2011-09-02 04:00:00|6468|6464|6409|6407|6500|6499|6392|6391|12432543
1315281600000|2011-09-06 04:00:00|6330|6312|6468|6464|6475|6474|6251|6250|14618746
1315368000000|2011-09-07 04:00:00|6504|6500|6540|6539|6545|6544|6469|6468|9000097
1315454400000|2011-09-08 04:00:00|6493|6484|6497|6496|6593|6592|6487|6483|13565971
1315540800000|2011-09-09 04:00:00|6431|6427|6368|6363|6441|6434|6329|6328|15785179
1315800000000|2011-09-12 04:00:00|6317|6296|6363|6358|6363|6360|6231|6230|11835736
1315886400000|2011-09-13 04:00:00|6405|6391|6364|6362|6405|6395|6318|6317|10945141
1315972800000|2011-09-14 04:00:00|6409|6408|6375|6374|6447|6446|6299|6298|12435875
1316059200000|2011-09-15 04:00:00|6429|6420|6440|6439|6463|6462|6393|6392|9504459
1316145600000|2011-09-16 04:00:00|6463|6451|6456|6455|6474|6473|6421|6392|13153025
1316404800000|2011-09-19 04:00:00|6408|6399|6420|6414|6439|6438|6364|6363|7814223
1316491200000|2011-09-20 04:00:00|6445|6440|6425|6425|6485|6484|6379|6378|9692817
1316577600000|2011-09-21 04:00:00|6419|6412|6312|6311|6460|6459|6312|6311|9172888
1316664000000|2011-09-22 04:00:00|6212|6202|6200|6189|6260|6259|6115|6114|17814942
1316750400000|2011-09-23 04:00:00|6141|6139|6159|6158|6190|6189|6102|6101|9815639
1317009600000|2011-09-26 04:00:00|6220|6210|6273|6267|6285|6284|6201|6200|9717961
1317096000000|2011-09-27 04:00:00|6335|6317|6386|6385|6435|6434|6325|6308|11528716
1317182400000|2011-09-28 04:00:00|6391|6381|6327|6325|6446|6443|6315|6314|8011524
1317268800000|2011-09-29 04:00:00|6390|6383|6393|6385|6425|6424|6303|6302|8261188
1317355200000|2011-09-30 04:00:00|6330|6316|6371|6369|6474|6473|6316|6312|11974753
1317614400000|2011-10-03 04:00:00|6365|6344|6209|6203|6421|6420|6206|6203|14749699
1317700800000|2011-10-04 04:00:00|6160|6150|6222|6212|6233|6232|6084|6083|16889989
1317787200000|2011-10-05 04:00:00|6221|6219|6237|6236|6251|6250|6161|6160|14162159
1317873600000|2011-10-06 04:00:00|6259|6249|6282|6281|6283|6282|6211|6210|8689631
1317960000000|2011-10-07 04:00:00|6306|6299|6316|6315|6370|6369|6302|6299|11075522
1318219200000|2011-10-10 04:00:00|6393|6383|6444|6439|6444|6443|6365|6364|6403807
1318305600000|2011-10-11 04:00:00|6436|6425|6395|6394|6436|6430|6386|6385|7079693
1318392000000|2011-10-12 04:00:00|6414|6400|6429|6428|6468|6467|6387|6386|8057484
1318478400000|2011-10-13 04:00:00|6443|6432|6420|6419|6443|6433|6358|6357|6834872
1318564800000|2011-10-14 04:00:00|6475|6466|6472|6471|6477|6471|6418|6417|5510965
1318824000000|2011-10-17 04:00:00|6440|6438|6386|6385|6483|6444|6363|6362|9031798
1318910400000|2011-10-18 04:00:00|6385|6375|6441|6440|6474|6473|6341|6341|10577335
1318996800000|2011-10-19 04:00:00|6461|6449|6263|6262|6461|6449|6217|6216|18768453
1319083200000|2011-10-20 04:00:00|6306|6302|6254|6254|6315|6306|6232|6231|10809295
1319169600000|2011-10-21 04:00:00|6311|6303|6378|6378|6384|6383|6289|6289|11415243
1319428800000|2011-10-24 04:00:00|6392|6383|6478|6473|6479|6478|6362|6360|11041930
1319515200000|2011-10-25 04:00:00|6456|6447|6374|6368|6483|6482|6357|6356|9073758
1319601600000|2011-10-26 04:00:00|6414|6411|6447|6443|6460|6459|6379|6378|8196158
1319688000000|2011-10-27 04:00:00|6500|6498|6547|6545|6569|6568|6476|6471|14772161
1319774400000|2011-10-28 04:00:00|6565|6551|6559|6554|6585|6584|6529|6528|8743053
1320033600000|2011-10-31 04:00:00|6533|6524|6441|6440|6587|6586|6440|6440|11184574
1320120000000|2011-11-01 04:00:00|6367|6366|6338|6337|6411|6410|6318|6317|13599996
1320206400000|2011-11-02 04:00:00|6437|6419|6368|6366|6437|6419|6342|6341|9229091
1320292800000|2011-11-03 04:00:00|6411|6405|6436|6431|6452|6451|6368|6367|9450264
1320379200000|2011-11-04 04:00:00|6402|6390|6416|6410|6454|6453|6342|6341|8801850
1320642000000|2011-11-07 05:00:00|6401|6395|6401|6396|6434|6433|6326|6325|7924523
1320728400000|2011-11-08 05:00:00|6413|6407|6492|6488|6499|6498|6396|6394|7189262
1320814800000|2011-11-09 05:00:00|6401|6400|6355|6349|6414|6413|6312|6311|9996630
1320901200000|2011-11-10 05:00:00|6412|6408|6415|6408|6443|6442|6367|6366|6842082
1320987600000|2011-11-11 05:00:00|6475|6466|6528|6526|6549|6548|6469|6461|8101000
1321246800000|2011-11-14 05:00:00|6504|6497|6493|6492|6533|6532|6466|6465|7269175
1321333200000|2011-11-15 05:00:00|6506|6496|6503|6497|6529|6528|6452|6451|6451252
1321419600000|2011-11-16 05:00:00|6454|6450|6438|6437|6516|6516|6431|6430|7576584
1321506000000|2011-11-17 05:00:00|6423|6417|6394|6393|6432|6430|6331|6330|10777985
1321592400000|2011-11-18 05:00:00|6421|6408|6385|6383|6421|6417|6357|6356|8700265
1321851600000|2011-11-21 05:00:00|6318|6311|6297|6292|6335|6333|6289|6288|8997289
1321938000000|2011-11-22 05:00:00|6301|6293|6291|6290|6320|6319|6271|6270|7940123
1322024400000|2011-11-23 05:00:00|6265|6258|6203|6202|6265|6260|6201|6200|9205215
1322197200000|2011-11-25 05:00:00|6138|6130|6140|6138|6164|6163|6106|6105|4835068
1322456400000|2011-11-28 05:00:00|6192|6178|6239|6239|6271|6270|6186|6176|10030648
1322542800000|2011-11-29 05:00:00|6259|6257|6284|6281|6314|6313|6247|6246|7953722
1322629200000|2011-11-30 05:00:00|6400|6399|6462|6461|6474|6473|6388|6380|11838371
1322715600000|2011-12-01 05:00:00|6481|6473|6445|6444|6495|6494|6435|6434|6513374
1322802000000|2011-12-02 05:00:00|6485|6484|6345|6340|6489|6488|6331|6330|14467048
1323061200000|2011-12-05 05:00:00|6419|6412|6336|6335|6424|6419|6286|6285|13812038
1323147600000|2011-12-06 05:00:00|6369|6364|6351|6349|6393|6392|6326|6326|9666977
1323234000000|2011-12-07 05:00:00|6365|6351|6452|6443|6482|6481|6338|6337|10414065
1323320400000|2011-12-08 05:00:00|6426|6414|6379|6372|6445|6444|6357|6356|8596390
1323406800000|2011-12-09 05:00:00|6420|6408|6452|6447|6468|6467|6398|6397|7950705
1323666000000|2011-12-12 05:00:00|6394|6387|6354|6352|6422|6419|6336|6335|9612640
1323752400000|2011-12-13 05:00:00|6406|6402|6336|6335|6406|6402|6315|6314|12387162
1323838800000|2011-12-14 05:00:00|6356|6338|6321|6316|6367|6349|6294|6293|8506547
1323925200000|2011-12-15 05:00:00|6370|6369|6400|6399|6410|6409|6362|6357|8523710
1324011600000|2011-12-16 05:00:00|6440|6429|6390|6389|6441|6434|6356|6355|13681290
1324270800000|2011-12-19 05:00:00|6420|6414|6352|6352|6428|6427|6337|6336|7393860
1324357200000|2011-12-20 05:00:00|6404|6402|6458|6452|6473|6472|6402|6400|9277431
1324443600000|2011-12-21 05:00:00|6489|6481|6492|6491|6500|6498|6459|6458|7346607
1324530000000|2011-12-22 05:00:00|6507|6498|6522|6521|6526|6525|6463|6462|6217004
1324616400000|2011-12-23 05:00:00|6545|6537|6600|6598|6600|6599|6519|6518|5894210
1324962000000|2011-12-27 05:00:00|6599|6587|6606|6605|6632|6631|6593|6587|4464446
1324962000000|2011-12-27 05:00:00|6599|6587|6606|6605|6632|6631|6593|6587|4464446
1325048400000|2011-12-28 05:00:00|6603|6590|6547|6545|6610|6599|6531|6530|5079247
1325134800000|2011-12-29 05:00:00|6544|6533|6593|6585|6603|6602|6541|6533|4291530
1325221200000|2011-12-30 05:00:00|6559|6554|6555|6555|6593|6592|6554|6551|3688878
1325566800000|2012-01-03 05:00:00|6570|6560|6585|6584|6599|6599|6532|6531|13875687
1325653200000|2012-01-04 05:00:00|6579|6577|6547|6543|6588|6586|6512|6511|8318577
1325739600000|2012-01-05 05:00:00|6533|6521|6540|6539|6560|6559|6484|6482|10491496
1325826000000|2012-01-06 05:00:00|6546|6536|6481|6481|6549|6547|6462|6461|10559175
1326085200000|2012-01-09 05:00:00|6497|6487|6492|6491|6510|6499|6441|6441|7054847
1326171600000|2012-01-10 05:00:00|6529|6517|6521|6520|6540|6537|6504|6500|7400711
1326258000000|2012-01-11 05:00:00|6514|6506|6510|6509|6521|6517|6485|6484|6269108
1326344400000|2012-01-12 05:00:00|6539|6529|6522|6521|6541|6540|6494|6493|6531871
1326430800000|2012-01-13 05:00:00|6515|6497|6528|6523|6528|6527|6437|6436|7391110
1326776400000|2012-01-17 05:00:00|6554|6548|6512|6511|6570|6569|6506|6505|7364459
1326862800000|2012-01-18 05:00:00|6527|6523|6529|6524|6538|6536|6501|6500|6911172
1326949200000|2012-01-19 05:00:00|6520|6513|6519|6518|6527|6524|6480|6479|10844953
1327035600000|2012-01-20 05:00:00|6534|6533|6527|6526|6555|6554|6500|6498|12713573
1327294800000|2012-01-23 05:00:00|6524|6523|6502|6501|6533|6532|6489|6488|9061803
1327381200000|2012-01-24 05:00:00|6448|6436|6510|6492|6544|6543|6446|6436|11117499
1327467600000|2012-01-25 05:00:00|6530|6509|6523|6519|6530|6528|6478|6477|9265992
1327554000000|2012-01-26 05:00:00|6551|6546|6576|6571|6588|6587|6523|6522|11377230
1327640400000|2012-01-27 05:00:00|6575|6563|6559|6558|6587|6586|6547|6546|9016026
1327899600000|2012-01-30 05:00:00|6532|6526|6571|6570|6571|6571|6523|6507|6936617
1327986000000|2012-01-31 05:00:00|6588|6587|6588|6587|6595|6595|6557|6556|10782728
1328072400000|2012-02-01 05:00:00|6598|6597|6570|6569|6631|6631|6566|6565|11088485
1328158800000|2012-02-02 05:00:00|6598|6595|6562|6561|6603|6595|6536|6535|7602638
1328245200000|2012-02-03 05:00:00|6597|6594|6564|6564|6602|6597|6553|6552|7637260
1328504400000|2012-02-06 05:00:00|6557|6537|6516|6514|6558|6557|6506|6505|8818945
1328590800000|2012-02-07 05:00:00|6513|6509|6529|6528|6539|6539|6503|6502|8312575
1328677200000|2012-02-08 05:00:00|6522|6516|6528|6526|6535|6534|6510|6509|6129016
1328763600000|2012-02-09 05:00:00|6525|6517|6491|6490|6535|6534|6483|6482|10273459
1328850000000|2012-02-10 05:00:00|6471|6467|6459|6459|6478|6475|6426|6425|10339733
1329109200000|2012-02-13 05:00:00|6490|6485|6467|6466|6499|6494|6461|6460|6880267
1329195600000|2012-02-14 05:00:00|6475|6472|6464|6461|6487|6485|6434|6433|8347316
1329282000000|2012-02-15 05:00:00|6458|6453|6466|6463|6495|6494|6448|6447|8428725
1329368400000|2012-02-16 05:00:00|6465|6459|6493|6492|6516|6515|6445|6444|7240580
1329454800000|2012-02-17 05:00:00|6529|6526|6501|6500|6530|6526|6482|6481|8225219
1329800400000|2012-02-21 05:00:00|6524|6518|6504|6503|6525|6521|6476|6475|7123055
1329886800000|2012-02-22 05:00:00|6510|6496|6499|6498|6534|6533|6495|6487|7335922
1329973200000|2012-02-23 05:00:00|6520|6514|6508|6507|6525|6524|6491|6490|8229231
1330059600000|2012-02-24 05:00:00|6478|6475|6445|6445|6478|6476|6420|6420|9601282
1330318800000|2012-02-27 05:00:00|6438|6425|6450|6446|6464|6463|6403|6401|7897817
1330405200000|2012-02-28 05:00:00|6464|6458|6519|6519|6542|6541|6450|6448|10519840
1330491600000|2012-02-29 05:00:00|6522|6513|6501|6501|6527|6526|6472|6471|8872851
1330578000000|2012-03-01 05:00:00|6511|6508|6485|6484|6526|6525|6471|6470|7894761
1330664400000|2012-03-02 05:00:00|6476|6472|6476|6475|6487|6486|6457|6456|5567393
1330923600000|2012-03-05 05:00:00|6470|6467|6488|6487|6496|6495|6455|6454|6689717
1331010000000|2012-03-06 05:00:00|6450|6445|6433|6432|6473|6472|6419|6418|8047766
1331096400000|2012-03-07 05:00:00|6441|6426|6433|6432|6446|6445|6412|6411|7219013
1331182800000|2012-03-08 05:00:00|6495|6489|6482|6482|6508|6506|6475|6474|10314694
1331269200000|2012-03-09 05:00:00|6484|6476|6477|6476|6500|6499|6460|6459|7266088
1331524800000|2012-03-12 04:00:00|6460|6451|6512|6511|6515|6514|6460|6451|6145171
1331611200000|2012-03-13 04:00:00|6537|6530|6534|6533|6538|6536|6504|6503|8528721
1331697600000|2012-03-14 04:00:00|6522|6521|6511|6507|6538|6537|6503|6502|8312678
1331784000000|2012-03-15 04:00:00|6488|6484|6507|6506|6538|6537|6485|6484|9924156
1331870400000|2012-03-16 04:00:00|6528|6519|6513|6510|6546|6545|6482|6481|12845612
1332129600000|2012-03-19 04:00:00|6500|6494|6521|6520|6527|6526|6491|6490|6492280
1332216000000|2012-03-20 04:00:00|6502|6491|6495|6495|6513|6512|6477|6476|6963570
1332302400000|2012-03-21 04:00:00|6510|6491|6479|6478|6510|6506|6464|6464|6318523
1332388800000|2012-03-22 04:00:00|6461|6455|6447|6446|6470|6469|6441|6440|9789177
1332475200000|2012-03-23 04:00:00|6450|6443|6456|6455|6471|6470|6437|6436|6896331
1332734400000|2012-03-26 04:00:00|6495|6487|6516|6515|6526|6525|6484|6483|7422956
1332820800000|2012-03-27 04:00:00|6540|6528|6541|6540|6550|6549|6523|6522|9867773
1332907200000|2012-03-28 04:00:00|6547|6532|6561|6560|6562|6561|6519|6518|9268872
1332993600000|2012-03-29 04:00:00|6529|6520|6552|6551|6554|6553|6521|6520|8261502
1333080000000|2012-03-30 04:00:00|6569|6562|6598|6597|6618|6617|6559|6558|9069782
1333339200000|2012-04-02 04:00:00|6610|6598|6621|6620|6630|6629|6583|6582|7636997
1333425600000|2012-04-03 04:00:00|6611|6600|6588|6587|6616|6615|6551|6550|8078719
1333512000000|2012-04-04 04:00:00|6562|6561|6542|6541|6573|6569|6536|6535|8428773
1333598400000|2012-04-05 04:00:00|6527|6519|6533|6533|6538|6537|6510|6509|6951342
1333944000000|2012-04-09 04:00:00|6501|6497|6493|6492|6522|6521|6489|6488|5569669
1334030400000|2012-04-10 04:00:00|6485|6477|6424|6419|6486|6485|6417|6416|11362060
1334116800000|2012-04-11 04:00:00|6466|6457|6415|6409|6469|6464|6397|6396|9017536
1334203200000|2012-04-12 04:00:00|6408|6405|6413|6412|6413|6413|6369|6368|12253171
1334289600000|2012-04-13 04:00:00|6398|6392|6355|6354|6401|6399|6353|6352|10335286
1334548800000|2012-04-16 04:00:00|6373|6367|6400|6399|6416|6415|6368|6361|9766060
1334635200000|2012-04-17 04:00:00|6428|6418|6419|6418|6429|6427|6328|6327|16596145
1334721600000|2012-04-18 04:00:00|6391|6387|6324|6323|6397|6390|6313|6312|18468273
1334808000000|2012-04-19 04:00:00|6329|6327|6302|6301|6354|6353|6277|6276|14496546
1334894400000|2012-04-20 04:00:00|6328|6322|6372|6371|6397|6396|6324|6320|13128298
1335153600000|2012-04-23 04:00:00|6362|6349|6337|6337|6369|6367|6331|6330|8891701
1335240000000|2012-04-24 04:00:00|6359|6353|6377|6377|6379|6378|6337|6336|7925633
1335326400000|2012-04-25 04:00:00|6399|6384|6445|6444|6458|6457|6385|6384|10368593
1335412800000|2012-04-26 04:00:00|6436|6427|6477|6477|6497|6496|6429|6426|8121478
1335499200000|2012-04-27 04:00:00|6499|6496|6486|6485|6513|6512|6469|6468|9472694
1335758400000|2012-04-30 04:00:00|6485|6479|6510|6509|6539|6538|6485|6478|9488392
1335844800000|2012-05-01 04:00:00|6492|6485|6521|6520|6536|6535|6481|6480|9371496
1335931200000|2012-05-02 04:00:00|6518|6516|6534|6532|6534|6532|6485|6484|7427304
1336017600000|2012-05-03 04:00:00|6540|6526|6538|6534|6549|6548|6511|6510|8924077
1336104000000|2012-05-04 04:00:00|6525|6519|6477|6476|6530|6528|6477|6476|9613923
1336363200000|2012-05-07 04:00:00|6460|6449|6482|6482|6502|6501|6453|6449|7905296
1336449600000|2012-05-08 04:00:00|6481|6480|6496|6495|6496|6495|6456|6455|10917312
1336536000000|2012-05-09 04:00:00|6466|6459|6428|6427|6488|6487|6426|6425|9614169
1336622400000|2012-05-10 04:00:00|6459|6456|6457|6454|6486|6485|6440|6439|7041923
1336708800000|2012-05-11 04:00:00|6453|6443|6435|6434|6499|6499|6424|6423|7483810
1336968000000|2012-05-14 04:00:00|6403|6400|6391|6390|6410|6409|6356|6356|7902871
1337054400000|2012-05-15 04:00:00|6390|6374|6360|6356|6414|6413|6342|6341|7690144
1337140800000|2012-05-16 04:00:00|6373|6366|6373|6372|6393|6392|6346|6345|8533532
1337227200000|2012-05-17 04:00:00|6376|6368|6355|6354|6400|6399|6348|6347|7319354
1337313600000|2012-05-18 04:00:00|6394|6385|6331|6331|6394|6390|6310|6309|12036151
1337572800000|2012-05-21 04:00:00|6338|6326|6347|6347|6383|6382|6325|6325|7950502
1337659200000|2012-05-22 04:00:00|6358|6334|6351|6350|6381|6380|6334|6333|7462877
1337745600000|2012-05-23 04:00:00|6345|6337|6327|6326|6375|6374|6289|6288|10538492
1337832000000|2012-05-24 04:00:00|6294|6288|6315|6311|6334|6333|6281|6280|8314768
1337918400000|2012-05-25 04:00:00|6292|6290|6249|6247|6298|6297|6230|6229|10247802
1338264000000|2012-05-29 04:00:00|6287|6286|6259|6258|6293|6292|6231|6230|9347712
1338350400000|2012-05-30 04:00:00|6228|6225|6221|6220|6240|6239|6201|6200|8418086
1338436800000|2012-05-31 04:00:00|6233|6230|6244|6239|6288|6287|6215|6214|11019271
1338523200000|2012-06-01 04:00:00|6200|6196|6178|6177|6231|6230|6172|6171|10808374
1338782400000|2012-06-04 04:00:00|6203|6195|6235|6234|6243|6242|6190|6184|8242674
1338868800000|2012-06-05 04:00:00|6218|6215|6225|6222|6238|6237|6201|6200|8180265
1338955200000|2012-06-06 04:00:00|6210|6203|6278|6276|6280|6277|6190|6189|10353840
1339041600000|2012-06-07 04:00:00|6320|6308|6279|6276|6320|6314|6252|6251|10599237
1339128000000|2012-06-08 04:00:00|6262|6254|6301|6298|6304|6303|6234|6232|9611272
1339387200000|2012-06-11 04:00:00|6300|6298|6215|6214|6303|6302|6212|6211|10418260
1339473600000|2012-06-12 04:00:00|6224|6216|6312|6308|6327|6326|6183|6182|21906942
1339560000000|2012-06-13 04:00:00|6425|6421|6445|6444|6470|6469|6319|6318|82904912
1339646400000|2012-06-14 04:00:00|6436|6429|6563|6544|6575|6574|6429|6427|30494924
1339732800000|2012-06-15 04:00:00|6591|6588|6600|6595|6610|6609|6552|6551|22333023
1339992000000|2012-06-18 04:00:00|6590|6584|6629|6628|6639|6638|6586|6581|21365189
1340078400000|2012-06-19 04:00:00|6640|6633|6672|6671|6696|6695|6638|6631|20902047
1340164800000|2012-06-20 04:00:00|6663|6657|6699|6698|6699|6698|6647|6646|18842578
1340251200000|2012-06-21 04:00:00|6660|6654|6637|6636|6697|6696|6617|6616|20293349
1340337600000|2012-06-22 04:00:00|6667|6658|6662|6661|6697|6689|6653|6652|13012174
1340596800000|2012-06-25 04:00:00|6640|6623|6647|6647|6663|6662|6615|6612|12637942
1340683200000|2012-06-26 04:00:00|6661|6650|6646|6645|6669|6668|6642|6641|9985445
1340769600000|2012-06-27 04:00:00|6658|6640|6687|6685|6720|6719|6643|6640|15507182
1340856000000|2012-06-28 04:00:00|6673|6662|6695|6694|6700|6699|6644|6643|10945994
1340942400000|2012-06-29 04:00:00|6732|6724|6758|6757|6770|6769|6724|6722|15088608
1341201600000|2012-07-02 04:00:00|6743|6734|6800|6799|6800|6799|6735|6734|2367962
1341288000000|2012-07-03 04:00:00|6796|6788|6803|6803|6812|6811|6774|6773|8484869
1341460800000|2012-07-05 04:00:00|6793|6789|6780|6779|6815|6814|6779|6778|10063330
1341547200000|2012-07-06 04:00:00|6763|6753|6764|6763|6789|6787|6737|6736|8858844
1341806400000|2012-07-09 04:00:00|6776|6768|6780|6777|6796|6795|6763|6762|10975295
1341892800000|2012-07-10 04:00:00|6807|6797|6788|6783|6810|6809|6774|6773|11378649
1341979200000|2012-07-11 04:00:00|6803|6796|6792|6789|6811|6810|6773|6772|11140009
1342065600000|2012-07-12 04:00:00|6760|6759|6776|6775|6813|6812|6745|6744|12249770
1342152000000|2012-07-13 04:00:00|6777|6774|6862|6861|6874|6873|6776|6767|11851437
1342411200000|2012-07-16 04:00:00|6856|6845|6848|6847|6872|6871|6838|6832|12059524
1342497600000|2012-07-17 04:00:00|6785|6770|6901|6900|6918|6917|6762|6761|22487473
1342584000000|2012-07-18 04:00:00|6886|6873|6935|6934|6946|6945|6867|6866|13661803
1342670400000|2012-07-19 04:00:00|6930|6915|6956|6955|6970|6969|6898|6897|12373640
1342756800000|2012-07-20 04:00:00|6929|6916|6881|6862|6939|6936|6835|6834|11990326
1343016000000|2012-07-23 04:00:00|6834|6813|6811|6810|6834|6829|6766|6765|10269630
1343102400000|2012-07-24 04:00:00|6816|6783|6736|6735|6825|6824|6701|6700|11178422
1343188800000|2012-07-25 04:00:00|6793|6765|6754|6753|6802|6801|6739|6738|9179208
1343275200000|2012-07-26 04:00:00|6838|6833|6875|6874|6898|6897|6822|6821|15099050
1343361600000|2012-07-27 04:00:00|6899|6889|6952|6951|6968|6967|6897|6889|12554345
1343620800000|2012-07-30 04:00:00|6946|6929|6944|6943|6965|6964|6918|6916|7650808
1343707200000|2012-07-31 04:00:00|6943|6923|6925|6924|6956|6955|6910|6909|8327820
1343793600000|2012-08-01 04:00:00|6954|6948|6940|6939|6975|6974|6925|6925|10497373
1343880000000|2012-08-02 04:00:00|6888|6862|6849|6823|6898|6897|6803|6802|12317385
1344225600000|2012-08-06 04:00:00|6923|6915|6907|6883|6935|6932|6879|6878|7841181
1344312000000|2012-08-07 04:00:00|6885|6869|6827|6826|6895|6894|6822|6821|10346737
1344398400000|2012-08-08 04:00:00|6837|6828|6856|6801|6856|6855|6822|6801|5981577
1344484800000|2012-08-09 04:00:00|6847|6831|6834|6830|6865|6864|6818|6817|5934519
1344571200000|2012-08-10 04:00:00|6814|6807|6862|6861|6871|6870|6814|6807|6902236
1344830400000|2012-08-13 04:00:00|6842|6825|6848|6847|6855|6854|6818|6817|6475414
1344916800000|2012-08-14 04:00:00|6878|6865|6864|6863|6879|6874|6851|6839|7599830
1345003200000|2012-08-15 04:00:00|6856|6836|6835|6834|6885|6884|6831|6830|8428480
1345089600000|2012-08-16 04:00:00|6845|6838|6818|6817|6846|6843|6803|6802|8086978
1345176000000|2012-08-17 04:00:00|6810|6802|6778|6777|6811|6810|6752|6751|10877029
1345435200000|2012-08-20 04:00:00|6782|6771|6772|6771|6785|6783|6768|6765|9569654
1345521600000|2012-08-21 04:00:00|6771|6763|6784|6776|6825|6824|6763|6762|7926139
1345608000000|2012-08-22 04:00:00|6760|6753|6778|6773|6793|6792|6757|6753|7285063
1345694400000|2012-08-23 04:00:00|6776|6776|6779|6778|6795|6794|6757|6756|7932658
1345780800000|2012-08-24 04:00:00|6722|6714|6759|6758|6785|6784|6719|6714|9463591
1346040000000|2012-08-27 04:00:00|6764|6757|6751|6750|6796|6795|6749|6748|7653541
1346126400000|2012-08-28 04:00:00|6738|6730|6752|6751|6770|6769|6723|6722|6167414
1346212800000|2012-08-29 04:00:00|6724|6720|6738|6737|6783|6782|6707|6706|8630426
1346299200000|2012-08-30 04:00:00|6727|6721|6723|6722|6741|6740|6686|6685|8772634
1346385600000|2012-08-31 04:00:00|6751|6735|6743|6742|6791|6790|6717|6716|8230273
1346731200000|2012-09-04 04:00:00|6755|6736|6727|6726|6755|6753|6698|6697|7603724
1346817600000|2012-09-05 04:00:00|6748|6731|6728|6726|6787|6786|6715|6714|8319402
1346904000000|2012-09-06 04:00:00|6775|6764|6784|6783|6822|6821|6769|6759|11923139
1346990400000|2012-09-07 04:00:00|6808|6788|6787|6786|6808|6800|6753|6752|7458714
1347249600000|2012-09-10 04:00:00|6794|6790|6820|6819|6847|6846|6786|6777|10361378
1347336000000|2012-09-11 04:00:00|6844|6829|6822|6821|6855|6854|6819|6818|7921558
1347422400000|2012-09-12 04:00:00|6847|6838|6816|6815|6847|6846|6804|6803|6825423
1347508800000|2012-09-13 04:00:00|6802|6794|6899|6898|6917|6916|6801|6794|11839859
1347595200000|2012-09-14 04:00:00|6893|6878|6844|6843|6893|6886|6809|6808|11435377
1347854400000|2012-09-17 04:00:00|6853|6845|6825|6823|6870|6869|6801|6800|9555735
1347940800000|2012-09-18 04:00:00|6810|6808|6856|6855|6867|6866|6808|6805|7446046
1348027200000|2012-09-19 04:00:00|6880|6875|6860|6860|6893|6891|6860|6860|8153741
1348113600000|2012-09-20 04:00:00|6846|6840|6894|6890|6899|6898|6834|6828|7415174
1348200000000|2012-09-21 04:00:00|6912|6903|6913|6912|6930|6929|6895|6891|12999605
1348459200000|2012-09-24 04:00:00|6898|6884|6901|6901|6920|6919|6882|6881|7775710
1348545600000|2012-09-25 04:00:00|6931|6917|6931|6930|6964|6963|6913|6912|10152033
1348632000000|2012-09-26 04:00:00|6952|6929|6902|6901|6952|6949|6897|6896|8889790
1348718400000|2012-09-27 04:00:00|6917|6907|6904|6903|6935|6934|6890|6889|6934576
1348804800000|2012-09-28 04:00:00|6878|6875|6888|6887|6904|6903|6851|6850|7779933
1349064000000|2012-10-01 04:00:00|6900|6891|6912|6908|6945|6944|6895|6891|9034336
1349150400000|2012-10-02 04:00:00|6928|6912|6897|6892|6928|6927|6865|6864|8422219
1349236800000|2012-10-03 04:00:00|6920|6900|6901|6900|6933|6932|6876|6873|7738855
1349323200000|2012-10-04 04:00:00|6917|6909|6929|6928|6950|6949|6909|6900|8733761
1349409600000|2012-10-05 04:00:00|6946|6939|6967|6966|6974|6973|6933|6932|8193610
1349668800000|2012-10-08 04:00:00|6970|6959|6947|6942|6970|6965|6918|6917|5976125
1349755200000|2012-10-09 04:00:00|6870|6861|6841|6837|6899|6897|6811|6810|14253904
1349841600000|2012-10-10 04:00:00|6846|6834|6822|6821|6849|6848|6799|6798|9520472
1349928000000|2012-10-11 04:00:00|6826|6822|6796|6795|6832|6828|6787|6786|8738893
1350014400000|2012-10-12 04:00:00|6828|6818|6796|6795|6851|6850|6781|6780|7539091
1350273600000|2012-10-15 04:00:00|6816|6812|6860|6859|6899|6898|6810|6806|12692118
1350360000000|2012-10-16 04:00:00|6930|6927|6955|6954|6980|6979|6903|6902|12946876
1350446400000|2012-10-17 04:00:00|6974|6967|7102|7101|7118|7117|6956|6955|24541251
1350532800000|2012-10-18 04:00:00|7088|7077|7252|7251|7274|7273|7088|7077|31745842
1350619200000|2012-10-19 04:00:00|7211|7208|7184|7183|7225|7223|7173|7171|16422998
1350878400000|2012-10-22 04:00:00|7191|7179|7177|7176|7229|7228|7134|7133|12610856
1350964800000|2012-10-23 04:00:00|7119|7116|7091|7090|7153|7151|7053|7052|10161350
1351051200000|2012-10-24 04:00:00|7100|7083|7078|7074|7120|7119|7068|7067|7975707
1351137600000|2012-10-25 04:00:00|7112|7100|7117|7116|7156|7155|7100|7099|8948726
1351224000000|2012-10-26 04:00:00|7109|7090|7090|7089|7134|7132|7057|7056|7735664
1351656000000|2012-10-31 04:00:00|7115|7098|7084|7083|7125|7124|7049|7048|8502443
1351742400000|2012-11-01 04:00:00|7111|7094|7149|7148|7190|7189|7092|7069|9674382
1351828800000|2012-11-02 04:00:00|7175|7162|7089|7088|7175|7164|7084|7083|6788029
1352091600000|2012-11-05 05:00:00|7091|7080|7080|7079|7100|7099|7048|7047|6277779
1352178000000|2012-11-06 05:00:00|7102|7085|7104|7103|7162|7161|7090|7085|7025062
1352264400000|2012-11-07 05:00:00|7088|7060|7033|7032|7100|7098|6971|6970|10952679
1352350800000|2012-11-08 05:00:00|7024|7009|6967|6966|7042|7041|6965|6964|10304956
1352437200000|2012-11-09 05:00:00|6957|6938|6986|6986|7027|7026|6943|6938|8896190
1352696400000|2012-11-12 05:00:00|6978|6957|6971|6970|7005|7004|6932|6931|9093658
1352782800000|2012-11-13 05:00:00|6963|6951|6948|6947|7011|7010|6941|6940|7637060
1352869200000|2012-11-14 05:00:00|6965|6944|6926|6925|6976|6973|6904|6903|9617707
1352955600000|2012-11-15 05:00:00|6900|6890|6903|6903|6920|6919|6873|6872|10467328
1353042000000|2012-11-16 05:00:00|6888|6878|6918|6917|6927|6926|6853|6852|13110418
1353301200000|2012-11-19 05:00:00|6956|6939|6925|6920|6980|6980|6905|6904|10922178
1353387600000|2012-11-20 05:00:00|6929|6921|6971|6967|6972|6971|6915|6913|9274976
1353474000000|2012-11-21 05:00:00|6970|6956|6959|6958|6988|6987|6946|6945|6632209
1353646800000|2012-11-23 05:00:00|6920|6911|6955|6954|6956|6955|6897|6895|4602038
1353906000000|2012-11-26 05:00:00|6922|6910|6908|6907|6950|6949|6883|6882|8697587
1353992400000|2012-11-27 05:00:00|6905|6901|6880|6879|6918|6914|6874|6873|7893070
1354078800000|2012-11-28 05:00:00|6882|6866|6931|6927|6938|6937|6860|6859|8775860
1354165200000|2012-11-29 05:00:00|6948|6942|6924|6923|6956|6955|6906|6905|8599248
1354251600000|2012-11-30 05:00:00|6950|6931|6973|6972|6992|6991|6918|6916|10381303
1354510800000|2012-12-03 05:00:00|6984|6981|6964|6963|6991|6990|6937|6936|8970618
1354597200000|2012-12-04 05:00:00|6969|6958|6985|6984|7050|7049|6947|6936|12897925
1354683600000|2012-12-05 05:00:00|6992|6981|6997|6996|7030|7029|6959|6958|9651309
1354770000000|2012-12-06 05:00:00|7026|7012|7005|7004|7028|7027|6981|6980|7948223
1354856400000|2012-12-07 05:00:00|7009|6996|7045|7044|7053|7052|6987|6986|8698718
1355115600000|2012-12-10 05:00:00|7035|7021|7063|7059|7080|7079|7029|7021|7990986
1355202000000|2012-12-11 05:00:00|7094|7087|7110|7109|7163|7162|7080|7078|13354178
1355288400000|2012-12-12 05:00:00|7127|7123|7097|7096|7138|7134|7085|7084|10432848
1355374800000|2012-12-13 05:00:00|7101|7093|7080|7075|7101|7099|7062|7061|7840050
1355461200000|2012-12-14 05:00:00|7075|7066|7068|7062|7087|7086|7050|7049|8840062
1355720400000|2012-12-17 05:00:00|7090|7085|7097|7096|7118|7117|7079|7078|11265987
1355806800000|2012-12-18 05:00:00|7114|7100|7093|7092|7118|7109|7051|7050|14355543
1355893200000|2012-12-19 05:00:00|7095|7076|7065|7065|7133|7131|7065|7064|10397284
1355979600000|2012-12-20 05:00:00|7084|7072|7075|7074|7091|7090|7056|7056|10768359
1356066000000|2012-12-21 05:00:00|7058|7054|7032|7031|7075|7074|7019|7005|15959178
1356325200000|2012-12-24 05:00:00|7036|7011|7001|7000|7040|7037|6995|6994|4506302
1356498000000|2012-12-26 05:00:00|6997|6996|7018|7017|7036|7035|6989|6988|6926824
1356584400000|2012-12-27 05:00:00|7014|7003|7010|7009|7040|7039|6981|6980|9062718
1356670800000|2012-12-28 05:00:00|6985|6972|6946|6945|7007|7005|6942|6941|8976955
1356930000000|2012-12-31 05:00:00|6928|6920|7011|7010|7011|7010|6918|6914|10887623
1357102800000|2013-01-02 05:00:00|7096|7091|7085|7084|7106|7097|7034|7030|10752691
1357189200000|2013-01-03 05:00:00|7098|7080|7071|7070|7100|7099|7045|7044|8504480
1357275600000|2013-01-04 05:00:00|7114|7108|7155|7154|7174|7173|7108|7100|10864631
1357534800000|2013-01-07 05:00:00|7159|7141|7140|7138|7159|7151|7120|7119|6931218
1357621200000|2013-01-08 05:00:00|7138|7130|7142|7141|7165|7164|7126|7125|8393344
1357707600000|2013-01-09 05:00:00|7173|7164|7175|7174|7185|7184|7151|7150|6449346
1357794000000|2013-01-10 05:00:00|7182|7172|7221|7220|7238|7237|7175|7172|10136333
1357880400000|2013-01-11 05:00:00|7220|7216|7237|7236|7258|7257|7219|7216|6957995
1358139600000|2013-01-14 05:00:00|7266|7259|7258|7257|7279|7278|7238|7237|6826795
1358226000000|2013-01-15 05:00:00|7231|7224|7236|7235|7248|7244|7201|7200|6932408
1358312400000|2013-01-16 05:00:00|7235|7229|7255|7254|7282|7281|7226|7225|7611409
1358398800000|2013-01-17 05:00:00|7284|7275|7289|7288|7301|7300|7240|7237|8443825
1358485200000|2013-01-18 05:00:00|7298|7293|7318|7316|7321|7320|7279|7279|10423931
1358830800000|2013-01-22 05:00:00|7300|7291|7272|7270|7324|7319|7243|7242|10129312
1358917200000|2013-01-23 05:00:00|7253|7246|7284|7283|7291|7290|7248|7245|9082467
1359003600000|2013-01-24 05:00:00|7301|7295|7309|7308|7323|7322|7285|7284|8140426
1359090000000|2013-01-25 05:00:00|7324|7306|7392|7392|7393|7392|7315|7306|8498461
1359349200000|2013-01-28 05:00:00|7394|7392|7360|7360|7400|7399|7344|7343|7960164
1359435600000|2013-01-29 05:00:00|7367|7363|7442|7441|7462|7461|7366|7359|9758667
1359522000000|2013-01-30 05:00:00|7460|7447|7408|7407|7480|7479|7402|7401|8366032
1359608400000|2013-01-31 05:00:00|7407|7405|7391|7390|7436|7434|7379|7378|8079394
1359694800000|2013-02-01 05:00:00|7415|7406|7418|7417|7442|7441|7411|7406|8880304
1359954000000|2013-02-04 05:00:00|7394|7365|7407|7406|7425|7424|7373|7365|7621908
1360040400000|2013-02-05 05:00:00|7453|7446|7468|7467|7482|7481|7449|7446|9130207
1360126800000|2013-02-06 05:00:00|7458|7441|7538|7537|7538|7537|7454|7441|9780524
1360213200000|2013-02-07 05:00:00|7494|7489|7504|7503|7520|7519|7469|7468|9010370
1360299600000|2013-02-08 05:00:00|7514|7497|7565|7542|7565|7560|7474|7473|7166535
1360558800000|2013-02-11 05:00:00|7550|7535|7541|7537|7550|7549|7506|7505|5119631
1360645200000|2013-02-12 05:00:00|7558|7530|7582|7580|7586|7585|7543|7530|7173620
1360731600000|2013-02-13 05:00:00|7589|7563|7566|7565|7589|7587|7538|7537|7407528
1360818000000|2013-02-14 05:00:00|7560|7541|7583|7581|7609|7608|7539|7537|6728366
1360904400000|2013-02-15 05:00:00|7601|7571|7612|7611|7613|7612|7551|7550|8950766
1361250000000|2013-02-19 05:00:00|7604|7598|7692|7691|7700|7699|7596|7595|8490785
1361336400000|2013-02-20 05:00:00|7684|7664|7660|7659|7697|7696|7655|7654|6747711
1361422800000|2013-02-21 05:00:00|7653|7645|7689|7684|7702|7701|7638|7637|8616369
1361509200000|2013-02-22 05:00:00|7640|7626|7630|7623|7650|7647|7605|7604|6986924
1361768400000|2013-02-25 05:00:00|7639|7635|7562|7557|7667|7666|7560|7557|8904723
1361854800000|2013-02-26 05:00:00|7589|7584|7581|7573|7634|7633|7551|7550|9061649
1361941200000|2013-02-27 05:00:00|7574|7567|7633|7627|7644|7644|7561|7557|7177988
1362027600000|2013-02-28 05:00:00|7629|7616|7611|7602|7649|7648|7610|7601|7138653
1362114000000|2013-03-01 05:00:00|7580|7564|7700|7669|7700|7676|7574|7564|8108017
1362373200000|2013-03-04 05:00:00|7686|7669|7724|7715|7728|7727|7679|7669|11320240
1362459600000|2013-03-05 05:00:00|7758|7748|7767|7762|7771|7770|7745|7744|8093077
1362546000000|2013-03-06 05:00:00|7770|7760|7744|7739|7777|7774|7723|7722|7186590
1362632400000|2013-03-07 05:00:00|7765|7752|7772|7771|7796|7795|7759|7752|7263135
1362718800000|2013-03-08 05:00:00|7785|7779|7817|7812|7822|7821|7771|7770|7603286
1362974400000|2013-03-11 04:00:00|7798|7782|7848|7839|7852|7851|7788|7782|7478554
1363060800000|2013-03-12 04:00:00|7852|7843|7869|7851|7870|7868|7822|7821|6717300
1363147200000|2013-03-13 04:00:00|7852|7842|7861|7855|7867|7866|7821|7820|6320466
1363233600000|2013-03-14 04:00:00|7862|7852|7909|7908|7909|7908|7852|7849|8621332
1363320000000|2013-03-15 04:00:00|7866|7865|7924|7919|7924|7923|7866|7856|11949820
1363579200000|2013-03-18 04:00:00|7876|7872|7885|7878|7919|7919|7870|7866|6117694
1363665600000|2013-03-19 04:00:00|7899|7888|7889|7884|7909|7908|7851|7850|6202212
1363752000000|2013-03-20 04:00:00|7919|7907|7948|7942|7961|7960|7918|7907|6816679
1363838400000|2013-03-21 04:00:00|7912|7906|7904|7898|7950|7949|7877|7876|7620434
1363924800000|2013-03-22 04:00:00|7922|7902|7997|7970|7998|7974|7909|7902|5782645
1364184000000|2013-03-25 04:00:00|7983|7979|7975|7966|7994|7993|7948|7947|8731448
1364270400000|2013-03-26 04:00:00|7993|7985|8087|8080|8089|8088|7986|7985|12030374
1364356800000|2013-03-27 04:00:00|8062|8056|8129|8125|8135|8134|8028|8027|9843608
1364443200000|2013-03-28 04:00:00|8145|8133|8152|8141|8159|8158|8097|8093|8513681
1364788800000|2013-04-01 04:00:00|8144|8135|8195|8194|8197|8196|8132|8128|6359969
1364875200000|2013-04-02 04:00:00|8200|8195|8268|8264|8269|8268|8191|8190|9127252
1364961600000|2013-04-03 04:00:00|8283|8271|8210|8205|8295|8294|8157|8156|11481223
1365048000000|2013-04-04 04:00:00|8220|8215|8243|8237|8272|8271|8193|8192|8852070
1365134400000|2013-04-05 04:00:00|8183|8173|8203|8197|8211|8210|8163|8162|7367898
1365393600000|2013-04-08 04:00:00|8128|8126|8108|8103|8139|8136|8032|8031|13080099
1365480000000|2013-04-09 04:00:00|8126|8120|8153|8148|8175|8174|8125|8120|8041398
1365566400000|2013-04-10 04:00:00|8184|8176|8202|8195|8220|8219|8174|8173|6766832
1365652800000|2013-04-11 04:00:00|8215|8203|8233|8230|8296|8295|8211|8203|8724007
1365739200000|2013-04-12 04:00:00|8225|8216|8275|8266|8275|8273|8223|8216|5726054
1365998400000|2013-04-15 04:00:00|8274|8267|8174|8172|8309|8308|8174|8172|10506535
1366084800000|2013-04-16 04:00:00|8245|8235|8348|8341|8354|8353|8207|8204|11899017
1366171200000|2013-04-17 04:00:00|8338|8332|8391|8384|8443|8442|8333|8325|12379475
1366257600000|2013-04-18 04:00:00|8401|8395|8328|8314|8430|8428|8303|8302|8824204
1366344000000|2013-04-19 04:00:00|8365|8352|8449|8440|8457|8456|8350|8346|8899905
1366603200000|2013-04-22 04:00:00|8467|8459|8484|8479|8493|8492|8420|8419|6245948
1366689600000|2013-04-23 04:00:00|8500|8486|8545|8540|8568|8567|8404|8400|8143132
1366776000000|2013-04-24 04:00:00|8575|8560|8437|8436|8575|8562|8428|8427|8817097
1366862400000|2013-04-25 04:00:00|8461|8448|8524|8519|8536|8535|8434|8433|7743758
1366948800000|2013-04-26 04:00:00|8534|8522|8519|8509|8549|8546|8481|8480|5511075
1367208000000|2013-04-29 04:00:00|8505|8497|8555|8551|8589|8589|8497|8491|7320279
1367294400000|2013-04-30 04:00:00|8548|8531|8520|8517|8569|8568|8490|8489|10343450
1367380800000|2013-05-01 04:00:00|8462|8447|8425|8418|8513|8512|8389|8388|10344715
1367467200000|2013-05-02 04:00:00|8448|8443|8515|8507|8521|8520|8418|8417|8174902
1367553600000|2013-05-03 04:00:00|8553|8541|8580|8574|8599|8598|8546|8541|8222633
1367812800000|2013-05-06 04:00:00|8586|8575|8473|8468|8586|8577|8456|8455|7949371
1367899200000|2013-05-07 04:00:00|8495|8480|8554|8545|8557|8556|8464|8462|8061305
1367985600000|2013-05-08 04:00:00|8555|8537|8548|8543|8560|8557|8494|8493|7307469
1368072000000|2013-05-09 04:00:00|8545|8544|8524|8515|8570|8569|8497|8496|7611274
1368158400000|2013-05-10 04:00:00|8534|8517|8575|8574|8576|8575|8519|8517|6214253
1368417600000|2013-05-13 04:00:00|8569|8562|8584|8578|8607|8606|8547|8544|6150132
1368504000000|2013-05-14 04:00:00|8590|8577|8699|8694|8708|8707|8584|8577|7967202
1368590400000|2013-05-15 04:00:00|8706|8699|8768|8761|8789|8788|8696|8695|9004262
1368676800000|2013-05-16 04:00:00|8737|8714|8749|8743|8777|8776|8706|8705|6898931
1368763200000|2013-05-17 04:00:00|8746|8740|8816|8800|8817|8813|8742|8740|8229767
1369022400000|2013-05-20 04:00:00|8811|8807|8800|8799|8820|8819|8782|8781|6324995
1369108800000|2013-05-21 04:00:00|8814|8801|8856|8849|8864|8863|8780|8779|8087294
1369195200000|2013-05-22 04:00:00|8873|8843|8845|8838|8991|8990|8821|8820|12560334
1369281600000|2013-05-23 04:00:00|8708|8707|8725|8719|8797|8780|8703|8702|10954065
1369368000000|2013-05-24 04:00:00|8687|8680|8683|8678|8705|8702|8649|8648|9396720
1369713600000|2013-05-28 04:00:00|8767|8751|8762|8756|8829|8828|8727|8726|7387911
1369800000000|2013-05-29 04:00:00|8708|8706|8569|8563|8720|8713|8515|8514|10444607
1369886400000|2013-05-30 04:00:00|8570|8568|8601|8592|8631|8630|8568|8564|7004611
1369972800000|2013-05-31 04:00:00|8573|8564|8427|8416|8599|8598|8421|8416|10072878
1370232000000|2013-06-03 04:00:00|8432|8426|8468|8463|8470|8469|8340|8336|10352066
1370318400000|2013-06-04 04:00:00|8472|8467|8411|8408|8505|8502|8357|8356|9351156
1370404800000|2013-06-05 04:00:00|8393|8381|8371|8366|8500|8499|8349|8348|9170452
1370491200000|2013-06-06 04:00:00|8374|8357|8446|8444|8448|8445|8266|8265|8847647
1370577600000|2013-06-07 04:00:00|8499|8493|8494|8487|8519|8518|8440|8439|7962361
1370836800000|2013-06-10 04:00:00|8513|8493|8514|8506|8571|8570|8474|8473|7380896
1370923200000|2013-06-11 04:00:00|8475|8471|8474|8468|8502|8501|8415|8412|8125016
1371009600000|2013-06-12 04:00:00|8528|8517|8379|8371|8551|8549|8370|8369|7671126
1371096000000|2013-06-13 04:00:00|8369|8352|8494|8482|8496|8495|8313|8308|6791029
1371182400000|2013-06-14 04:00:00|8477|8469|8494|8478|8549|8548|8467|8462|5475477
1371441600000|2013-06-17 04:00:00|8542|8536|8569|8563|8641|8640|8499|8498|7254088
1371528000000|2013-06-18 04:00:00|8579|8546|8640|8632|8645|8644|8568|8546|6059325
1371614400000|2013-06-19 04:00:00|8646|8620|8490|8482|8650|8649|8482|8480|7576640
1371700800000|2013-06-20 04:00:00|8417|8413|8266|8261|8446|8445|8213|8212|13390236
1371787200000|2013-06-21 04:00:00|8345|8320|8360|8345|8433|8432|8251|8250|16695937
1372046400000|2013-06-24 04:00:00|8305|8295|8469|8448|8532|8531|8281|8280|13528087
1372132800000|2013-06-25 04:00:00|8528|8512|8540|8526|8559|8558|8454|8453|10202167
1372219200000|2013-06-26 04:00:00|8598|8597|8706|8695|8732|8731|8596|8592|11159414
1372305600000|2013-06-27 04:00:00|8756|8745|8673|8661|8783|8781|8649|8649|8143762
1372392000000|2013-06-28 04:00:00|8681|8667|8590|8580|8738|8737|8586|8580|7973015
1372651200000|2013-07-01 04:00:00|8569|8553|8671|8659|8764|8763|8550|8545|8380969
1372737600000|2013-07-02 04:00:00|8667|8654|8663|8647|8721|8719|8621|8620|6369576
1372824000000|2013-07-03 04:00:00|8664|8645|8706|8672|8706|8703|8611|8610|3270668
1372996800000|2013-07-05 04:00:00|8760|8740|8800|8781|8800|8787|8695|8694|4372676
1373256000000|2013-07-08 04:00:00|8809|8795|8871|8858|8899|8898|8807|8795|7821820
1373342400000|2013-07-09 04:00:00|8879|8857|8894|8886|8908|8907|8842|8840|8430602
1373428800000|2013-07-10 04:00:00|8897|8867|8928|8922|8949|8948|8881|8867|6392437
1373515200000|2013-07-11 04:00:00|8990|8986|8971|8964|8994|8992|8901|8900|8356243
1373601600000|2013-07-12 04:00:00|8976|8969|8992|8983|8999|8998|8940|8938|6601081
1373860800000|2013-07-15 04:00:00|8985|8981|9063|9048|9081|9080|8976|8976|8307863
1373947200000|2013-07-16 04:00:00|9108|9095|9047|9035|9167|9163|9014|9013|9994562
1374033600000|2013-07-17 04:00:00|9076|9052|9017|9017|9098|9096|8989|8988|9808640
1374120000000|2013-07-18 04:00:00|9044|9038|9018|9017|9095|9094|9007|9006|7394920
1374206400000|2013-07-19 04:00:00|9032|9026|9256|9221|9261|9226|9015|8997|11289764
1374465600000|2013-07-22 04:00:00|9205|9204|9231|9225|9257|9246|9163|9160|7972680
1374552000000|2013-07-23 04:00:00|9238|9226|9248|9239|9286|9285|9212|9211|7881569
1374638400000|2013-07-24 04:00:00|9269|9258|9240|9227|9269|9266|9176|9175|6509150
1374724800000|2013-07-25 04:00:00|9198|9191|9262|9247|9275|9274|9175|9174|6834263
1374811200000|2013-07-26 04:00:00|9237|9218|9286|9276|9293|9292|9166|9165|7102080
1375070400000|2013-07-29 04:00:00|9276|9265|9349|9323|9350|9339|9261|9259|6517918
1375156800000|2013-07-30 04:00:00|9350|9343|9327|9317|9397|9396|9303|9302|7933514
1375243200000|2013-07-31 04:00:00|9323|9322|9360|9348|9443|9442|9323|9311|9718313
1375329600000|2013-08-01 04:00:00|9415|9405|9381|9374|9440|9439|9371|9370|8693635
1375416000000|2013-08-02 04:00:00|9356|9352|9417|9416|9419|9418|9349|9344|5914415
1375675200000|2013-08-05 04:00:00|9403|9397|9385|9377|9431|9430|9344|9343|6571621
1375761600000|2013-08-06 04:00:00|9391|9374|9387|9379|9394|9393|9352|9350|4860498
1375848000000|2013-08-07 04:00:00|9360|9359|9371|9364|9403|9402|9348|9347|8640556
1375934400000|2013-08-08 04:00:00|9436|9432|9336|9329|9436|9432|9272|9271|10372756
1376020800000|2013-08-09 04:00:00|9352|9327|9239|9228|9352|9327|9179|9178|11042524
1376280000000|2013-08-12 04:00:00|9209|9198|9201|9200|9277|9276|9176|9175|9360749
1376366400000|2013-08-13 04:00:00|9209|9202|9308|9300|9335|9334|9176|9175|8665986
1376452800000|2013-08-14 04:00:00|9298|9286|9074|9068|9298|9294|9052|9051|10396227
1376539200000|2013-08-15 04:00:00|9030|9020|8958|8951|9041|9040|8910|8909|9724937
1376625600000|2013-08-16 04:00:00|8909|8900|8943|8934|8981|8980|8881|8877|10086199
1376884800000|2013-08-19 04:00:00|8960|8947|9049|9039|9126|9110|8938|8933|7210637
1376971200000|2013-08-20 04:00:00|9059|9028|8982|8981|9100|9089|8976|8973|6907384
1377057600000|2013-08-21 04:00:00|8955|8940|8882|8875|8963|8960|8869|8868|7262894
1377144000000|2013-08-22 04:00:00|8887|8876|8828|8826|8903|8893|8813|8812|6633785
1377230400000|2013-08-23 04:00:00|8789|8777|8841|8835|8844|8843|8721|8720|6489876
1377489600000|2013-08-26 04:00:00|8842|8836|8759|8752|8850|8845|8739|8738|6293039
1377576000000|2013-08-27 04:00:00|8699|8697|8619|8605|8709|8708|8597|8596|9142302
1377662400000|2013-08-28 04:00:00|8645|8635|8660|8653|8691|8690|8590|8588|5885000
1377748800000|2013-08-29 04:00:00|8634|8629|8657|8653|8714|8713|8608|8599|4854198
1377835200000|2013-08-30 04:00:00|8688|8667|8637|8636|8688|8674|8585|8584|5316815
1378180800000|2013-09-03 04:00:00|8696|8688|8643|8632|8729|8727|8603|8602|6393591
1378267200000|2013-09-04 04:00:00|8650|8646|8696|8692|8725|8724|8631|8623|6217060
1378353600000|2013-09-05 04:00:00|8719|8697|8707|8699|8719|8716|8663|8662|5090613
1378440000000|2013-09-06 04:00:00|8722|8688|8719|8714|8793|8792|8601|8600|8855349
1378699200000|2013-09-09 04:00:00|8748|8738|8759|8752|8761|8760|8702|8701|5532583
1378785600000|2013-09-10 04:00:00|8834|8814|8859|8857|8859|8857|8786|8785|7234447
1378872000000|2013-09-11 04:00:00|8886|8873|8926|8920|8927|8926|8815|8813|7215005
1378958400000|2013-09-12 04:00:00|8929|8919|8926|8898|8957|8956|8889|8888|7415927
1379044800000|2013-09-13 04:00:00|8918|8911|8870|8848|8925|8918|8821|8820|6826622
1379304000000|2013-09-16 04:00:00|8953|8943|8908|8898|8958|8956|8884|8883|6661576
1379390400000|2013-09-17 04:00:00|8907|8896|8917|8900|8923|8921|8868|8867|5595206
1379476800000|2013-09-18 04:00:00|8893|8892|8990|8987|8997|8990|8831|8830|8639880
1379563200000|2013-09-19 04:00:00|9012|9007|9014|9003|9021|9019|8980|8979|5939594
1379649600000|2013-09-20 04:00:00|9040|9033|8991|8960|9074|9072|8977|8920|10018814
1379908800000|2013-09-23 04:00:00|8944|8935|8910|8901|8975|8972|8882|8881|6342432
1379995200000|2013-09-24 04:00:00|8905|8900|8827|8817|8922|8920|8816|8815|6725588
1380081600000|2013-09-25 04:00:00|8843|8833|8714|8705|8849|8841|8708|8705|6699959
1380168000000|2013-09-26 04:00:00|8723|8713|8710|8705|8771|8770|8673|8672|5812262
1380254400000|2013-09-27 04:00:00|8682|8681|8678|8649|8695|8694|8644|8643|4730277
1380513600000|2013-09-30 04:00:00|8643|8633|8676|8648|8695|8694|8617|8614|5904162
1380600000000|2013-10-01 04:00:00|8654|8642|8754|8748|8754|8748|8628|8626|5432157
1380686400000|2013-10-02 04:00:00|8704|8703|8728|8720|8728|8725|8645|8644|5033341
1380772800000|2013-10-03 04:00:00|8713|8703|8662|8654|8740|8739|8630|8630|6885702
1380859200000|2013-10-04 04:00:00|8683|8677|8733|8727|8742|8741|8656|8650|5209399
1381118400000|2013-10-07 04:00:00|8668|8661|8666|8655|8699|8698|8630|8629|5141489
1381204800000|2013-10-08 04:00:00|8663|8662|8567|8557|8674|8673|8558|8557|7559645
1381291200000|2013-10-09 04:00:00|8596|8595|8601|8597|8623|8622|8551|8550|7277053
1381377600000|2013-10-10 04:00:00|8675|8672|8780|8774|8780|8777|8670|8669|7789904
1381464000000|2013-10-11 04:00:00|8873|8856|8950|8938|8950|8947|8806|8802|7445591
1381723200000|2013-10-14 04:00:00|8882|8873|8986|8972|8987|8986|8864|8863|8317249
1381809600000|2013-10-15 04:00:00|9026|9021|9001|8960|9146|9144|8993|8960|10163375
1381896000000|2013-10-16 04:00:00|9044|9023|9118|9105|9118|9113|9021|9016|6971879
1381982400000|2013-10-17 04:00:00|9079|9073|9194|9187|9200|9199|9077|9073|7336716
1382068800000|2013-10-18 04:00:00|9175|9174|9170|9143|9206|9205|9115|9114|7811075
1382328000000|2013-10-21 04:00:00|9154|9146|9121|9120|9158|9150|9077|9076|5168434
1382414400000|2013-10-22 04:00:00|9160|9156|9238|9228|9256|9255|9150|9148|7690631
1382500800000|2013-10-23 04:00:00|9206|9201|9212|9207|9243|9242|9153|9152|5953023
1382587200000|2013-10-24 04:00:00|9293|9287|9242|9221|9302|9298|9215|9215|4667979
1382673600000|2013-10-25 04:00:00|9211|9193|9227|9197|9228|9225|9179|9178|5183380
1382932800000|2013-10-28 04:00:00|9196|9187|9241|9233|9280|9279|9192|9184|5898849
1383019200000|2013-10-29 04:00:00|9294|9293|9322|9311|9322|9317|9261|9258|5297522
1383105600000|2013-10-30 04:00:00|9339|9333|9284|9277|9348|9342|9266|9265|5499481
1383192000000|2013-10-31 04:00:00|9285|9279|9272|9261|9336|9335|9232|9231|6061130
1383278400000|2013-11-01 04:00:00|9264|9238|9339|9328|9358|9357|9250|9238|5759766
1383541200000|2013-11-04 05:00:00|9348|9330|9306|9299|9350|9348|9244|9243|5950250
1383627600000|2013-11-05 05:00:00|9260|9254|9283|9276|9295|9294|9230|9228|4566434
1383714000000|2013-11-06 05:00:00|9318|9298|9305|9301|9320|9319|9274|9270|4611751
1383800400000|2013-11-07 05:00:00|9323|9313|9276|9270|9335|9334|9270|9268|5290064
1383886800000|2013-11-08 05:00:00|9266|9246|9409|9399|9410|9409|9257|9246|6235833
1384146000000|2013-11-11 05:00:00|9407|9389|9430|9429|9462|9461|9396|9389|4224628
1384232400000|2013-11-12 05:00:00|9408|9394|9362|9352|9408|9406|9301|9300|6840642
1384318800000|2013-11-13 05:00:00|9345|9333|9341|9331|9345|9342|9233|9232|7344674
1384405200000|2013-11-14 05:00:00|9346|9336|9394|9388|9415|9414|9344|9336|5373479
1384491600000|2013-11-15 05:00:00|9364|9355|9448|9400|9448|9439|9357|9354|5834445
1384750800000|2013-11-18 05:00:00|9437|9430|9440|9409|9460|9459|9402|9401|5930017
1384837200000|2013-11-19 05:00:00|9429|9413|9491|9465|9492|9491|9400|9400|5514523
1384923600000|2013-11-20 05:00:00|9492|9481|9517|9512|9548|9547|9470|9465|6250554
1385010000000|2013-11-21 05:00:00|9542|9528|9522|9515|9575|9572|9505|9504|6018225
1385096400000|2013-11-22 05:00:00|9457|9444|9556|9516|9564|9557|9448|9444|5704987
1385355600000|2013-11-25 05:00:00|9550|9533|9569|9560|9599|9598|9510|9506|5245016
1385442000000|2013-11-26 05:00:00|9563|9551|9514|9500|9587|9585|9507|9500|5036457
1385528400000|2013-11-27 05:00:00|9534|9519|9501|9494|9539|9534|9462|9461|3874287
1385701200000|2013-11-29 05:00:00|9542|9521|9476|9444|9550|9549|9444|9443|2671101
1385960400000|2013-12-02 05:00:00|9455|9440|9429|9425|9466|9463|9397|9396|4397262
1386046800000|2013-12-03 05:00:00|9423|9413|9400|9392|9459|9455|9352|9351|6817240
1386133200000|2013-12-04 05:00:00|9382|9380|9367|9360|9425|9424|9313|9312|5752837
1386219600000|2013-12-05 05:00:00|9346|9337|9300|9294|9363|9362|9267|9266|6637079
1386306000000|2013-12-06 05:00:00|9360|9327|9448|9417|9449|9448|9345|9327|5691515
1386565200000|2013-12-09 05:00:00|9428|9423|9449|9440|9449|9447|9371|9369|5127273
1386651600000|2013-12-10 05:00:00|9479|9460|9415|9412|9479|9478|9397|9396|6142261
1386738000000|2013-12-11 05:00:00|9441|9434|9310|9305|9446|9444|9304|9303|7371654
1386824400000|2013-12-12 05:00:00|9290|9281|9119|9113|9291|9285|9108|9107|9942194
1386910800000|2013-12-13 05:00:00|9146|9139|9140|9130|9186|9185|9109|9108|6553999
1387170000000|2013-12-16 05:00:00|9154|9140|9141|9131|9234|9232|9117|9116|4798120
1387256400000|2013-12-17 05:00:00|9158|9125|9069|9064|9158|9133|9051|9050|6536986
1387342800000|2013-12-18 05:00:00|9107|9093|9269|9261|9269|9265|8978|8975|7816773
1387429200000|2013-12-19 05:00:00|9247|9224|9202|9194|9247|9240|9142|9141|5621329
1387515600000|2013-12-20 05:00:00|9215|9210|9215|9214|9275|9274|9197|9196|7787309
1387774800000|2013-12-23 05:00:00|9260|9254|9206|9198|9275|9267|9177|9176|4390380
1387861200000|2013-12-24 05:00:00|9219|9200|9235|9199|9239|9237|9186|9185|2527816
1388034000000|2013-12-26 05:00:00|9224|9197|9256|9251|9256|9253|9178|9177|2819690
1388120400000|2013-12-27 05:00:00|9290|9272|9284|9225|9297|9296|9219|9218|2972204
1388379600000|2013-12-30 05:00:00|9239|9202|9232|9227|9239|9230|9175|9172|3740006
1388466000000|2013-12-31 05:00:00|9216|9206|9192|9150|9224|9220|9116|9115|4671574
1388638800000|2014-01-02 05:00:00|9118|9114|9107|9100|9173|9171|9101|9100|4763563
1388725200000|2014-01-03 05:00:00|9139|9123|9192|9179|9223|9222|9135|9123|4362174
1388984400000|2014-01-06 05:00:00|9192|9184|9237|9229|9275|9274|9188|9181|5551432
1389070800000|2014-01-07 05:00:00|9317|9302|9432|9426|9462|9461|9302|9295|8745360
1389157200000|2014-01-08 05:00:00|9419|9406|9416|9409|9459|9458|9389|9388|6953967
1389243600000|2014-01-09 05:00:00|9495|9486|9475|9469|9538|9537|9410|9409|6727926
1389330000000|2014-01-10 05:00:00|9474|9459|9475|9474|9498|9494|9415|9414|5618792
1389589200000|2014-01-13 05:00:00|9445|9429|9452|9429|9499|9498|9407|9406|7711240
1389675600000|2014-01-14 05:00:00|9461|9450|9478|9458|9489|9489|9433|9431|6038378
1389762000000|2014-01-15 05:00:00|9495|9461|9487|9477|9528|9527|9453|9452|6240633
1389848400000|2014-01-16 05:00:00|9462|9452|9468|9460|9509|9508|9424|9423|6584639
1389934800000|2014-01-17 05:00:00|9483|9470|9516|9468|9518|9516|9452|9442|10084140
1390280400000|2014-01-21 05:00:00|9491|9476|9445|9389|9518|9505|9263|9262|14104013
1390366800000|2014-01-22 05:00:00|9416|9392|9450|9425|9455|9454|9358|9352|7776121
1390453200000|2014-01-23 05:00:00|9374|9371|9280|9250|9380|9371|9242|9241|7290900
1390539600000|2014-01-24 05:00:00|9225|9211|9062|9050|9263|9259|9062|9050|8415432
1390798800000|2014-01-27 05:00:00|9037|9035|9007|8978|9077|9075|8985|8978|7092310
1390885200000|2014-01-28 05:00:00|9059|9039|9019|9000|9059|9048|8981|8980|6341016
1390971600000|2014-01-29 05:00:00|8948|8935|8898|8883|8972|8971|8855|8853|9928071
1391058000000|2014-01-30 05:00:00|8972|8903|8952|8946|8979|8978|8901|8900|5814970
1391144400000|2014-01-31 05:00:00|8931|8867|8850|8841|8931|8899|8815|8815|9986955
1391403600000|2014-02-03 05:00:00|8875|8870|8685|8673|8879|8872|8662|8661|11288155
1391490000000|2014-02-04 05:00:00|8703|8690|8663|8656|8729|8728|8610|8609|10048440
1391576400000|2014-02-05 05:00:00|8664|8658|8729|8721|8767|8767|8650|8635|8867545
1391662800000|2014-02-06 05:00:00|8794|8763|8878|8866|8878|8875|8758|8753|7429072
1391749200000|2014-02-07 05:00:00|8888|8886|9004|8997|9004|9001|8862|8861|7856918
1392008400000|2014-02-10 05:00:00|9019|9004|9112|9102|9112|9107|8986|8983|6288573
1392094800000|2014-02-11 05:00:00|9123|9107|9300|9289|9300|9295|9100|9096|9353727
1392181200000|2014-02-12 05:00:00|9297|9279|9247|9240|9299|9298|9196|9194|6253658
1392267600000|2014-02-13 05:00:00|9203|9200|9262|9248|9262|9261|9172|9171|4691849
1392354000000|2014-02-14 05:00:00|9285|9236|9280|9272|9295|9294|9203|9202|4288124
1392699600000|2014-02-18 05:00:00|9284|9268|9225|9213|9288|9283|9210|9209|5497957
1392786000000|2014-02-19 05:00:00|9225|9213|9167|9160|9275|9273|9158|9157|6528215
1392872400000|2014-02-20 05:00:00|9167|9160|9238|9225|9273|9272|9131|9131|6522775
1392958800000|2014-02-21 05:00:00|9238|9225|9155|9149|9238|9225|9146|9145|6165097
1393218000000|2014-02-24 05:00:00|9190|9165|9114|9110|9207|9204|9111|9110|6809217
1393304400000|2014-02-25 05:00:00|9114|9110|9115|9108|9187|9184|9066|9065|5175616
1393390800000|2014-02-26 05:00:00|9115|9108|9114|9107|9155|9154|9080|9077|4796950
1393477200000|2014-02-27 05:00:00|9114|9107|9141|9136|9143|9142|9076|9075|4042761
1393563600000|2014-02-28 05:00:00|9141|9136|9215|9206|9264|9263|9111|9103|7036964
1393822800000|2014-03-03 05:00:00|9215|9206|9161|9149|9215|9206|9083|9081|6554650
1393909200000|2014-03-04 05:00:00|9161|9149|9336|9330|9346|9345|9161|9149|7253835
1393995600000|2014-03-05 05:00:00|9336|9330|9262|9258|9336|9330|9239|9238|5667422
1394082000000|2014-03-06 05:00:00|9262|9258|9298|9291|9365|9364|9262|9258|5301478
1394168400000|2014-03-07 05:00:00|9298|9291|9333|9328|9353|9347|9270|9269|5589411
1394424000000|2014-03-10 04:00:00|9325|9319|9347|9344|9349|9348|9279|9278|3815140
1394510400000|2014-03-11 04:00:00|9347|9344|9353|9345|9375|9372|9310|9309|4882905
1394596800000|2014-03-12 04:00:00|9353|9345|9372|9354|9373|9359|9266|9264|4960426
1394683200000|2014-03-13 04:00:00|9372|9354|9308|9295|9420|9419|9299|9295|6623545
1394769600000|2014-03-14 04:00:00|9308|9295|9294|9274|9344|9343|9246|9245|5945341
1395028800000|2014-03-17 04:00:00|9331|9326|9407|9385|9418|9417|9318|9316|4535704
1395115200000|2014-03-18 04:00:00|9392|9386|9399|9392|9425|9424|9349|9348|4744474
1395201600000|2014-03-19 04:00:00|9401|9379|9364|9349|9436|9435|9292|9291|4657166
1395288000000|2014-03-20 04:00:00|9372|9339|9420|9407|9420|9418|9299|9293|4689498
1395374400000|2014-03-21 04:00:00|9475|9422|9491|9472|9520|9516|9388|9387|14043955
1395633600000|2014-03-24 04:00:00|9533|9526|9526|9509|9543|9542|9454|9454|11427233
1395720000000|2014-03-25 04:00:00|9599|9591|9741|9734|9770|9769|9573|9572|12139040
1395806400000|2014-03-26 04:00:00|9758|9750|9708|9702|9847|9846|9706|9702|9759416
1395892800000|2014-03-27 04:00:00|9717|9690|9739|9723|9770|9769|9627|9623|6874919
1395979200000|2014-03-28 04:00:00|9772|9741|9747|9738|9822|9821|9696|9695|6980965
1396238400000|2014-03-31 04:00:00|9808|9800|9827|9819|9860|9859|9762|9761|5517602
1396324800000|2014-04-01 04:00:00|9849|9804|9794|9790|9868|9867|9736|9735|5995739
1396411200000|2014-04-02 04:00:00|9812|9772|9828|9820|9840|9839|9737|9736|6769171
1396497600000|2014-04-03 04:00:00|9824|9796|9826|9823|9834|9833|9754|9752|4670116
1396584000000|2014-04-04 04:00:00|9868|9867|9937|9836|9938|9937|9833|9832|8456229
1396843200000|2014-04-07 04:00:00|9840|9780|9815|9788|9936|9935|9784|9780|8880903
1396929600000|2014-04-08 04:00:00|9802|9801|9815|9751|9873|9872|9751|9750|7511801
1397016000000|2014-04-09 04:00:00|9890|9835|9897|9888|9898|9897|9779|9778|7165000
1397102400000|2014-04-10 04:00:00|9892|9868|9753|9655|9894|9892|9653|9652|8326247
1397188800000|2014-04-11 04:00:00|9634|9619|9690|9677|9720|9719|9606|9605|7216031
1397448000000|2014-04-14 04:00:00|9729|9707|9723|9683|9736|9735|9626|9625|7437790
1397534400000|2014-04-15 04:00:00|9844|9829|9925|9917|9925|9920|9806|9805|11652450
1397620800000|2014-04-16 04:00:00|9949|9938|9880|9871|9971|9970|9808|9807|9746583
1397707200000|2014-04-17 04:00:00|9896|9852|9903|9892|9965|9964|9873|9852|7018752
1398052800000|2014-04-21 04:00:00|9895|9868|10006|9998|10013|10012|9870|9866|5503520
1398139200000|2014-04-22 04:00:00|10029|10000|10020|10017|10075|10074|9978|9974|6656882
1398225600000|2014-04-23 04:00:00|10024|10010|10026|10019|10057|10056|9993|9992|4990179
1398312000000|2014-04-24 04:00:00|10030|10008|10000|9994|10038|10037|9959|9955|5322124
1398398400000|2014-04-25 04:00:00|10023|10003|9984|9979|10030|10025|9941|9940|4793329
1398657600000|2014-04-28 04:00:00|10058|10032|10136|10131|10150|10149|10013|10012|7260612
1398744000000|2014-04-29 04:00:00|10191|10160|10104|10098|10198|10197|10097|10096|6475949
1398830400000|2014-04-30 04:00:00|10086|10063|10135|10123|10156|10155|10071|10063|6498167
1398916800000|2014-05-01 04:00:00|10087|10080|10056|10049|10106|10100|9994|9993|5780604
1399003200000|2014-05-02 04:00:00|10073|10015|9935|9926|10073|10036|9888|9887|7334816
1399262400000|2014-05-05 04:00:00|9949|9915|10004|9997|10018|10017|9905|9903|4694623
1399348800000|2014-05-06 04:00:00|10017|9983|9958|9950|10017|10000|9952|9950|4382362
1399435200000|2014-05-07 04:00:00|9986|9973|10090|10084|10105|10104|9936|9935|7446230
1399521600000|2014-05-08 04:00:00|10100|10062|10055|10048|10109|10108|10036|10035|4669609
1399608000000|2014-05-09 04:00:00|10096|10017|10095|10089|10125|10124|10043|10017|4727753
1399867200000|2014-05-12 04:00:00|10125|10096|10060|10052|10125|10116|10043|10042|5420003
1399953600000|2014-05-13 04:00:00|10110|10088|10102|10098|10149|10141|10063|10062|5119322
1400040000000|2014-05-14 04:00:00|10092|10085|10093|10088|10110|10109|10078|10077|3428224
1400126400000|2014-05-15 04:00:00|10069|10023|10073|10065|10086|10082|10041|10023|5878639
1400212800000|2014-05-16 04:00:00|10087|10052|10060|10054|10090|10089|10014|10013|5207753
1400472000000|2014-05-19 04:00:00|10032|10007|10064|10059|10093|10091|10019|10007|4410905
1400558400000|2014-05-20 04:00:00|10103|10078|10028|10021|10103|10096|9997|9996|4419300
1400644800000|2014-05-21 04:00:00|10060|10046|10125|10109|10125|10119|10055|10046|4124334
1400731200000|2014-05-22 04:00:00|10072|10057|10099|10092|10102|10101|10008|10007|4173919
1400817600000|2014-05-23 04:00:00|10111|10103|10099|10098|10116|10115|10070|10066|4176258
1401163200000|2014-05-27 04:00:00|10136|10128|10085|10076|10136|10135|10027|10025|3389165
1401249600000|2014-05-28 04:00:00|10075|10064|10035|10030|10093|10092|10013|10012|3604452
1401336000000|2014-05-29 04:00:00|10088|10038|10077|10073|10088|10079|10015|10014|2960156
1401422400000|2014-05-30 04:00:00|10082|10057|10148|10140|10154|10153|10057|10055|4144734
1401681600000|2014-06-02 04:00:00|10148|10140|10221|10211|10226|10225|10103|10101|5027894
1401768000000|2014-06-03 04:00:00|10195|10184|10250|10243|10260|10259|10187|10182|4827036
1401854400000|2014-06-04 04:00:00|10267|10214|10268|10256|10271|10270|10195|10194|4383328
1401940800000|2014-06-05 04:00:00|10297|10284|10322|10315|10337|10336|10243|10242|3838588
1402027200000|2014-06-06 04:00:00|10341|10324|10319|10310|10341|10331|10284|10283|3250548
1402286400000|2014-06-09 04:00:00|10314|10293|10350|10316|10350|10322|10269|10268|3018033
1402372800000|2014-06-10 04:00:00|10347|10330|10415|10405|10415|10411|10278|10277|4624325
1402459200000|2014-06-11 04:00:00|10381|10375|10388|10330|10418|10413|10314|10313|4825189
1402545600000|2014-06-12 04:00:00|10324|10289|10256|10251|10324|10315|10252|10251|4430770
1402632000000|2014-06-13 04:00:00|10262|10252|10253|10244|10274|10264|10217|10216|3230685
1402891200000|2014-06-16 04:00:00|10254|10221|10247|10240|10289|10288|10190|10184|4039544
1402977600000|2014-06-17 04:00:00|10251|10210|10200|10193|10251|10220|10139|10138|4079585
1403064000000|2014-06-18 04:00:00|10210|10180|10285|10276|10285|10282|10188|10180|4542792
1403150400000|2014-06-19 04:00:00|10291|10277|10384|10377|10387|10386|10284|10277|3928885
1403236800000|2014-06-20 04:00:00|10449|10430|10532|10523|10548|10547|10407|10406|9199008
1403496000000|2014-06-23 04:00:00|10517|10487|10477|10469|10517|10511|10445|10444|4427443
1403582400000|2014-06-24 04:00:00|10479|10462|10468|10457|10523|10522|10457|10455|4630797
1403668800000|2014-06-25 04:00:00|10453|10428|10580|10572|10587|10586|10448|10428|5037011
1403755200000|2014-06-26 04:00:00|10587|10566|10571|10565|10597|10596|10504|10502|4316421
1403841600000|2014-06-27 04:00:00|10551|10522|10503|10492|10559|10558|10446|10445|4165934
1404100800000|2014-06-30 04:00:00|10561|10540|10462|10455|10600|10592|10453|10452|4467255
1404187200000|2014-07-01 04:00:00|10558|10493|10592|10578|10600|10599|10500|10493|3879764
1404273600000|2014-07-02 04:00:00|10574|10558|10617|10579|10648|10592|10530|10528|2915020
1404360000000|2014-07-03 04:00:00|10603|10587|10581|10579|10605|10594|10511|10510|2798333
1404705600000|2014-07-07 04:00:00|10721|10510|10647|10633|10810|10673|10524|10470|5635952
1404792000000|2014-07-08 04:00:00|10797|10478|10598|10575|10797|10634|10554|10476|4649499
1404878400000|2014-07-09 04:00:00|10734|10407|10616|10598|10734|10620|10575|10407|4809300
1404964800000|2014-07-10 04:00:00|10748|10457|10580|10564|10748|10599|10461|10417|4030306
1405051200000|2014-07-11 04:00:00|10744|10415|10524|10501|10748|10605|10486|10415|4430620
1405310400000|2014-07-14 04:00:00|10595|10460|10573|10550|10595|10550|10512|10460|6298233
1405396800000|2014-07-15 04:00:00|10738|10460|10367|10328|10738|10700|10278|10277|11630741
1405483200000|2014-07-16 04:00:00|10458|10185|10207|10200|10472|10372|10196|10179|9467595
1405569600000|2014-07-17 04:00:00|10200|10067|10049|10010|10275|10209|10027|10000|9470275
1405656000000|2014-07-18 04:00:00|10192|10037|10178|10160|10198|10195|10041|10037|6964578
1405915200000|2014-07-21 04:00:00|10335|10024|10200|10177|10335|10212|10103|10022|4882580
1406001600000|2014-07-22 04:00:00|10325|10019|10259|10221|10440|10253|10174|10019|5527719
1406088000000|2014-07-23 04:00:00|10350|10200|10218|10207|10350|10292|10189|10175|3864506
1406174400000|2014-07-24 04:00:00|10350|10061|10218|10199|10350|10275|10200|10061|4102547
1406260800000|2014-07-25 04:00:00|10350|10011|10210|10194|10350|10257|10172|10011|3075854
1406520000000|2014-07-28 04:00:00|10350|10052|10223|10197|10350|10239|10167|10011|3443455
1406606400000|2014-07-29 04:00:00|10300|10068|10193|10181|10300|10260|10170|10011|5175105
1406692800000|2014-07-30 04:00:00|10300|10011|10229|10212|10300|10284|10182|10011|5196850
1406779200000|2014-07-31 04:00:00|10204|10076|10037|10020|10204|10191|10006|10003|7347580
1406865600000|2014-08-01 04:00:00|10041|9940|9987|9974|10041|10040|9888|9881|6985301
1407124800000|2014-08-04 04:00:00|10037.5|9931.5|10020|9996|10037.5|10037|9932|9931.5|5195304
1407211200000|2014-08-05 04:00:00|10151|9880|9998|9971|10151|10021|9955|9880|4806029
1407297600000|2014-08-06 04:00:00|10083|9890|10071|10055|10083|10082|9890|9890|5860479
1407384000000|2014-08-07 04:00:00|10174|9958|10005|9982|10174|10174|9958|9958|6154673
1407470400000|2014-08-08 04:00:00|10074|9817|10104|10095|10150|10114|9978|9817|4120035
1407729600000|2014-08-11 04:00:00|10262|10096|10130|10108|10292|10178|10102|10095|4268246
1407816000000|2014-08-12 04:00:00|10274|9960|10080|10054|10297|10120|10032|9960|3737538
1407902400000|2014-08-13 04:00:00|10220|9907|10181|10174|10234|10195|10119|9907|3638950
1407988800000|2014-08-14 04:00:00|10206|10150|10206|10200|10206|10206|10151|10150|3753010
1408075200000|2014-08-15 04:00:00|10440|10094|10125|10114|10440|10242|10082|10080|5914479
1408334400000|2014-08-18 04:00:00|10272|10155|10270|10260|10272|10271|10176|10155|4566302
1408420800000|2014-08-19 04:00:00|10280|10145|10296|10291|10440|10295|10206|10145|4465317
1408507200000|2014-08-20 04:00:00|10430|10180|10318|10290|10440|10329|10260|10180|3723807
1408593600000|2014-08-21 04:00:00|10440|10210|10430|10425|10466|10441|10339|10210|5990213
1408680000000|2014-08-22 04:00:00|10389|10331|10324|10315|10414|10403|10298|10297|3854988
1408939200000|2014-08-25 04:00:00|10458|10300|10332|10307|10458|10380|10309|10300|2937217
1409025600000|2014-08-26 04:00:00|10360|10200|10355|10328|10399|10371|10317|10200|2699933
1409112000000|2014-08-27 04:00:00|10458|10200|10322|10307|10458|10354|10292|10200|3507672
1409198400000|2014-08-28 04:00:00|10400|10180|10315|10298|10400|10320|10272|10173|2714058
1409284800000|2014-08-29 04:00:00|10400|10200|10360|10316|10400|10375|10301|10200|3580670
1409630400000|2014-09-02 04:00:00|10458|10310|10355|10326|10458|10393|10303|10210|3652542
1409716800000|2014-09-03 04:00:00|10400|10260|10389|10358|10410|10409|10354|10180|3900385
1409803200000|2014-09-04 04:00:00|10458|10250|10400|10387|10458|10414|10377|10250|4131626
1409889600000|2014-09-05 04:00:00|10458|10259|10449|10431|10458|10440|10336|10259|4223961
1410148800000|2014-09-08 04:00:00|10500|10300|10416|10394|10500|10457|10386|10300|3630401
1410235200000|2014-09-09 04:00:00|10443|10355|10427|10370|10443|10426|10356|10355|4577993
1410321600000|2014-09-10 04:00:00|10500|10363|10499|10486|10534|10533|10400|10363|5442126
1410408000000|2014-09-11 04:00:00|10489|10409.99|10469|10452|10489|10486|10410|10409.99|3668019
1410494400000|2014-09-12 04:00:00|10480.5|10396|10458|10451|10480.5|10480|10396|10396|4340482
1410753600000|2014-09-15 04:00:00|10491|10400|10488|10463|10491|10491|10436|10400|3279192
1410840000000|2014-09-16 04:00:00|10594|10430|10594|10556|10594|10594|10436|10430|4840223
1410926400000|2014-09-17 04:00:00|10747|10570|10634|10615|10800|10663|10583|10570|5341063
1411012800000|2014-09-18 04:00:00|10789|10459|10745|10724|10800|10740|10606|10400|4796750
1411099200000|2014-09-19 04:00:00|10800|10652|10823|10801|10843|10836|10745|10652|10110023
1411358400000|2014-09-22 04:00:00|10966|10652|10792|10777|10973|10823|10778|10652|4270541
1411444800000|2014-09-23 04:00:00|10952|10617|10764|10739|10956|10809|10724|10599|4730761
1411531200000|2014-09-24 04:00:00|10850|10587|10878|10851|10880|10876|10734|10550|4461840
1411617600000|2014-09-25 04:00:00|10893|10689|10740|10720|10900|10895|10707|10689|4353148
1411704000000|2014-09-26 04:00:00|10850|10580|10728|10714|10888|10750|10621|10491|3480572
1411963200000|2014-09-29 04:00:00|10869|10553|10670|10624|10885|10671|10606|10400|4647114
1412049600000|2014-09-30 04:00:00|10650|10500|10656|10629|10720|10720|10649|10500|4949769
1412136000000|2014-10-01 04:00:00|10620|10500|10468|10436|10750|10625|10396|10395|9768536
1412222400000|2014-10-02 04:00:00|10606|10303|10403|10356|10610|10454|10326|10300|6029122
1412308800000|2014-10-03 04:00:00|10628|10300|10519|10491|10628|10518|10415|10300|5082009
1412568000000|2014-10-06 04:00:00|10698|10371|10486|10463|10717|10599|10437|10371|4157087
1412654400000|2014-10-07 04:00:00|10639|10400|10250|10223|10639|10495|10230|10200|6863567
1412740800000|2014-10-08 04:00:00|10364|10090|10491|10472|10523|10502|10207|10026|6734819
1412827200000|2014-10-09 04:00:00|10626|10329|10208|10185|10723|10514|10180|10000|8381457
1412913600000|2014-10-10 04:00:00|10354|10070|10120|10110|10400|10252|10120|10034|8258898
1413172800000|2014-10-13 04:00:00|10166|10060|9935|9924|10300|10178|9904|9900|8328430
1413259200000|2014-10-14 04:00:00|9899|9761|9774|9740|10200|10080|9550|9477|17626777
1413345600000|2014-10-15 04:00:00|9891|9622|9837|9733|9934|9871|9512|9510|18812525
1413432000000|2014-10-16 04:00:00|9900|9670|9700|9654|9900|9846|9625|9500|12119201
1413518400000|2014-10-17 04:00:00|9900|9727|9870|9850|9915|9912|9732|9727|9337177
1413777600000|2014-10-20 04:00:00|10052|9792|9954|9923|10052|9940|9833|9792|6023326
1413864000000|2014-10-21 04:00:00|10068|9970|10058|10020|10101|10050|9932|9791|5881101
1413950400000|2014-10-22 04:00:00|10198|9916|10188|10129|10298|10201|10049|9916|7508151
1414036800000|2014-10-23 04:00:00|10273|9995|10298|10270|10366|10298|10184|9995|5558376
1414123200000|2014-10-24 04:00:00|10390|10150|10310|10300|10390|10328|10221|10150|4666904
1414382400000|2014-10-27 04:00:00|10397|10222|10424|10412|10429|10423|10279|10222|5138651
1414468800000|2014-10-28 04:00:00|10482|10430|10469|10450|10491|10480|10357|10356|5964824
1414555200000|2014-10-29 04:00:00|10491|10353|10555|10485|10640|10557|10479|10328|6146047
1414641600000|2014-10-30 04:00:00|10700|10374|10700|10680|10705|10704|10498|10371|6163769
1414728000000|2014-10-31 04:00:00|10818|10685.8|10778|10773|10818|10817|10727|10685.8|8271115
1414990800000|2014-11-03 05:00:00|10812|10675|10743|10675|10812|10808|10676|10675|5847344
1415077200000|2014-11-04 05:00:00|10806|10602|10873|10835|10875|10873|10736|10540|7429330
1415163600000|2014-11-05 05:00:00|11040|10859|10881|10866|11123|10946|10796|10700|5759303
1415250000000|2014-11-06 05:00:00|10932|10856|10927|10882|10932|10932|10857|10856|3983908
1415336400000|2014-11-07 05:00:00|11059|10875|10838|10805|11175|10982|10792|10780|4830599
1415595600000|2014-11-10 05:00:00|10978|10780|10882|10866|10989|10891|10721|10718|5309323
1415682000000|2014-11-11 05:00:00|10940|10855|10903|10873|10940|10939|10858|10855|4531692
1415768400000|2014-11-12 05:00:00|11041|10720|10887|10860|11041|10937|10840|10720|3260188
1415854800000|2014-11-13 05:00:00|11042|10741|10907|10900|11042|10948|10851|10741|3755330
1415941200000|2014-11-14 05:00:00|11059|10755|10825|10800|11059|10944|10802|10720|4188841
1416200400000|2014-11-17 05:00:00|10869|10755|10840|10822|10869|10868|10773|10755|4249783
1416286800000|2014-11-18 05:00:00|10977|10720|10883|10861|11002|10905|10775|10720|3568559
1416373200000|2014-11-19 05:00:00|11050|10733|10878|10870|11050|10895|10811|10720|3721917
1416459600000|2014-11-20 05:00:00|10857|10769|10827|10818|10857|10855|10770|10769|4829636
1416546000000|2014-11-21 05:00:00|10810|10599|10785|10775|10955|10892|10762|10599|6795022
1416805200000|2014-11-24 05:00:00|10846|10718|10689|10671|10846|10825|10664|10664|7408536
1416891600000|2014-11-25 05:00:00|10820|10568|10690|10670|10845|10722|10670|10568|5119703
1416978000000|2014-11-26 05:00:00|10820|10538|10737|10722|10826|10725|10677|10538|4271673
1417150800000|2014-11-28 05:00:00|10764|10736|10831|10829|10883|10882|10750|10736|3939531
1417410000000|2014-12-01 05:00:00|10900|10770|10805|10796|10900|10900|10666|10650|4501289
1417496400000|2014-12-02 05:00:00|10853|10750|10853|10842|10853|10853|10756|10750|4759194
1417582800000|2014-12-03 05:00:00|10994|10713|10800|10778|11020|10899|10773|10713|6520821
1417669200000|2014-12-04 05:00:00|10847|10732|10770|10737|10847|10830|10739|10732|5371563
1417755600000|2014-12-05 05:00:00|10915|10645|10880|10855|10918|10873|10723|10623|4647300
1418014800000|2014-12-08 05:00:00|10994|10708|10858|10838|10994|10888|10825|10439|4931256
1418101200000|2014-12-09 05:00:00|10850|10713|10805|10780|10850|10823|10689|10689|5853284
1418187600000|2014-12-10 05:00:00|10976|10800|10640|10603|10998|10840|10616|10602|7499695
1418274000000|2014-12-11 05:00:00|10779|10514|10665|10626|10802|10730|10538|10490|4798244
1418360400000|2014-12-12 05:00:00|10784|10507|10467|10430|10784|10686|10441|10412|6496442
1418619600000|2014-12-15 05:00:00|10582|10412|10428|10398|10601|10505|10364|10361|10258828
1418706000000|2014-12-16 05:00:00|10556|10276|10300|10280|10578|10520|10257|10245|8485016
1418792400000|2014-12-17 05:00:00|10431|10270|10449|10411|10505|10505|10272|10270|7814185
1418878800000|2014-12-18 05:00:00|10611|10358|10689|10630|10747|10680|10474|10307|7947533
1418965200000|2014-12-19 05:00:00|10760|10599|10584|10580|10760|10737|10552|10550|13055247
1419224400000|2014-12-22 05:00:00|10660|10552|10674|10653|10683|10682|10560|10552|6020652
1419310800000|2014-12-23 05:00:00|10714|10509|10438|10436|10714|10689|10394|10392|7648845
1419397200000|2014-12-24 05:00:00|10533|10428|10461|10460|10533|10532|10437|10428|2468898
1419570000000|2014-12-26 05:00:00|10503|10400|10507|10506|10570|10568|10470|10400|2035978
1419829200000|2014-12-29 05:00:00|10569|10354|10554|10515|10681|10568|10470|10221|2890980
1419915600000|2014-12-30 05:00:00|10580|10506|10562|10537|10580|10579|10506|10506|3634137
1420002000000|2014-12-31 05:00:00|10611|10460|10458|10457|10611|10610|10454|10454|4507737
1420174800000|2015-01-02 05:00:00|10540|10328|10450|10402|10635|10553|10414|10221|4282618
1420434000000|2015-01-05 05:00:00|10499|10310|10419|10383|10588|10472|10369|10302|6060766
1420520400000|2015-01-06 05:00:00|10499|10251|10347|10330|10499|10497|10294|10233|6156616
1420606800000|2015-01-07 05:00:00|10487|10221|10575|10543|10583|10581|10384|10206|6449412
1420693200000|2015-01-08 05:00:00|10669|10556|10649|10618|10669|10650|10576|10556|7994171
1420779600000|2015-01-09 05:00:00|10788|10512|10533|10493|10820|10665|10474|10366|5674438
1421038800000|2015-01-12 05:00:00|10655|10361|10480|10438|10732|10578|10431|10350|5568079
1421125200000|2015-01-13 05:00:00|10549|10350|10489|10461|10633|10632|10424|10318|8458947
1421211600000|2015-01-14 05:00:00|10539|10350|10440|10405|10539|10442|10352|10350|7381056
1421298000000|2015-01-15 05:00:00|10539|10375|10240|10153|10539|10390|10196|10142|9390512
1421384400000|2015-01-16 05:00:00|10390|10100|10410|10396|10488|10461|10194|10080|11787435
1421730000000|2015-01-20 05:00:00|10480|10026|10124|10117|10480|10460|10026|10026|17141525
1421816400000|2015-01-21 05:00:00|10262|9997|10199|10174|10266|10209|10044|9997|10255679
1421902800000|2015-01-22 05:00:00|10312|10097|10390|10355|10446|10395|10159|10040|7734564
1421989200000|2015-01-23 05:00:00|10499|10257|10220|10201|10499|10386|10194|10193|8194249
1422248400000|2015-01-26 05:00:00|10374|10068|10257|10214|10374|10244|10122|10040|7191880
1422334800000|2015-01-27 05:00:00|10408|10110|10242|10223|10408|10276|10093|10077|8865306
1422421200000|2015-01-28 05:00:00|10406|10138|10145|10123|10410|10292|10130|10111|7471330
1422507600000|2015-01-29 05:00:00|10264|10067|10264|10232|10264|10245|10067|10067|6021549
1422594000000|2015-01-30 05:00:00|10371|10104|10029|10014|10371|10196|10010|10009|7671662
1422853200000|2015-02-02 05:00:00|10168|9912|10109|10087|10199|10140|9939|9886|7549169
1422939600000|2015-02-03 05:00:00|10199|9961|10222|10221|10298|10264|10113|9950|8469377
1423026000000|2015-02-04 05:00:00|10382|10111|10100|10075|10382|10235|10100|10056|8052911
1423112400000|2015-02-05 05:00:00|10276|10005|10258|10223|10459|10256|10148|9950|5461404
1423198800000|2015-02-06 05:00:00|10300|10148|10130|10110|10300|10247|10084|10083|7865673
1423458000000|2015-02-09 05:00:00|10229|10050|9998|9981|10229|10100|9911|9910|8464011
1423544400000|2015-02-10 05:00:00|10107|9965|10029|10020|10158|10070|9943|9942|10200837
1423630800000|2015-02-11 05:00:00|10162|9903|10070|10041|10211|10076|9996|9890|7106692
1423717200000|2015-02-12 05:00:00|10187|9900|9868|9845|10274|10083|9719|9714|21615795
1423803600000|2015-02-13 05:00:00|9900|9709|9959|9956|9968|9967|9840|9691|9582555
1424149200000|2015-02-17 05:00:00|10090|9830|10082|10027|10152|10050|9913|9736|6585844
1424235600000|2015-02-18 05:00:00|10094|9938|10005|9983|10094|10076|9939|9938|6441694
1424322000000|2015-02-19 05:00:00|10125|9863|10087|10075|10125|10083|9962|9823|7296316
1424408400000|2015-02-20 05:00:00|10057|10000|10023|10001|10060|10036|9912|9910|8327441
1424667600000|2015-02-23 05:00:00|10037|10025|10059|10020|10195|10074|9982|9905|5446938
1424754000000|2015-02-24 05:00:00|10164|9906|10068|10061|10175|10104|10001|9823|5160605
1424840400000|2015-02-25 05:00:00|10165|9941|10121|10105|10165|10128|10017|9866|7963214
1424926800000|2015-02-26 05:00:00|10165|9984|10279|10266|10318|10317|10121|9943|9390543
1425013200000|2015-02-27 05:00:00|10424|10250|10272|10255|10424|10325|10249|10231|6302155
1425272400000|2015-03-02 05:00:00|10377|10251|10347|10327|10377|10350|10251|10227|5443901
1425358800000|2015-03-03 05:00:00|10378|10200|10233|10221|10378|10325|10182|10181|5075059
1425445200000|2015-03-04 05:00:00|10234|10117|10234|10204|10234|10229|10117|10117|6220913
1425531600000|2015-03-05 05:00:00|10316|10058|10275|10265|10378|10320|10170|10054|6830732
1425618000000|2015-03-06 05:00:00|10321|10000|10026|10021|10321|10252|9989|9980|7210271
1425873600000|2015-03-09 04:00:00|10185|9951|10066|10055|10185|10091|9976|9869|4616749
1425960000000|2015-03-10 04:00:00|10044|9928|9955|9950|10044|10043|9928|9928|6434480
1426046400000|2015-03-11 04:00:00|9995|9850|9848|9835|9995|9983|9823|9822|7462893
1426132800000|2015-03-12 04:00:00|9978|9860|9987|9972|10024|10024|9866|9860|6597627
1426219200000|2015-03-13 04:00:00|10131|9851|9921|9909|10131|9999|9864|9836|6274511
1426478400000|2015-03-16 04:00:00|10055|9779|10096|10042|10151|10106|9961|9779|5903305
1426564800000|2015-03-17 04:00:00|10082|9950|9998|9988|10082|10079|9942|9941|5513702
1426651200000|2015-03-18 04:00:00|10147|9944|10146|10110|10174|10173|9913|9913|6189836
1426737600000|2015-03-19 04:00:00|10273|9988|10170|10043|10378|10195|10094|9984|4978975
1426824000000|2015-03-20 04:00:00|10298|10080|10253|10213|10359|10289|10150|10080|8584541
1427083200000|2015-03-23 04:00:00|10300|10198|10305|10271|10335|10334|10229|10080|6027460
1427169600000|2015-03-24 04:00:00|10378|10148|10363|10200|10378|10323|10194|10080|6715427
1427256000000|2015-03-25 04:00:00|10359|10156|10060|9950|10378|10248|10036|9950|6886933
1427342400000|2015-03-26 04:00:00|10026|9900|10030|10014|10081|10081|9903|9883|5625206
1427428800000|2015-03-27 04:00:00|10079|10000|10052|10016|10095|10090|10014|10000|4052324
1427688000000|2015-03-30 04:00:00|10226|10065|10163|10131|10378|10194|10050|9915|4437402
1427774400000|2015-03-31 04:00:00|10290|10016|10129|10051|10298|10147|10060|9880|5700267
1427860800000|2015-04-01 04:00:00|10063|9894|9923|9915|10063|10050|9862|9861|9273788
1427947200000|2015-04-02 04:00:00|9999|9862|9965|9950|9999|9998|9891|9862|4818822
1428292800000|2015-04-06 04:00:00|9930|9884|9919|9911|9956|9955|9805|9803|6600554
1428379200000|2015-04-07 04:00:00|10075|9827|10013|9994|10096|10086|9941|9827|6526939
1428465600000|2015-04-08 04:00:00|10162|9892|10038|10020|10245|10045|9961|9827|6072524
1428552000000|2015-04-09 04:00:00|10153|9886|10164|10144|10195|10164|10036|9835|6798724
1428638400000|2015-04-10 04:00:00|10195|10050|10200|10192|10214|10213|10094|10050|5383995
1428897600000|2015-04-13 04:00:00|10182|10121|10126|10075|10309|10200|10057|10050|9103667
1428984000000|2015-04-14 04:00:00|10215|10050|10065|10056|10326|10160|10015|9968|7513205
1429070400000|2015-04-15 04:00:00|10124|10030|10049|10035|10124|10124|10030|10030|6554765
1429156800000|2015-04-16 04:00:00|10199|9920|9995|9968|10214|10072|9975|9903|6025350
1429243200000|2015-04-17 04:00:00|10126|9903|9978|9960|10126|9985|9912|9900|9302355
1429502400000|2015-04-20 04:00:00|10126|9900|10021|10003|10126|10087|10008|9900|4892314
1429588800000|2015-04-21 04:00:00|10141|9935|10048|10030|10141|10098|10017|9900|5289908
1429675200000|2015-04-22 04:00:00|10141|9921|10050|10035|10141|10079|9996|9900|3829590
1429761600000|2015-04-23 04:00:00|10141|9900|10069|10034|10141|10082|9991|9900|5966585
1429848000000|2015-04-24 04:00:00|10151|9950|10114|10090|10153|10152|10001|9950|5057783
1430107200000|2015-04-27 04:00:00|10280|9990|10075|10054|10300|10159|10044|9950|5773453
1430193600000|2015-04-28 04:00:00|10191|9950|10088|10057|10300|10094|9932|9931|6140389
1430280000000|2015-04-29 04:00:00|10092|9990|10035|9994|10092|10092|9990|9990|7404312
1430366400000|2015-04-30 04:00:00|10178|9970|9933|9923|10199|10015|9878|9876|8013175
1430452800000|2015-05-01 04:00:00|10015|9820|10025|9993|10043|10038|9957|9820|5232380
1430712000000|2015-05-04 04:00:00|10150|9930|10039|10021|10171|10054|10012|9930|4750782
1430798400000|2015-05-05 04:00:00|10085|9930|9970|9950|10085|10085|9930|9929|6955562
1430884800000|2015-05-06 04:00:00|10119|9826|9929|9878|10144|10000|9867|9820|6874551
1430971200000|2015-05-07 04:00:00|10035|9830|9982|9952|10035|9999|9891|9820|5019093
1431057600000|2015-05-08 04:00:00|10100|9848|10155|10123|10169|10166|10025|9830|6312123
1431316800000|2015-05-11 04:00:00|10166|10093.1|10128|10100|10166|10165|10100|10093.1|4510227
1431403200000|2015-05-12 04:00:00|10248|10000|10064|10054|10249|10104|10029|10000|5092481
1431489600000|2015-05-13 04:00:00|10113|10047|10073|10055|10113|10112|10047|10047|4044922
1431576000000|2015-05-14 04:00:00|10197|10074|10193|10166|10197|10186|10096|10074|4342754
1431662400000|2015-05-15 04:00:00|10277|10059|10242|10230|10277|10244|10168|10035|4683028
1431921600000|2015-05-18 04:00:00|10277|10062|10353|10342|10435|10433|10237|10000|8476121
1432008000000|2015-05-19 04:00:00|10499|10275|10419|10378|10499|10411|10326|10275|6134563
1432094400000|2015-05-20 04:00:00|10499|10355|10369|10353|10499|10460|10332|10331|5875606
1432180800000|2015-05-21 04:00:00|10340|10237|10259|10235|10458|10330|10235|10221|4897707
1432267200000|2015-05-22 04:00:00|10423|10189|10148|10137|10423|10233|10134|10133|4607723
1432612800000|2015-05-26 04:00:00|10273|10104|10108|10094|10273|10154|10059|10058|6107150
1432699200000|2015-05-27 04:00:00|10153|10080|10119|10101|10153|10140|10087|10080|6390366
1432785600000|2015-05-28 04:00:00|10170|10045|10128|10116|10170|10167|10081|10045|4583445
1432872000000|2015-05-29 04:00:00|10151|10052|10038|10026|10268|10162|10010|9999|6989554
1433131200000|2015-06-01 04:00:00|10090|10060|10016|9997|10090|10065|9973|9972|5756529
1433217600000|2015-06-02 04:00:00|10154|9960|10018|9991|10154|10023|9912|9910|6684640
1433304000000|2015-06-03 04:00:00|10154|9956|10024|10013|10268|10043|9984|9956|4482879
1433390400000|2015-06-04 04:00:00|10047|9906|9945|9925|10047|10046|9907|9906|6835602
1433476800000|2015-06-05 04:00:00|10068|9820|9858|9852|10068|9920|9821|9820|6179695
1433736000000|2015-06-08 04:00:00|9898|9812|9812|9802|9898|9897|9797|9796|6038181
1433822400000|2015-06-09 04:00:00|9944|9668|9835|9811|9944|9853|9780|9622|6583943
1433908800000|2015-06-10 04:00:00|9850|9716|9903|9888|9984|9955|9822|9685|7860749
1433995200000|2015-06-11 04:00:00|10034|9820|9924|9907|10045|9949|9885|9820|4749278
1434081600000|2015-06-12 04:00:00|10000|9820|9818|9809|10000|9922|9800|9785|6292882
1434340800000|2015-06-15 04:00:00|9830|9720|9749|9732|9830|9795|9702|9701|5012680
1434427200000|2015-06-16 04:00:00|9820|9710|9858|9836|9859|9848|9680|9545|4864356
1434513600000|2015-06-17 04:00:00|9998|9842|9871|9852|10000|9911|9817|9797|5173725
1434600000000|2015-06-18 04:00:00|9999|9829|10036|10025|10055|10054|9873|9829|6858751
1434686400000|2015-06-19 04:00:00|10163|9899|10010|9990|10163|10051|9980|9899|7212171
1434945600000|2015-06-22 04:00:00|10044|9899|10025|10009|10163|10084|9999|9899|4272328
1435032000000|2015-06-23 04:00:00|10163|9949|9997|9975|10163|10034|9949|9948|4351892
1435118400000|2015-06-24 04:00:00|10075|9838|9948|9921|10075|9980|9907|9836|5662292
1435204800000|2015-06-25 04:00:00|10075|9836|9920|9885|10075|9997|9900|9836|5326832
1435291200000|2015-06-26 04:00:00|10075|9836|9989|9954|10075|10012|9926|9836|5655518
1435550400000|2015-06-29 04:00:00|9933|9836|9790|9781|10052|9931|9763|9762|7771815
1435636800000|2015-06-30 04:00:00|9819|9711|9810|9747|10000|9840|9731|9711|6738904
1435723200000|2015-07-01 04:00:00|9931|9678|9861|9855|9945|9867|9764|9678|5390679
1435809600000|2015-07-02 04:00:00|9997|9750|9865|9832|10075|9900|9830|9750|4880732
1436155200000|2015-07-06 04:00:00|9920|9810|9869|9830|9953|9849|9751|9678|5180223
1436241600000|2015-07-07 04:00:00|9996|9720|9888|9844|10041|9898|9752|9720|6013577
1436328000000|2015-07-08 04:00:00|9855|9800|9796|9782|9880|9858|9775|9660|5661022
1436414400000|2015-07-09 04:00:00|9940|9675|9903|9856|9954|9953|9840|9669|6258575
1436500800000|2015-07-10 04:00:00|10008|9865|9953|9933|10008|9980|9910|9865|5770397
1436760000000|2015-07-13 04:00:00|10075|9851|10040|10037|10075|10045|9987|9851|5803481
1436846400000|2015-07-14 04:00:00|10075|9891|9980|9976|10200|10133|9855|9820|8265500
1436932800000|2015-07-15 04:00:00|10136|9855|10076|10046|10240|10094|9949|9855|6221193
1437019200000|2015-07-16 04:00:00|10222|10000|10115|10080|10229|10135|10079|10000|4845849
1437105600000|2015-07-17 04:00:00|10212|10000|10008|9957|10212|10092|9997|9957|5915666
1437364800000|2015-07-20 04:00:00|10160|9906|10070|10050|10160|10080|10011|9860|3864520
1437451200000|2015-07-21 04:00:00|10204|9999|10033|10012|10212|10100|10008|9999|4285896
1437537600000|2015-07-22 04:00:00|10171|9999|10050|10024|10189|10060|9974|9973|4904076
1437624000000|2015-07-23 04:00:00|10196|9901|10058|10023|10196|10060|10001|9860|3895358
1437710400000|2015-07-24 04:00:00|10176|9865|9959|9929|10176|9995|9906|9864|5322075
1437969600000|2015-07-27 04:00:00|10072|9860|9852|9828|10072|9900|9792|9791|7128369
1438056000000|2015-07-28 04:00:00|10039|9732|9927|9890|10196|9923|9843|9732|5876946
1438142400000|2015-07-29 04:00:00|10062|9830|9973|9922|10079|10004|9915|9830|6563067
1438228800000|2015-07-30 04:00:00|10117|9830|10000|9972|10131|10000|9939|9830|4426384
1438315200000|2015-07-31 04:00:00|10138|9830|10038|10001|10138|10054|9990|9830|4629417
1438574400000|2015-08-03 04:00:00|10031|9960|10008|9975|10091|10051|9924|9830|5185845
1438660800000|2015-08-04 04:00:00|10100|9800|9975|9955|10100|10049|9966|9800|4994186
1438747200000|2015-08-05 04:00:00|10050|9838|10062|10052|10100|10093|9980|9831|3627425
1438833600000|2015-08-06 04:00:00|10100|9916|9923|9907|10100|10060|9902|9800|5525722
1438920000000|2015-08-07 04:00:00|9986|9800|9895|9892|9986|9906|9817|9800|4981375
1439179200000|2015-08-10 04:00:00|10000|9750|9990|9970|10006|10005|9944|9750|4779784
1439265600000|2015-08-11 04:00:00|10000|9820|9915|9901|10000|9940|9878|9820|5536742
1439352000000|2015-08-12 04:00:00|9988|9860|9888|9872|10000|9892|9742|9741|6525752
1439438400000|2015-08-13 04:00:00|9920|9742|9850|9828|9920|9897|9816|9742|4223171
1439524800000|2015-08-14 04:00:00|9920|9780|9889|9873|9920|9882|9788|9780|3869694
1439784000000|2015-08-17 04:00:00|9920|9788|9985|9974|9988|9987|9807|9788|5137960
1439870400000|2015-08-18 04:00:00|10000|9826|9954|9924|10000|9980|9903|9826|6372006
1439956800000|2015-08-19 04:00:00|10000|9820|9928|9908|10000|9999|9878|9820|5989681
1440043200000|2015-08-20 04:00:00|10000|9820|9875|9865|10012|10011|9870|9820|8825062
1440129600000|2015-08-21 04:00:00|9722|9722|9562|9557|9845|9805|9556|9472|13319083
1440388800000|2015-08-24 04:00:00|9388|9300|9389|9320|9525|9520|8179|8165|22167789
1440475200000|2015-08-25 04:00:00|9571|9334|9067|9000|9629|9595|9001|9000|12364444
1440561600000|2015-08-26 04:00:00|9373|9146|9550|9500|9550|9550|9148|9146|11342668
1440648000000|2015-08-27 04:00:00|9642|9435|9630|9601|9642|9636|9435|9435|9110795
1440734400000|2015-08-28 04:00:00|9761|9463|9537|9517|9761|9625|9438|9437|7258452
1440993600000|2015-08-31 04:00:00|9517|9358|9388|9365|9517|9514|9359|9358|6998631
1441080000000|2015-09-01 04:00:00|9290|9146.01|9264|9221|9324|9300|9147|9146.01|12168287
1441166400000|2015-09-02 04:00:00|9350|9233|9350|9335|9350|9350|9240|9209|9565240
1441252800000|2015-09-03 04:00:00|9409|9226|9264|9257|9409|9408|9226|9226|6922672
1441339200000|2015-09-04 04:00:00|9203|9088|9145|9133|9203|9200|9058|9057.28|8369425
1441684800000|2015-09-08 04:00:00|9398|9196|9398|9376|9398|9393|9252|9196|9459858
1441771200000|2015-09-09 04:00:00|9500|9429|9248|9201|9626|9515|9204|9175|6241330
1441857600000|2015-09-10 04:00:00|9382|9225|9288|9263|9412|9347|9162|9100|6221831
1441944000000|2015-09-11 04:00:00|9418|9130|9293|9288|9418|9299|9183|9114|5703139
1442203200000|2015-09-14 04:00:00|9391|9251|9347|9333|9391|9391|9251|9251|6713499
1442289600000|2015-09-15 04:00:00|9474.5|9319|9462|9450|9474.5|9474|9319|9319|5816076
1442376000000|2015-09-16 04:00:00|9605|9311|9486|9462|9605|9481|9383|9300|4393714
1442462400000|2015-09-17 04:00:00|9619|9432|9484|9432|9619|9617|9432|9432|6056412
1442548800000|2015-09-18 04:00:00|9638|9343|9373|9340|9638|9470|9309|9281|11158624
1442808000000|2015-09-21 04:00:00|9475|9330|9348|9340|9475|9460|9238|9237|5800628
1442894400000|2015-09-22 04:00:00|9380|9175|9315|9292|9380|9344|9188|9110|8465731
1442980800000|2015-09-23 04:00:00|9304|9157|9329|9300|9380|9370|9256|9156|4160967
1443067200000|2015-09-24 04:00:00|9380|9157|9279|9248|9380|9294|9178|9109|6073022
1443153600000|2015-09-25 04:00:00|9380|9103|9119|9100|9380|9360|9076|9075|8768751
1443412800000|2015-09-28 04:00:00|9257|8998|9168|9137|9300|9186|8991|8990|11816401
1443499200000|2015-09-29 04:00:00|9267|9136|9338|9314|9450|9383|9184|9130|9748851
1443585600000|2015-09-30 04:00:00|9508|9331|9335|9301|9508|9445|9260|9259|8266898
1443672000000|2015-10-01 04:00:00|9488|9366|9350|9317|9488|9384|9178|9176|8173090
1443758400000|2015-10-02 04:00:00|9394|9319|9394|9381|9394|9393|9186|9184|6862748
1444017600000|2015-10-05 04:00:00|9482|9393|9472|9453|9482|9482|9408|9393|6506201
1444104000000|2015-10-06 04:00:00|9499|9337|9332|9325|9499|9451|9259|9258|6847222
1444190400000|2015-10-07 04:00:00|9523|9344|9530|9485|9542|9541|9346|9344|8139855
1444276800000|2015-10-08 04:00:00|9519.5|9381|9508|9481|9519.5|9519|9382|9381|6117077
1444363200000|2015-10-09 04:00:00|9596|9477.75|9553|9510|9596|9596|9478|9477.75|6740681
1444622400000|2015-10-12 04:00:00|9699|9551|9620|9600|9699|9646|9500|9430|7029109
1444708800000|2015-10-13 04:00:00|9644|9525|9545|9522|9774|9725|9406|9404|9961974
1444795200000|2015-10-14 04:00:00|9694|9409|9480|9436|9708|9592|9413|9300|7703576
1444881600000|2015-10-15 04:00:00|9635|9466|9738|9716|9740|9735|9475|9362|7900508
1444968000000|2015-10-16 04:00:00|9788|9715|9805|9715|9831|9830|9715|9715|7281118
1445227200000|2015-10-19 04:00:00|9840|9831|9812|9781|9840|9831|9732|9701|5881177
1445313600000|2015-10-20 04:00:00|9840|9700|9759|9702|9840|9823|9732|9700|4612916
1445400000000|2015-10-21 04:00:00|9755|9700|9765|9743|9840|9821|9707|9700|6036515
1445486400000|2015-10-22 04:00:00|9795|9700|9974|9955|9998|9980|9713|9700|8504520
1445572800000|2015-10-23 04:00:00|9989|9840|10044|10002|10196|10087|9954|9840|7588219
1445832000000|2015-10-26 04:00:00|10196|10000|10200|9894|10200|10040|9950|9840|6270550
1445918400000|2015-10-27 04:00:00|10090|9970|10090|9970|10090|10089|9979|9970|7421919
1446004800000|2015-10-28 04:00:00|10180|9931|10063|10020|10196|10050|9951|9931|6173704
1446091200000|2015-10-29 04:00:00|10120|9931|10278|10000|10278|10153|10019|9931|5344388
1446177600000|2015-10-30 04:00:00|10196|10007|10128|10105|10212|10211|10103|9999|7747035
1446440400000|2015-11-02 05:00:00|10212|9999|10300|10190|10300|10233|10087|9999|5089183
1446526800000|2015-11-03 05:00:00|10230|10111|10219|10173|10230|10229|10112|10111|4413094
1446613200000|2015-11-04 05:00:00|10239|10169|10193|10176|10239|10238|10170|10169|4481374
1446699600000|2015-11-05 05:00:00|10343|10044|10233|10211|10370|10248|10142|9999|5318892
1446786000000|2015-11-06 05:00:00|10210|10086|10200|10173|10210|10200|10086|10086|4891855
1447045200000|2015-11-09 05:00:00|10300|10054|10149|10086|10300|10184|10056|10040|4977668
1447131600000|2015-11-10 05:00:00|10193|9999|10145|10124|10193|10175|10070|9999|4082745
1447218000000|2015-11-11 05:00:00|10247|9999|10209|10163|10247|10235|10167|9999|5351224
1447304400000|2015-11-12 05:00:00|10250|10023|10049|10011|10350|10159|10023|9999|5840599
1447390800000|2015-11-13 05:00:00|10161|9999|9992|9968|10161|10093|9975|9961|6358250
1447650000000|2015-11-16 05:00:00|10145|9954|10120|10103|10161|10122|10007|9900|4526489
1447736400000|2015-11-17 05:00:00|10265|9900|10160|10123|10265|10171|10092|9900|4178097
1447822800000|2015-11-18 05:00:00|10265|10131|10289|10242|10296|10279|10135|10131|5397639
1447909200000|2015-11-19 05:00:00|10289|10205|10249|10232|10289|10289|10206|10205|3956045
1447995600000|2015-11-20 05:00:00|10233|10220|10268|10231|10280|10279|10220|10220|6155031
1448254800000|2015-11-23 05:00:00|10400|10106|10299|10262|10400|10299|10200|10000|4894635
1448341200000|2015-11-24 05:00:00|10400|10119|10204|10185|10400|10249|10187|10091|5828533
1448427600000|2015-11-25 05:00:00|10369|10068|10219|10199|10400|10231|10197|10000|4199440
1448600400000|2015-11-27 05:00:00|10236|10175|10242|10241|10262|10261|10190|10175|1727966
1448859600000|2015-11-30 05:00:00|10399|10073|10180|10164|10400|10260|10145|10000|6223854
1448946000000|2015-12-01 05:00:00|10335|10125|10248|10235|10335|10248|10112|10111|5932409
1449032400000|2015-12-02 05:00:00|10389|10087|10285|10205|10400|10292|10200|10070|5147394
1449118800000|2015-12-03 05:00:00|10392|10098|10113|10080|10400|10224|10031|10022|9211942
1449205200000|2015-12-04 05:00:00|10201|10063|10310|10270|10400|10306|10075|10000|5834930
1449464400000|2015-12-07 05:00:00|10400|10161|10350|10338|10400|10348|10262|10033|6069229
1449550800000|2015-12-08 05:00:00|10360|10176|10269|10226|10360|10315|10192|10000|6275201
1449637200000|2015-12-09 05:00:00|10400|10099|10238|10215|10400|10333|10168|10000|6349196
1449723600000|2015-12-10 05:00:00|10365|10066|10289|10264|10391|10333|10182|10000|5089822
1449810000000|2015-12-11 05:00:00|10400|10137|10175|10151|10400|10237|10144|10079|5934959
1450069200000|2015-12-14 05:00:00|10356|10035|10293|10216|10360|10226|10079|10033|9177290
1450155600000|2015-12-15 05:00:00|10392|10250|10448|10413|10469|10468|10264|10250|7413434
1450242000000|2015-12-16 05:00:00|10498|10260|10525|10510|10549|10548|10367|10260|6646903
1450328400000|2015-12-17 05:00:00|10600|10375|10349|10305|10600|10535|10349|10207|7073400
1450414800000|2015-12-18 05:00:00|10361|10190|10212|10200|10361|10361|10190|10190|10018873
1450674000000|2015-12-21 05:00:00|10292|10085|10197|10159|10292|10278|10086|10085|6581640
1450760400000|2015-12-22 05:00:00|10297|10115|10297|10271|10297|10288|10115|10115|4391442
1450846800000|2015-12-23 05:00:00|10367|10274|10348|10302|10367|10367|10275|10274|4009307
1450933200000|2015-12-24 05:00:00|10375|10000|10372|10370|10391|10390|10306|10000|1916931
1451278800000|2015-12-28 05:00:00|10372|10292.5|10338|10306|10372|10346|10293|10292.5|2683697
1451365200000|2015-12-29 05:00:00|10418.5|10322|10418.5|10403|10418.5|10418|10355|10322|3254121
1451451600000|2015-12-30 05:00:00|10425|10353|10399|10379|10434|10433|10354|10353|2903253
1451538000000|2015-12-31 05:00:00|10378|10269|10270|10269|10378|10362|10270|10269|2832952
1451883600000|2016-01-04 05:00:00|10195|10040|10089|10070|10328|10130|9946|9945|9934526
1451970000000|2016-01-05 05:00:00|10192|9901|10110|10093|10240|10144|10041|9900|5209930
1452056400000|2016-01-06 05:00:00|10085|9900|10077|10065|10098|10097|9935|9900|6243413
1452142800000|2016-01-07 05:00:00|10043|9900|9940|9912|10043|10008|9860|9772|7788178
1452229200000|2016-01-08 05:00:00|10137|9971|9816|9800|10137|10004|9786|9785|7920366
1452488400000|2016-01-11 05:00:00|9875|9851|9779|9731|9875|9865|9608|9608|6207210
1452574800000|2016-01-12 05:00:00|9863|9724|9863|9806|9863|9862|9724|9724|5363270
1452661200000|2016-01-13 05:00:00|10003|9838|9800|9682|10031|9898|9685|9671|6263681
1452747600000|2016-01-14 05:00:00|9799|9700|9919|9870|9947|9947|9708|9700|7725908
1452834000000|2016-01-15 05:00:00|9868|9798|9706|9700|9887.2|9799|9626|9625|9486179
1453179600000|2016-01-19 05:00:00|9822|9771|9749|9671|9990|9839|9691|9663|9831341
1453266000000|2016-01-20 05:00:00|9609|9510|9639|9602|9734|9727|9454|9453|10472086
1453352400000|2016-01-21 05:00:00|9597|9428|9649|9596|9821|9663|9431|9367|9189160
1453438800000|2016-01-22 05:00:00|9797|9624|9675|9656|9821|9715|9599|9530|6701597
1453698000000|2016-01-25 05:00:00|9677|9530|9629|9575|9821|9769|9601|9520|6710697
1453784400000|2016-01-26 05:00:00|9658|9560|10070|10063|10170|10128|9600|9560|14642309
1453870800000|2016-01-27 05:00:00|10059|9975|10220|10006|10340|10337|10025|9888|16879225
1453957200000|2016-01-28 05:00:00|10304|10241|10220|10195|10304|10304|10190|10161|10319047
1454043600000|2016-01-29 05:00:00|10364|10200|10442|10427|10475|10473|10228|10200|10539043
1454302800000|2016-02-01 05:00:00|10488|10323|10429|10377|10488|10478|10323|10322|7983427
1454389200000|2016-02-02 05:00:00|10426|10300|10341|10323|10426|10425|10306|10300|7680634
1454475600000|2016-02-03 05:00:00|10438|10228|10410|10396|10438|10438|10201|10201|7976926
1454562000000|2016-02-04 05:00:00|10605|10300|10389|10341|10605|10408|10275|10273|8379984
1454648400000|2016-02-05 05:00:00|10384.9|10238|10058|10052|10384.9|10309|9978|9978|13188834
1454907600000|2016-02-08 05:00:00|10175|9933|10199|10176|10351|10351|9950|9888|11932702
1454994000000|2016-02-09 05:00:00|10224|10093|10224|10137|10224|10224|10102|10093|8557385
1455080400000|2016-02-10 05:00:00|10296.4|10108|10162|10108|10296.4|10290|10137|10108|8491185
1455166800000|2016-02-11 05:00:00|10202|9998|10202|10185|10202|10201|9998|9998|10367476
1455253200000|2016-02-12 05:00:00|10244|10072|10186|10141|10244|10244|10072|10072|7008555
1455598800000|2016-02-16 05:00:00|10390|10254|10280|10230|10390|10305|10166|10134|8750717
1455685200000|2016-02-17 05:00:00|10324|10220|10250|10222|10324|10321|10224|10220|7311912
1455771600000|2016-02-18 05:00:00|10311|10250|10448|10424|10467.67|10467|10251|10250|8808567
1455858000000|2016-02-19 05:00:00|10433|10280|10413|10407|10468|10467|10300|10280|7645401
1456117200000|2016-02-22 05:00:00|10624|10453|10460|10401|10680|10548|10405|10311|5492778
1456203600000|2016-02-23 05:00:00|10479|10380|10401|10380|10479|10478|10397|10380|5278837
1456290000000|2016-02-24 05:00:00|10528|10100|10528|10512|10528|10522|10298|10100|7503693
1456376400000|2016-02-25 05:00:00|10643|10474|10643|10630|10643|10638|10478|10474|6621513
1456462800000|2016-02-26 05:00:00|10701|10568|10570|10551|10701|10690|10542|10542|7181595
1456722000000|2016-02-29 05:00:00|10562|10297|10544|10505|10658|10619|10505|10297|8027076
1456808400000|2016-03-01 05:00:00|10724.14|10527|10721|10650|10724.14|10724|10550|10521|6487764
1456894800000|2016-03-02 05:00:00|10741|10631|10702|10677|10741|10740|10644|10631|6271845
1456981200000|2016-03-03 05:00:00|10700|10574|10669|10650|10700|10700|10563|10527.91|5923263
1457067600000|2016-03-04 05:00:00|10747|10496|10644|10600|10747|10695|10610|10496|5289526
1457326800000|2016-03-07 05:00:00|10691.96|10349|10688|10655|10691.96|10690|10550|10328|5578241
1457413200000|2016-03-08 05:00:00|10658|10596.5|10648|10627|10677|10676|10598|10596.5|5894178
1457499600000|2016-03-09 05:00:00|10787|10457|10698|10660|10787|10700|10610|10457|5544342
1457586000000|2016-03-10 05:00:00|10765.81|10607|10725|10710|10765.81|10747|10607|10607|7443590
1457672400000|2016-03-11 05:00:00|10909|10726|10771|10752|11000|10798|10725|10670|5485685
1457928000000|2016-03-14 04:00:00|10883|10731|10779|10762|10883|10883|10732|10731|5786170
1458014400000|2016-03-15 04:00:00|10835|10692|10835|10676|10835|10834|10678|10676|6260742
1458100800000|2016-03-16 04:00:00|10778|10687.5|10778|10687.5|10778|10777|10688|10687.5|5420447
1458187200000|2016-03-17 04:00:00|10760|10645|10760|10645|10760|10757|10645|10645|6745425
1458273600000|2016-03-18 04:00:00|10799|10511|10750|10712|10800|10783|10637|10511|10528267
1458532800000|2016-03-21 04:00:00|10799|10655|10757|10655|10799|10769|10657|10655|6158450
1458619200000|2016-03-22 04:00:00|10763|10700|10763|10700|10763|10762|10701|10700|5608896
1458705600000|2016-03-23 04:00:00|10910|10650|10864|10841|10910|10882|10726|10650|6438304
1458792000000|2016-03-24 04:00:00|10861|10775|10837|10821|10861|10861|10777|10775|4500400
1459137600000|2016-03-28 04:00:00|10855|10817|10890|10806|10890|10889|10807|10806|3400518
1459224000000|2016-03-29 04:00:00|10991|10704|10925|10701|11036|10924|10776|10700|5063226
1459310400000|2016-03-30 04:00:00|11112|10797|10897|10872|11112|10955|10894|10797|4063842
1459396800000|2016-03-31 04:00:00|11000|10747|10849|10805|11000|10898|10804|10747|5877318
1459483200000|2016-04-01 04:00:00|10973|10650|10939|10900|10981|10928|10770|10650|7005056
1459742400000|2016-04-04 04:00:00|10953|10826|10858|10845|10953|10910|10827|10826|7702679
1459828800000|2016-04-05 04:00:00|10900|10811|10840|10828|10985|10984|10800|10650|6547851
1459915200000|2016-04-06 04:00:00|10924|10911|10946|10923|10984|10948|10790|10779|5418418
1460001600000|2016-04-07 04:00:00|11000|10836|10918|10882|11000|10944|10863|10836|6656285
1460088000000|2016-04-08 04:00:00|11000|10848|10915|10881|11000|10964|10877|10848|4894832
1460347200000|2016-04-11 04:00:00|10984|10835|10897|10872|10984|10962|10865|10835|5361866
1460433600000|2016-04-12 04:00:00|10960|10835|10989|10955|11024|11023|10880|10835|6241216
1460520000000|2016-04-13 04:00:00|11035|10931|10992|10974|11035|11032|10932|10931|3813763
1460606400000|2016-04-14 04:00:00|11183|10830|11000|10966|11183|11027|10945|10830|3589262
1460692800000|2016-04-15 04:00:00|11168|10876|11009|11007|11215|11031|10950|10876|5829032
1460952000000|2016-04-18 04:00:00|11158|10876|11294|11110|11294|11125|10968|10876|6037485
1461038400000|2016-04-19 04:00:00|11324|10967|11286|11265|11500|11392|11120|10967|8729645
1461124800000|2016-04-20 04:00:00|11461|11099|11353|11345|11461|11419|11274|11099|6279174
1461211200000|2016-04-21 04:00:00|11476|11350|11348|11339|11500|11373|11278|11277|5779998
1461297600000|2016-04-22 04:00:00|11375.31|10973|11329|11306|11375.31|11374|11283|10973|5433151
1461556800000|2016-04-25 04:00:00|11355|11248|11348|11340|11355|11351|11249|11248|4595337
1461643200000|2016-04-26 04:00:00|11500|11385|11309|11252|11500|11385|11266|11235|4382618
1461729600000|2016-04-27 04:00:00|11448|11133|11296|11279|11448|11320|11249|11133|4506501
1461816000000|2016-04-28 04:00:00|11429|11069|11277|11250|11429|11271|11172|11069|5382563
1461902400000|2016-04-29 04:00:00|11423|11062|11203|11194|11423|11275|11152|11062|4900737
1462161600000|2016-05-02 04:00:00|11210|11051|11276|11260|11403|11278|11200|11051|4089284
1462248000000|2016-05-03 04:00:00|11410|11050|11283|11269|11410|11309|11200|11050|5598319
1462334400000|2016-05-04 04:00:00|11416|11120|11244|11222|11416|11253|11171|11084|3924354
1462420800000|2016-05-05 04:00:00|11393|11047|11285|11280|11425|11306|11200|11047|4101349
1462507200000|2016-05-06 04:00:00|11425|11000|11299|11257|11446|11305|11228|11000|5024526
1462766400000|2016-05-09 04:00:00|11450|11123|11380|11344|11500|11398|11286|11084|4857610
1462852800000|2016-05-10 04:00:00|11593|11258|11464|11445|11593|11499|11398|11258|6145843
1462939200000|2016-05-11 04:00:00|11640|11284|11495|11435|11640|11475|11432|11284|4663042
1463025600000|2016-05-12 04:00:00|11618|11255|11419|11361|11618|11465|11355|11255|5535322
1463112000000|2016-05-13 04:00:00|11423|11200|11379|11326|11423|11409|11200|11200|5471032
1463371200000|2016-05-16 04:00:00|11463|11314|11448|11420|11463|11462|11336|11314|4679192
1463457600000|2016-05-17 04:00:00|11654|11370|11399|11367|11654|11455|11325|11323|7278663
1463544000000|2016-05-18 04:00:00|11402.5|11288|11375|11343|11402.5|11402|11289|11288|6830861
1463630400000|2016-05-19 04:00:00|11528|11200|11285|11250|11528|11305|11220|11200|6900748
1463716800000|2016-05-20 04:00:00|11314|11200|11264|11251|11450|11291|11178|11130|5269192
1463976000000|2016-05-23 04:00:00|11305|11111|11218|11200|11305|11276|11206|11111|4699834
1464062400000|2016-05-24 04:00:00|11278|11138|11390|11270|11496|11349|11259|11000|4696790
1464148800000|2016-05-25 04:00:00|11347|11285|11350|11340|11372.5|11372|11287|11285|4171426
1464235200000|2016-05-26 04:00:00|11381|11285|11318|11285|11381|11340|11286|11285|2994820
1464321600000|2016-05-27 04:00:00|11334|11269|11308|11306|11334|11334|11270|11269|3521787
1464667200000|2016-05-31 04:00:00|11363|11269|11284|11248|11363|11362|11232|11232|5828093
1464753600000|2016-06-01 04:00:00|11306|11202|11291|11258|11306|11305|11211|11202|3492527
1464840000000|2016-06-02 04:00:00|11468|11246|11456|11441|11468|11464|11288|11246|5503000
1464926400000|2016-06-03 04:00:00|11539|11411.5|11499|11462|11539|11538|11412|11411.5|5500568
1465185600000|2016-06-06 04:00:00|11800|11325|11576|11541|11800|11599|11477|11325|5012462
1465272000000|2016-06-07 04:00:00|11630|11545|11573|11545|11630|11622|11547|11545|4938885
1465358400000|2016-06-08 04:00:00|11800|11414|11582|11551|11800|11600|11542|11414|4412371
1465444800000|2016-06-09 04:00:00|11719|11561|11699|11672|11719|11719|11577|11561|6088746
1465531200000|2016-06-10 04:00:00|11726|11594|11715|11695|11800|11722|11625|11300|4804349
1465790400000|2016-06-13 04:00:00|11747|11670|11699|11654|11800|11761|11681|11630|6245671
1465876800000|2016-06-14 04:00:00|11714|11630|11710|11684|11723|11717|11630|11630|5214625
1465963200000|2016-06-15 04:00:00|11892|11587|11750|11640|11892|11772|11634|11587|5043472
1466049600000|2016-06-16 04:00:00|11772|11447|11670|11664|11772|11689|11523|11447|5409666
1466136000000|2016-06-17 04:00:00|11667|11605|11554|11540|11667|11667|11502|11501|7589532
1466395200000|2016-06-20 04:00:00|11795|11559|11682|11656|11795|11713|11640|11559|4325055
1466481600000|2016-06-21 04:00:00|11727|11536|11614|11597|11727|11715|11600|11536|4168830
1466568000000|2016-06-22 04:00:00|11757|11465|11757|11647|11757|11721|11634|11465|4516333
1466654400000|2016-06-23 04:00:00|11752|11668|11738|11668|11774|11750|11668|11668|5302665
1466740800000|2016-06-24 04:00:00|11725|11210|11560|11550|11725|11710|11400|11100|9711951
1467000000000|2016-06-27 04:00:00|11632|11503|11710|11628|11798|11663|11498|11350|7900705
1467086400000|2016-06-28 04:00:00|11882|11678|11850|11800|12031|11836|11663|11655|8005759
1467172800000|2016-06-29 04:00:00|12025|11785|11996|11940|12074|11941|11811|11785|6617275
1467259200000|2016-06-30 04:00:00|12141|11785|12122|12105|12141|12140|11917|11785|8600619
1467345600000|2016-07-01 04:00:00|12154|12050|12135|12101|12154|12150|12083|12050|5544624
1467691200000|2016-07-05 04:00:00|12206|12085|12226|12169|12463|12322|12105|12000|7319207
1467777600000|2016-07-06 04:00:00|12266.45|12160|12245|12210|12266.45|12266|12155|12154|6906063
1467864000000|2016-07-07 04:00:00|12333|12201|12258|12237|12488|12281|12201|12000|4950553
1467950400000|2016-07-08 04:00:00|12310|12197|12298|12257|12310|12309|12197|12124|4602139
1468209600000|2016-07-11 04:00:00|12348|12249|12300|12281|12348|12344|12241|12241|5175288
1468296000000|2016-07-12 04:00:00|12385|12249|12318|12272|12529|12319|12249|12087|4643970
1468382400000|2016-07-13 04:00:00|12357|12253|12300|12100|12449|12338|12232|12100|3934256
1468468800000|2016-07-14 04:00:00|12412|12306|12318|12301|12449|12373|12291|12100|4134469
1468555200000|2016-07-15 04:00:00|12382|12281|12300|12281|12430|12429|12272|12271|5273006
1468814400000|2016-07-18 04:00:00|12368|12244|12380|12362|12387|12385|12245|12244|5247944
1468900800000|2016-07-19 04:00:00|12375|12303|12540|12516|12750|12750|12340|12303|9503905
1468987200000|2016-07-20 04:00:00|12704|12467|12525|12515|12704|12605|12504|12467|6251500
1469073600000|2016-07-21 04:00:00|12574|12489|12515|12489|12574|12571|12490|12489|4349928
1469160000000|2016-07-22 04:00:00|12535|12464.5|12519|12486|12535|12530|12465|12464.5|3964555
1469419200000|2016-07-25 04:00:00|12534|12428|12485|12484|12534|12507|12415|12414|3436459
1469505600000|2016-07-26 04:00:00|12591|12317|12525|12501|12591|12555|12476|12317|4268071
1469592000000|2016-07-27 04:00:00|12550|12358|12489|12463|12738|12525|12434|12358|3614507
1469678400000|2016-07-28 04:00:00|12582|12450|12464|12430|12747|12497|12442|12350|3244841
1469764800000|2016-07-29 04:00:00|12519|12371|12523|12520|12533|12531|12458|12361|4068338
1470024000000|2016-08-01 04:00:00|12600|12385|12557|12540|12600|12570|12511|12385|3435986
1470110400000|2016-08-02 04:00:00|12590|12487|12500|12480|12590|12587|12448|12447.6|5109575
1470196800000|2016-08-03 04:00:00|12530|12390|12408|12373|12530|12492|12370|12369|4035060
1470283200000|2016-08-04 04:00:00|12445|12364|12409|12371|12445|12435|12365|12364|3222794
1470369600000|2016-08-05 04:00:00|12600|12357|12423|12415|12600|12440|12376|12357|3582239
1470628800000|2016-08-08 04:00:00|12522|12372|12365|12353|12600|12450|12324|12323|3933088
1470715200000|2016-08-09 04:00:00|12453|12332|12362|12332|12550|12395|12334|12332|3066848
1470801600000|2016-08-10 04:00:00|12373|12324|12348|12326|12378|12376|12325|12324|3336177
1470888000000|2016-08-11 04:00:00|12349|12175|12391|12363|12518|12413|12349|12175|3048444
1470974400000|2016-08-12 04:00:00|12552|12203|12337|12317|12552|12378|12297|12203|2928974
1471233600000|2016-08-15 04:00:00|12369|12277|12253|12231|12369|12327|12230|12050|4955080
1471320000000|2016-08-16 04:00:00|12250|12190|12050|12020|12250|12230|12007|12006|8929364
1471406400000|2016-08-17 04:00:00|12116|12007|12154|12126|12342|12131|11995|11985|8185045
1471492800000|2016-08-18 04:00:00|12317|11972|12090|12055|12317|12137|11993|11972|6887723
1471579200000|2016-08-19 04:00:00|12062|11955|11998|11991|12200|11999|11932|11931|5873217
1471838400000|2016-08-22 04:00:00|12074|11950|11970|11915|12200|11989|11895|11895|4825999
1471924800000|2016-08-23 04:00:00|12087|11800|11948|11932|12087|11994|11905|11800|4479502
1472011200000|2016-08-24 04:00:00|11961|11880|11887|11856|11961|11954|11862|11856|4848039
1472097600000|2016-08-25 04:00:00|12039|11800|11878|11860|12039|11908|11833|11800|4277358
1472184000000|2016-08-26 04:00:00|11937|11856|11916|11870|11974|11973|11856|11856|5335344
1472443200000|2016-08-29 04:00:00|12017|11850|12015|11992|12017|12012|11906|11850|3966816
1472529600000|2016-08-30 04:00:00|12074|11955|11958|11937|12369|11996|11926|11800|2834174
1472616000000|2016-08-31 04:00:00|11999|11916|11959|11917|11999|11959|11901|11901|3925177
1472702400000|2016-09-01 04:00:00|11990|11869|11908|11896|11990|11950|11861|11860|3512831
1472788800000|2016-09-02 04:00:00|12071|11800|11930|11922|12071|11973|11890|11800|4177000
1473134400000|2016-09-06 04:00:00|12157|11932|11981|11965|12157|11996|11939|11932|3580909
1473220800000|2016-09-07 04:00:00|11999|11943.5|11965|11946|11999|11993|11944|11943.5|3752580
1473307200000|2016-09-08 04:00:00|12000|11849|11946|11923|12150|11982|11914|11803|3234092
1473393600000|2016-09-09 04:00:00|12009|11885|11823|11801|12150|11914|11810|11801|5968070
1473652800000|2016-09-12 04:00:00|11817|11700|11916|11899|11949|11944|11740|11700|5638246
1473739200000|2016-09-13 04:00:00|11969|11700|11797|11765|11969|11895|11749|11700|6206364
1473825600000|2016-09-14 04:00:00|11833|11730|11786|11741|11833|11831|11747|11730|5017575
1473912000000|2016-09-15 04:00:00|11969|11732|11862|11823|11969|11893|11733|11732|4340721
1473998400000|2016-09-16 04:00:00|11914|11806|11849|11811|11914|11914|11813|11806|9158523
1474257600000|2016-09-19 04:00:00|11874|11764|11799|11766|11874|11874|11766|11764|4328107
1474344000000|2016-09-20 04:00:00|11824|11769|11824|11780|11824|11824|11770|11769|3999031
1474430400000|2016-09-21 04:00:00|11900|11764|11900|11875|11900|11899|11765|11764|5172858
1474516800000|2016-09-22 04:00:00|11969|11829|11959|11930|11984|11983|11913|11829|4132552
1474603200000|2016-09-23 04:00:00|11974|11871|11898|11871|11974|11952|11871|11871|3273279
1474862400000|2016-09-26 04:00:00|11877|11779|11782|11752|11881|11881|11757|11751|4338600
1474948800000|2016-09-27 04:00:00|11946|11772|11943|11900|11946|11946|11776|11772|4038896
1475035200000|2016-09-28 04:00:00|11952|11881|11952|11922|11952|11951|11882|11881|3530268
1475121600000|2016-09-29 04:00:00|11950|11769|11749|11733|11950|11918|11705|11704.34|4565668
1475208000000|2016-09-30 04:00:00|11861.9|11739|11840|11781|11861.9|11861|11778|11739|5633853
1475467200000|2016-10-03 04:00:00|11901|11743|11889|11881|11901|11900|11745|11743|4556442
1475553600000|2016-10-04 04:00:00|11948|11828|11895|11857|11948|11945|11828|11828|4510777
1475640000000|2016-10-05 04:00:00|11944|11859.5|11944|11896|11944|11942|11860|11859.5|4175666
1475726400000|2016-10-06 04:00:00|11916|11792|11880|11850|11916|11916|11792|11792|3504427
1475812800000|2016-10-07 04:00:00|11956.5|11869|11925|11910|11956.5|11956|11870|11869|3678836
1476072000000|2016-10-10 04:00:00|12019.55|11924|12019.55|11980|12019.55|12019|11951|11924|2870627
1476158400000|2016-10-11 04:00:00|11980|11706|11793|11766|11980|11980|11706|11706|5004680
1476244800000|2016-10-12 04:00:00|11843|11750|11787|11760|11843|11843|11752|11750|3783897
1476331200000|2016-10-13 04:00:00|11920|11720|11828|11818|11920|11861|11721|11720|5811767
1476417600000|2016-10-14 04:00:00|11900|11740|11779|11740|11900|11874|11757|11740|3914000
1476676800000|2016-10-17 04:00:00|11862|11699|11820|11766|11862|11853|11699|11699|5235328
1476763200000|2016-10-18 04:00:00|11959|11516|11547|11544|11959|11959|11516|11516|10425671
1476849600000|2016-10-19 04:00:00|11589|11446|11473|11455|11589|11587|11447|11446|5575205
1476936000000|2016-10-20 04:00:00|11570|11455|11550|11490|11570|11570|11461|11455|5239123
1477022400000|2016-10-21 04:00:00|11534|11299|11340|11324|11534|11490|11300|11299|6463163
1477281600000|2016-10-24 04:00:00|11418.97|11344|11368|11344|11418.97|11418|11344|11344|4893976
1477368000000|2016-10-25 04:00:00|11416|11309.3|11412|11378|11416|11416|11311|11309.3|4101685
1477454400000|2016-10-26 04:00:00|11447|11305|11480|11460|11688|11522|11361|11243|4914702
1477540800000|2016-10-27 04:00:00|11655|11479|11588|11552|11655|11654|11480|11479|6050428
1477627200000|2016-10-28 04:00:00|11610|11439|11560|11533|11652|11589|11457|11400|7108731
1477886400000|2016-10-31 04:00:00|11623|11450|11620|11599|11623|11622|11452|11450|6497667
1477972800000|2016-11-01 04:00:00|11605|11463|11559|11501|11605|11587|11463|11463|5794750
1478059200000|2016-11-02 04:00:00|11756|11451|11486|11451|11756|11575|11484|11451|4949756
1478145600000|2016-11-03 04:00:00|11543.93|11460|11524|11504|11543.93|11543|11481|11460|4110935
1478232000000|2016-11-04 04:00:00|11594|11500|11540|11500|11594|11594|11500|11500|5180555
1478494800000|2016-11-07 05:00:00|11690|11530|11670|11641|11690|11671|11590|11520|4956597
1478581200000|2016-11-08 05:00:00|11740|11627|11750|11627|11757|11756|11648|11627|4894051
1478667600000|2016-11-09 05:00:00|11640|11550|12058|12018|12250|12243|11580|11550|13103986
1478754000000|2016-11-10 05:00:00|12144|11902|11969|11955|12144|12115|11908|11902|9708954
1478840400000|2016-11-11 05:00:00|12000|11813|11878|11820|12000|11963|11816|11813|6537241
1479099600000|2016-11-14 05:00:00|11910|11600|11684|11650|11910|11900|11651|11600|7919688
1479186000000|2016-11-15 05:00:00|11720|11582|11658|11634|11720|11720|11582|11582|5894653
1479272400000|2016-11-16 05:00:00|11708|11608|11645|11633|11708|11661|11610|11608|4904625
1479358800000|2016-11-17 05:00:00|11680|11612|11666|11637|11680|11666|11613|11612|4161519
1479445200000|2016-11-18 05:00:00|11631|11481|11557|11511|11631|11612|11482|11481|5898641
1479704400000|2016-11-21 05:00:00|11582|11480|11539|11480|11582|11581|11480|11480|4502051
1479790800000|2016-11-22 05:00:00|11508|11227|11292|11274|11508|11507|11228|11227|8819727
1479877200000|2016-11-23 05:00:00|11340|11156|11320|11300|11343|11342|11160|11156|6848504
1480050000000|2016-11-25 05:00:00|11345|11315|11406|11405|11423|11423|11339|11315|2422569
1480309200000|2016-11-28 05:00:00|11460|11305|11337|11310|11460|11440|11306|11305|6967546
1480395600000|2016-11-29 05:00:00|11448|11216.5|11248|11231|11448|11448|11217|11216.5|5993697
1480482000000|2016-11-30 05:00:00|11324|11125|11150|11130|11324|11270|11125|11125|7294943
1480568400000|2016-12-01 05:00:00|11200|11100|11138|11105|11200|11153|11101|11100|6200477
1480654800000|2016-12-02 05:00:00|11253|11061|11196|11175|11253|11253|11096|11061|4607860
1480914000000|2016-12-05 05:00:00|11299|11173|11206|11181|11299|11267|11173|11173|3984289
1481000400000|2016-12-06 05:00:00|11320|11185|11229|11185|11320|11285|11186|11185|5044337
1481086800000|2016-12-07 05:00:00|11284|10932|11115|11100|11284|11279|10933|10932|9122084
1481173200000|2016-12-08 05:00:00|11305|10800|11114|11099|11305|11119|10996|10800|6021316
1481259600000|2016-12-09 05:00:00|11243|11103|11226|11216|11243|11243|11121|11103|5617518
1481518800000|2016-12-12 05:00:00|11542|11260|11536|11512|11542|11539|11266|11260|7336224
1481605200000|2016-12-13 05:00:00|11600|11150|11600|11590|11600|11600|11502|11150|5510200
1481691600000|2016-12-14 05:00:00|11730|11458|11545|11507|11730|11727|11458|11458|7247765
1481778000000|2016-12-15 05:00:00|11615|11489|11615|11591|11615|11614|11490|11489|4734660
1481864400000|2016-12-16 05:00:00|11646|11546|11599|11563|11646|11642|11546|11546|6892598
1482123600000|2016-12-19 05:00:00|11810|11500|11630|11602|11810|11665|11595|11500|4849878
1482210000000|2016-12-20 05:00:00|11625|11491|11599|11530|11625|11618|11492|11491|4183895
1482296400000|2016-12-21 05:00:00|11647|11474|11559|11501|11647|11611|11475|11474|4445865
1482382800000|2016-12-22 05:00:00|11565|11253|11565|11544|11565|11552|11391|11253|3361571
1482469200000|2016-12-23 05:00:00|11632|11530|11600|11588|11632|11630|11540|11530|2240520
1482814800000|2016-12-27 05:00:00|11616|11538|11591|11582|11616|11598|11540|11538|2355461
1482901200000|2016-12-28 05:00:00|11635|11505|11528|11505|11635|11619|11506|11505|2322031
1482987600000|2016-12-29 05:00:00|11810|11388|11567|11549|11810|11586|11507|11388|2273307
1483074000000|2016-12-30 05:00:00|11600|11497.5|11538|11500|11600|11600|11498|11497.5|3280206
1483419600000|2017-01-03 05:00:00|11620|11521|11600|11521|11620|11597|11525|11521|4312695
1483506000000|2017-01-04 05:00:00|11688|11531|11565|11535|11688|11624|11532|11531|4245816
1483592400000|2017-01-05 05:00:00|11705|11541|11705|11663|11705|11696|11547|11541|5006269
1483678800000|2017-01-06 05:00:00|11730|11576|11630|11604|11730|11703|11585|11576|3734992
1483938000000|2017-01-09 05:00:00|11687|11589|11647|11603|11687|11687|11589|11589|3868143
1484024400000|2017-01-10 05:00:00|11700|11587|11649|11603|11700|11700|11589|11587|3539507
1484110800000|2017-01-11 05:00:00|11653|11402|11490|11487|11653|11625|11402|11402|7146880
1484197200000|2017-01-12 05:00:00|11525|11337|11482|11455|11525|11472|11337|11337|5378952
1484283600000|2017-01-13 05:00:00|11520|11444|11490|11454|11520|11520|11444|11444|3377846
1484629200000|2017-01-17 05:00:00|11505|11360|11499|11471|11505|11504|11360|11360|4895159
1484715600000|2017-01-18 05:00:00|11510|11441|11484|11452|11510|11510|11441|11441|3893624
1484802000000|2017-01-19 05:00:00|11522|11392|11448|11420|11522|11500|11392|11392|4446650
1484888400000|2017-01-20 05:00:00|11503|11401|11447|11416|11503|11503|11401|11401|5867215
1485147600000|2017-01-23 05:00:00|11487|11375|11388|11375|11487|11487|11375|11375|6558001
1485234000000|2017-01-24 05:00:00|11431|11365|11204|11196|11431|11431|11121|11112|10212330
1485320400000|2017-01-25 05:00:00|11205|11157|11238|11200|11299|11284|11077|11075|7549164
1485406800000|2017-01-26 05:00:00|11288|11232|11208|11181|11441|11425|11161|11160|7651029
1485493200000|2017-01-27 05:00:00|11353.98|11190|11338|11325|11353.98|11353.98|11194|11190|7316171
1485752400000|2017-01-30 05:00:00|11485|11301|11327|11300|11485|11360|11286|11285|5548399
1485838800000|2017-01-31 05:00:00|11340|11243|11331|11306|11340|11338|11247|11243|7013557
1485925200000|2017-02-01 05:00:00|11349|11326|11315|11305|11371|11355|11250|11222|5643643
1486011600000|2017-02-02 05:00:00|11362|11277|11349|11346|11362|11361|11283|11277|6132528
1486098000000|2017-02-03 05:00:00|11400|11266|11364|11342|11400|11400|11266|11266|5699543
1486357200000|2017-02-06 05:00:00|11367|11262|11340|11320|11367|11367|11262|11262|4889758
1486443600000|2017-02-07 05:00:00|11385|11297|11356|11333|11385|11385|11311|11297|4275440
1486530000000|2017-02-08 05:00:00|11370|11292|11354|11326|11370|11370|11292|11292|3966130
1486616400000|2017-02-09 05:00:00|11370|11120|11408|11397|11465|11464|11340|11120|4536102
1486702800000|2017-02-10 05:00:00|11599|11408|11532|11520|11599|11599|11416|11408|4845634
1486962000000|2017-02-13 05:00:00|11612|11516|11610|11596|11612|11611|11519|11516|4581694
1487048400000|2017-02-14 05:00:00|11650|11310.6|11643|11628|11650|11650|11518|11310.6|4397872
1487134800000|2017-02-15 05:00:00|11950|11388|11740|11721|11950|11746|11579|11388|4663340
1487221200000|2017-02-16 05:00:00|11828|11625|11818|11801|11828|11827|11692|11625|5336587
1487307600000|2017-02-17 05:00:00|11950|11633|11879|11870|11950|11888|11800|11633|6583311
1487653200000|2017-02-21 05:00:00|11702|11691|11955|11946|11989|11988|11691|11691|5969786
1487739600000|2017-02-22 05:00:00|11977|11901|11962|11953|11977|11977|11901|11901|3701028
1487826000000|2017-02-23 05:00:00|12085|11948|12168|12130|12190|12189|11950|11948|7088280
1487912400000|2017-02-24 05:00:00|12170|12090|12267|12256|12274|12273|12056|11906|8153175
1488171600000|2017-02-27 05:00:00|12300|12300|12290|12226|12317|12300|12214|12206|4703938
1488258000000|2017-02-28 05:00:00|12265|12194|12237|12222|12265|12264|12194|12194|6350681
1488344400000|2017-03-01 05:00:00|12445|12202.32|12398|12372|12445|12445|12220|12202.32|7450504
1488430800000|2017-03-02 05:00:00|12436|12302|12380|12344|12436|12435|12302|12302|5194584
1488517200000|2017-03-03 05:00:00|12400|12323|12389|12361|12400|12400|12323|12323|4042991
1488776400000|2017-03-06 05:00:00|12442.68|12260|12387|12367|12442.68|12442|12269|12260|4206770
1488862800000|2017-03-07 05:00:00|12446|12225|12380|12369|12446|12445|12242|12225|5406201
1488949200000|2017-03-08 05:00:00|12468|12350|12429|12411|12468|12468|12351|12350|5809566
1489035600000|2017-03-09 05:00:00|12502|12298|12609|12596|12621|12620|12378|12298|6974188
1489122000000|2017-03-10 05:00:00|12645|12575|12621|12603|12649|12649|12556|12554|5941541
1489377600000|2017-03-13 04:00:00|12695|12579|12679|12641|12695|12695|12579|12579|5692938
1489464000000|2017-03-14 04:00:00|12775|12637|12729|12671|12775|12775|12660|12637|6288743
1489550400000|2017-03-15 04:00:00|12910|12626|12910|12896|12910|12906|12674|12626|6761514
1489636800000|2017-03-16 04:00:00|12964|12777|12850|12821|12964|12911|12777|12777|5766733
1489723200000|2017-03-17 04:00:00|12894|12795|12820|12796|12894|12894|12795|12795|10014324
1489982400000|2017-03-20 04:00:00|12842|12771|12830|12771|12842|12842|12771|12771|4683802
1490068800000|2017-03-21 04:00:00|13009|11633|12720|12702|13009|12844|12715|11633|5943165
1490155200000|2017-03-22 04:00:00|12700|12700|12628|12628|12765|12761|12613|12603|8544785
1490241600000|2017-03-23 04:00:00|12830|12400|12575|12574|12830|12700|12567|12400|6782045
1490328000000|2017-03-24 04:00:00|12801|11815.48|12566|12548|12801|12636|12514|11815.48|4811235
1490587200000|2017-03-27 04:00:00|12492|12492|12580|12580|12649|12649|12476|12460|3553778
1490673600000|2017-03-28 04:00:00|12592|12478|12566|12550|12592|12592|12478|12478|3903381
1490760000000|2017-03-29 04:00:00|12734|12436|12508|12480|12734|12734|12436|12436|3064737
1490846400000|2017-03-30 04:00:00|12543|11350|12489|12466|12543|12543|11350|11350|3682673
1490932800000|2017-03-31 04:00:00|12482.5|12400|12478|12435|12482.5|12482.5|12400|12400|3656210
1491192000000|2017-04-03 04:00:00|12531|12428.29|12488|12435|12531|12531|12428.29|12428.29|3622371
1491278400000|2017-04-04 04:00:00|12500.5|12422|12499|12442|12500.5|12500.5|12422|12422|3369156
1491364800000|2017-04-05 04:00:00|12560.16|12441|12477|12451|12560.16|12560.16|12441|12441|4394589
1491451200000|2017-04-06 04:00:00|12456|12456|12530|12484|12546|12546|12451|12450|3153137
1491537600000|2017-04-07 04:00:00|12547|12483|12508|12492|12547|12547|12483|12483|2748881
1491796800000|2017-04-10 04:00:00|12545|12412|12452|12434|12545|12545|12412|12412|3187815
1491883200000|2017-04-11 04:00:00|12481|12395|12435|12422|12481|12481|12395|12395|3147799
1491969600000|2017-04-12 04:00:00|12554|12400|12550|12524|12554|12554|12420|12400|4198856
1492056000000|2017-04-13 04:00:00|12565|12473|12499|12490|12565|12564|12473|12473|3837954
1492401600000|2017-04-17 04:00:00|12581|12493|12569|12551|12581|12581|12493|12493|4119105
1492488000000|2017-04-18 04:00:00|12590|12405|12182|12178|12900|12530|12096|12095|11298348
1492574400000|2017-04-19 04:00:00|12202|12140|12141|12137|12234|12221|12112|12111|5631179
1492660800000|2017-04-20 04:00:00|12400|12100|12187|12173|12400|12400|12136|12100|5155320
1492747200000|2017-04-21 04:00:00|12239|12150|12194|12177|12239|12239|12150|12150|4169729
1493006400000|2017-04-24 04:00:00|12321|12208|12304|12273|12321|12320|12217|12176|4326357
1493092800000|2017-04-25 04:00:00|12406|12289|12342|12322|12406|12406|12289|12289|3459956
1493179200000|2017-04-26 04:00:00|12436.71|12310|12374|12350|12436.71|12436.71|12310|12310|3576555
1493265600000|2017-04-27 04:00:00|12430.57|12340|12397|12360|12430.57|12430.57|12340|12340|3308325
1493352000000|2017-04-28 04:00:00|12451|12313|12378|12315|12451|12451|12313|12313|2719694
1493611200000|2017-05-01 04:00:00|12385|12300|12334|12316|12385|12385|12301|12300|3260305
1493697600000|2017-05-02 04:00:00|12388|12289|12371|12342|12388|12388|12289|12289|3617988
1493784000000|2017-05-03 04:00:00|12370|12304|12358|12333|12370|12370|12304|12304|2705350
1493870400000|2017-05-04 04:00:00|12395|12319|12394|12332|12395|12395|12319|12319|2874084
1493956800000|2017-05-05 04:00:00|12390|12245|12378|12342|12390|12390|12245|12245|3094211
1494216000000|2017-05-08 04:00:00|12516.76|12302|12342|12308|12516.76|12516.76|12304|12302|2445533
1494302400000|2017-05-09 04:00:00|12435|12288|12320|12300|12435|12435|12288|12288|2802824
1494388800000|2017-05-10 04:00:00|12424|12238|12289|12264|12424|12424|12238|12238|3195568
1494475200000|2017-05-11 04:00:00|12328|12234|12328|12312|12328|12328|12234|12234|2871794
1494561600000|2017-05-12 04:00:00|12410|12301|12378|12352|12410|12410|12301|12301|2702743
1494820800000|2017-05-15 04:00:00|12455|12405|12700|12677|12736|12735|12439|12405|8174453
1494907200000|2017-05-16 04:00:00|12720|12700|12763|12700|12837|12836|12586|12573|5802072
1494993600000|2017-05-17 04:00:00|12789|12631|12695|12661|12789|12789|12640|12631|4957856
1495080000000|2017-05-18 04:00:00|12787|12596|12724|12701|12787|12786|12596|12596|5154316
1495166400000|2017-05-19 04:00:00|12739|12644|12728|12686|12739|12739|12644|12644|5062146
1495425600000|2017-05-22 04:00:00|12765|12650|12720|12745|12765|12765|12650|12650|3460698
1495512000000|2017-05-23 04:00:00|12815|12700|12772|12752|12815|12815|12700|12700|3156288
1495598400000|2017-05-24 04:00:00|12800|12729|12775|12752|12800|12800|12729|12729|2802147
1495684800000|2017-05-25 04:00:00|12762|12633|12755|12742|12762|12761|12633|12633|3933027
1495771200000|2017-05-26 04:00:00|12808|12683|12700|12692|12808|12767|12683|12683|3042490
1496116800000|2017-05-30 04:00:00|12739.01|12619|12725|12699|12739.01|12739.01|12619|12619|2582801
1496203200000|2017-05-31 04:00:00|12728|12728|12868|12828|12880|12879|12700|12655|5166818
1496289600000|2017-06-01 04:00:00|12894|12691|12880|12862|12894|12894|12691|12691|4272086
1496376000000|2017-06-02 04:00:00|13084|12712|13020|12970|13084|13084|12885|12712|4951865
1496635200000|2017-06-05 04:00:00|13100|12963|13048|13012|13100|13100|12963|12963|3444829
1496721600000|2017-06-06 04:00:00|13133|13001|13107|13083|13133|13133|13001|13001|4179057
1496808000000|2017-06-07 04:00:00|13148|13058|13082|13063|13148|13148|13058|13058|3947940
1496894400000|2017-06-08 04:00:00|13140|12996|13053|13003|13140|13135|12996|12996|6622484
1496980800000|2017-06-09 04:00:00|13170|13000|13153|13145|13170|13170|13033|13000|4595592
1497240000000|2017-06-12 04:00:00|13204|13053|13182|13155|13204|13203|13053|13053|6629631
1497326400000|2017-06-13 04:00:00|13273|13125|13224|13175|13273|13273|13130|13125|4503089
1497412800000|2017-06-14 04:00:00|13356|13202|13277|13256|13356|13356|13202|13202|5790032
1497499200000|2017-06-15 04:00:00|13335|13180.5|13320|13290|13335|13335|13180.5|13180.5|4060524
1497585600000|2017-06-16 04:00:00|13460.5|13303|13451|13435|13460.5|13460.5|13304|13303|6620083
1497844800000|2017-06-19 04:00:00|13495|13349|13418|13370|13495|13495|13349|13349|5380054
1497931200000|2017-06-20 04:00:00|13475.5|13390|13447|13406|13475.5|13475.5|13390|13390|3966178
1498017600000|2017-06-21 04:00:00|13511|13400|13507|13461|13511|13511|13400|13400|4620398
1498104000000|2017-06-22 04:00:00|13700|13510|13617|13600|13700|13700|13519|13510|4989934
1498190400000|2017-06-23 04:00:00|13674|13520|13639|13627|13674|13674|13523|13520|4021879
1498449600000|2017-06-26 04:00:00|13555|13555|13646|13617|13730|13714|13555|13555|3907272
1498536000000|2017-06-27 04:00:00|13690|13499|13528|13502|13690|13690|13499|13499|4713349
1498622400000|2017-06-28 04:00:00|13649|13352|13397|13391|13649|13619|13352|13352|5116861
1498708800000|2017-06-29 04:00:00|13480|13231|13278|13243|13480|13480|13231|13231|4419437
1498795200000|2017-06-30 04:00:00|13550|13100|13257|13225|13550|13311|13230|13100|3169672
1499054400000|2017-07-03 04:00:00|13349|13225|13290|13287|13349|13349|13225|13225|1687997
1499227200000|2017-07-05 04:00:00|13483|13242|13385|13338|13483|13483|13242|13242|3126565
1499313600000|2017-07-06 04:00:00|13400|13100|13279|13250|13400|13393|13100|13100|3188690
1499400000000|2017-07-07 04:00:00|13395|13169|13289|13221|13395|13293|13169|13169|3446028
1499659200000|2017-07-10 04:00:00|13305|13123|13178|13136|13305|13305|13123|13123|2800180
1499745600000|2017-07-11 04:00:00|13179|13048|13144|13112|13179|13170|13048|13048|2757617
1499832000000|2017-07-12 04:00:00|13289|13040|13245|13202|13289|13288|13177|13040|3552658
1499918400000|2017-07-13 04:00:00|13259|13099|13206|13170|13259|13259|13099|13099|3164271
1500004800000|2017-07-14 04:00:00|13212|13212|13274|13246|13300|13299|13178|13174|3159073
1500264000000|2017-07-17 04:00:00|13308|13175|13289|13280|13308|13308|13175|13175|3866682
1500350400000|2017-07-18 04:00:00|13515|13108.01|13455|13447|13515|13494|13110|13108.01|8482144
1500436800000|2017-07-19 04:00:00|13550|13452|13521|13521|13550|13550|13460|13452|4400458
1500523200000|2017-07-20 04:00:00|13708|13451|13657|13642|13708|13707|13545|13451|4638755
1500609600000|2017-07-21 04:00:00|13627|13480|13538|13529|13627|13623|13480|13480|5183650
1500868800000|2017-07-24 04:00:00|13531|13285|13329|13285|13531|13531|13285|13285|5672501
1500955200000|2017-07-25 04:00:00|13392|13145|13229|13190|13392|13390|13145|13145|4841127
1501041600000|2017-07-26 04:00:00|13340|13110|13209|13086|13340|13222|13076|13060|3388491
1501128000000|2017-07-27 04:00:00|13100|13060|13110|13041|13198|13125|12963|12957.11|4429521
1501214400000|2017-07-28 04:00:00|13199|13000|13199|13152|13199|13199|13000|13000|3437629
1501473600000|2017-07-31 04:00:00|13358|13185|13288|13263|13358|13358|13185|13185|3543904
1501560000000|2017-08-01 04:00:00|13335|13207|13273|13255|13335|13335|13207|13207|2740718
1501646400000|2017-08-02 04:00:00|13300|13215|13216|13195|13300|13300|13153|13150|2907183
1501732800000|2017-08-03 04:00:00|13260|13010|13349|13315|13350|13339|13154|13010|3316793
1501819200000|2017-08-04 04:00:00|13401|13280|13332|13302|13401|13401|13281|13280|2181223
1502078400000|2017-08-07 04:00:00|13350|13251|13285|13268|13350|13350|13251|13251|2136274
1502164800000|2017-08-08 04:00:00|13505|13055|13227|13205|13505|13263|13142|13055|4354599
1502251200000|2017-08-09 04:00:00|13710|13227|13348|13303|13710|13341|13235|13150|3649849
1502337600000|2017-08-10 04:00:00|13385.01|13237|13314|13292|13385.01|13385.01|13237|13237|3801171
1502424000000|2017-08-11 04:00:00|13449|13275|13334|13300|13449|13449|13276|13275|3344277
1502683200000|2017-08-14 04:00:00|13435|13330|13366|13348|13438|13423|13290|13287|2118483
1502769600000|2017-08-15 04:00:00|13394|13312|13358|13313|13394|13394|13312|13312|3045858
1502856000000|2017-08-16 04:00:00|13497|13354|13415|13381|13497|13497|13387|13354|3117735
1502942400000|2017-08-17 04:00:00|13474|13303.14|13390|13310|13474|13474|13303.14|13303.14|3611927
1503028800000|2017-08-18 04:00:00|13378|13226|13282|13250|13378|13378|13226|13226|3457968
1503288000000|2017-08-21 04:00:00|13379|13218.75|13364|13345|13379|13379|13218.75|13218.75|2918469
1503374400000|2017-08-22 04:00:00|13633|13160|13487|13457|13633|13478|13295|13160|3018196
1503460800000|2017-08-23 04:00:00|13710|13010|13279|13251|13710|13445|13261|13010|3752365
1503547200000|2017-08-24 04:00:00|13251|13251|13287|13256|13308|13307|13228|13227|2987749
1503633600000|2017-08-25 04:00:00|13256|13142|13192|13150|13256|13254|13160|13142|3066046
1503892800000|2017-08-28 04:00:00|13211|13100|13148|13100|13211|13207|13100|13100|3424694
1503979200000|2017-08-29 04:00:00|13135|13050|13243|13224|13245|13245|13050|13050|2370386
1504065600000|2017-08-30 04:00:00|13225|13090|13129|13094|13225|13225|13090|13090|3223683
1504152000000|2017-08-31 04:00:00|13254|13107|13252|13216|13254|13254|13128|13107|4625015
1504238400000|2017-09-01 04:00:00|13275|13093.5|13130|13106|13275|13261|13093.5|13093.5|2770756
1504584000000|2017-09-05 04:00:00|13150|12972|13014|12977|13150|13117|12972|12972|3815607
1504670400000|2017-09-06 04:00:00|13045|12990|13061|13011|13110|13099|12990|12990|3874770
1504756800000|2017-09-07 04:00:00|13252|13025|13244|13205|13252|13252|13028|13025|2737241
1504843200000|2017-09-08 04:00:00|13234|13087|13125|13100|13234|13230|13091|13087|3463721
1505102400000|2017-09-11 04:00:00|13334|13102|13321|13296|13334|13333|13127|13102|3940234
1505188800000|2017-09-12 04:00:00|13388|13193|13282|13246|13388|13387|13193|13193|4173196
1505275200000|2017-09-13 04:00:00|13374|13185|13275|13200|13374|13365|13186|13185|3105788
1505361600000|2017-09-14 04:00:00|13447|13199|13410|13398|13447|13446|13202|13199|4794548
1505448000000|2017-09-15 04:00:00|13545|13413|13464|13420|13545|13545|13419|13413|9822769
1505707200000|2017-09-18 04:00:00|13577|13411|13538|13522|13577|13577|13413|13411|4057036
1505793600000|2017-09-19 04:00:00|13580|13435|13522|13503|13580|13580|13435|13435|3147880
1505880000000|2017-09-20 04:00:00|13500|13234|13325|13322|13500|13499|13234|13234|6201551
1505966400000|2017-09-21 04:00:00|13380|13137.75|13197|13170|13380|13375|13138|13137.75|4398972
1506052800000|2017-09-22 04:00:00|13239|13099|13168|13112|13239|13239|13099|13099|3046775
1506312000000|2017-09-25 04:00:00|13135|13135|13142|13090|13184|13175|13087|13083|4063995
1506398400000|2017-09-26 04:00:00|13280|13000|13129|13082|13280|13192|13085|13000|2138720
1506484800000|2017-09-27 04:00:00|13124|13000|13003|12967.7|13124|13103|12943|12943|3995312
1506571200000|2017-09-28 04:00:00|13064|12929|12979|12948|13064|13026|12929|12929|2849181
1506657600000|2017-09-29 04:00:00|13047|12905|13001|12971|13047|13047|12908|12905|3662559
1506916800000|2017-10-02 04:00:00|13140|13000|13134|13104|13140|13140|13005|13000|3054720
1507003200000|2017-10-03 04:00:00|13240|13122|13219|13195|13240|13240|13150|13122|2920203
1507089600000|2017-10-04 04:00:00|13238|13175|13297|13280|13318|13314|13199|13175|2545277
1507176000000|2017-10-05 04:00:00|13331|13210|13314|13255|13331|13330|13210|13210|2477765
1507262400000|2017-10-06 04:00:00|13325|13248|13322|13291|13325|13325|13249|13248|1489905
1507521600000|2017-10-09 04:00:00|13450|13317|13346|13345|13450|13450|13319|13317|2769987
1507608000000|2017-10-10 04:00:00|13413|13292|13402|13391|13413|13413|13292|13292|3113499
1507694400000|2017-10-11 04:00:00|13500|13425|13675|13641|13708|13707|13430|13411|6300357
1507780800000|2017-10-12 04:00:00|13752|13591|13697|13654|13752|13749|13606|13591|3458570
1507867200000|2017-10-13 04:00:00|13750|13634|13668|13643|13750|13750|13634|13634|2706934
1508126400000|2017-10-16 04:00:00|13626|13605|13675|13630|13726|13722|13555|13554|3643335
1508212800000|2017-10-17 04:00:00|13724|13550|14090|14060|14112|14112|13564|13550|8750693
1508299200000|2017-10-18 04:00:00|14155|14007|14105|14068|14158|14158|14007|14007|5197789
1508385600000|2017-10-19 04:00:00|14298|14020|14228|14186|14298|14298|14049|14020|7127904
1508472000000|2017-10-20 04:00:00|14362|14183|14263|14217|14362|14362|14183|14183|3949671
1508731200000|2017-10-23 04:00:00|14500|14204|14378|14350|14500|14500|14224|14086|4982355
1508817600000|2017-10-24 04:00:00|14400|14093|14164|14136|14400|14385|14093|14093|4370336
1508904000000|2017-10-25 04:00:00|14323|14071|14275|14236|14323|14323|14071|14071|4655752
1508990400000|2017-10-26 04:00:00|14374|14105|14200|14162|14374|14374|14139|14105|4179413
1509076800000|2017-10-27 04:00:00|14270|14020|14199|14109|14270|14269|14020|14020|2974248
1509336000000|2017-10-30 04:00:00|14199|13932|14017|13980|14199|14150|13932|13932|4609728
1509422400000|2017-10-31 04:00:00|14082|13279.85|13923|13898|14082|14019|13279.85|13279.85|3024927
1509508800000|2017-11-01 04:00:00|14059|13349.25|13996|13970|14059|14057|13349.25|13349.25|3495551
1509595200000|2017-11-02 04:00:00|14029|13911|13993|13985|14029|14023|13911|13911|2235319
1509681600000|2017-11-03 04:00:00|14074|13930|14007|13996|14074|14074|13930|13930|1787653
1509944400000|2017-11-06 05:00:00|14065|13972|13995|13974|14065|14065|13972|13972|2820535
1510030800000|2017-11-07 05:00:00|14015|13319|13977|13942|14015|14009|13319|13319|2831731
1510117200000|2017-11-08 05:00:00|14187|13890|14148|14133|14187|14186|13950|13890|2901718
1510203600000|2017-11-09 05:00:00|14148|13980|14044|14020|14148|14148|13980|13980|2475991
1510290000000|2017-11-10 05:00:00|14140|13861|13955|13922|14140|14140|13861|13861|2529894
1510549200000|2017-11-13 05:00:00|14002|13842|13999|13867|14002|14002|13842|13842|3110416
1510635600000|2017-11-14 05:00:00|14030|13892|13972.5|13901|14030|14030|13892|13892|2507842
1510722000000|2017-11-15 05:00:00|13983|13850|13940|13900|13983|13983|13850|13850|2628597
1510808400000|2017-11-16 05:00:00|14019|13864|13919|13889.8|14019|14005|13864|13864|2837302
1510894800000|2017-11-17 05:00:00|13897|13780|13802|13798|13897|13882|13780|13780|2960685
1511154000000|2017-11-20 05:00:00|13970|13710|13850|13755|14000|13855|13775|13602|2948899
1511240400000|2017-11-21 05:00:00|13885|13801|13833|13828|13926|13925|13824|13793|3506333
1511326800000|2017-11-22 05:00:00|13840|13826|13758|13704|13879|13846|13662|13659|2677790
1511499600000|2017-11-24 05:00:00|13767|13726|13804|13802|13839|13837|13732|13710|1745548
1511758800000|2017-11-27 05:00:00|13774|13748|13809|13808|13831|13829|13756|13704|2268174
1511845200000|2017-11-28 05:00:00|14053|13824|14029|13971|14053|14053|13827|13824|3284210
1511931600000|2017-11-29 05:00:00|14070|13940|13981|13980|14075|14061|13895|13894|3248348
1512018000000|2017-11-30 05:00:00|14085|13930|13933|13870|14110|14022|13851|13800|5529211
1512104400000|2017-12-01 05:00:00|13975|13785|14015|13862|14054|14052|13876|13770|3973406
1512363600000|2017-12-04 05:00:00|14088|13700|13929|13872|14200|14147|13899|13700|4402617
1512450000000|2017-12-05 05:00:00|14081|13901|13971|13937|14081|14081|13925|13901|4668132
1512536400000|2017-12-06 05:00:00|14200|13934|14127|14110|14200|14193|13966|13934|3331691
1512622800000|2017-12-07 05:00:00|14194|13926|14029|14001|14194|14130|13926|13926|3232684
1512709200000|2017-12-08 05:00:00|14076|13966.4|14070|14032|14076|14076|13966.4|13966.4|3079845
1512968400000|2017-12-11 05:00:00|14150|13983|14125|14117|14150|14150|13983|13983|2883597
1513054800000|2017-12-12 05:00:00|14357|14110|14300|14230|14357|14357|14125|14110|5068820
1513141200000|2017-12-13 05:00:00|14500|13900|14400|14305|14500|14342|14234|13900|3323646
1513227600000|2017-12-14 05:00:00|14448|13950|14194|14146|14448|14359|14162|13950|3180497
1513314000000|2017-12-15 05:00:00|14486|13950|14254|14231|14486|14308|14165|13950|8715865
1513573200000|2017-12-18 05:00:00|14322|13950|14225|14140|14383|14375|14145|13950|3962113
1513659600000|2017-12-19 05:00:00|14400|14100|14277|14170|14400|14237|14138|14100|4311267
1513746000000|2017-12-20 05:00:00|14486|14100|14194|14114|14486|14250|14109|14100|4609615
1513832400000|2017-12-21 05:00:00|14338|13910|14183|14075|14338|14212|14084|13910|3122710
1513918800000|2017-12-22 05:00:00|14338|14055|14020|14000|14338|14125|14005|14000|1975651
1514264400000|2017-12-26 05:00:00|14338|13700|14035|14000|14338|14049|13969|13700|1818120
1514350800000|2017-12-27 05:00:00|14133|13934|14070|14032|14133|14115|14033|13934|2242357
1514437200000|2017-12-28 05:00:00|14133|13934|14077|14032|14133|14109|14034|13934|1403816
1514523600000|2017-12-29 05:00:00|14133|13934|14100|13970|14133|14120|13959|13934|2152781
1514869200000|2018-01-02 05:00:00|14133|13934|13923|13890|14133|13993|13873|13700|4523010
1514955600000|2018-01-03 05:00:00|14080|13890|14065|14022|14080|14080|13896|13890|3059715
1515042000000|2018-01-04 05:00:00|14190|13810|14080|14026|14190|14111|14027|13810|3477165
1515128400000|2018-01-05 05:00:00|14400|13810|14161|13985|14400|14181|14030|13810|4317317
1515387600000|2018-01-08 05:00:00|14190|13934|14195|14189|14214|14210|14098|13934|3395345
1515474000000|2018-01-09 05:00:00|14400|13900|14413|14410|14568|14567|14137|13900|6463166
1515560400000|2018-01-10 05:00:00|14672|14350|14500|14397|14672|14447|14342|14320|4501400
1515646800000|2018-01-11 05:00:00|14662|14169|14499|14458|14662|14488|14374|14169|3531705
1515733200000|2018-01-12 05:00:00|14748|14252|14609|14576|14833|14640|14495|14252|3783927
1516078800000|2018-01-16 05:00:00|14641|14338|14699|14695|14807|14805|14607|14338|1453751
1516165200000|2018-01-17 05:00:00|14759|14575|14725|14698|14842|14831|14550|14545|7192711
1516251600000|2018-01-18 05:00:00|14988|14484|14697|14674|14988|14734|14599|14462|3719930
1516338000000|2018-01-19 05:00:00|16014|13214|14738|14701|16014|14763|14645|13214|6009915
1516597200000|2018-01-22 05:00:00|14840|14450|15050|14940|15050|14979|14676|14450|3192856
1516683600000|2018-01-23 05:00:00|15400|14500|14175|14174|15400|15110|14163|14162|10503999
1516770000000|2018-01-24 05:00:00|14471|13981|14207|14205|14475|14363|14181|13981|3667482
1516856400000|2018-01-25 05:00:00|14330|14195|14455|14412|14460|14450|14226|14195|5634862
1516942800000|2018-01-26 05:00:00|14788|14200|14550|14530|14788|14558|14414|14200|5243708
1517202000000|2018-01-29 05:00:00|14638|14500|14379|14342|14638|14506|14354|14270|5542614
1517288400000|2018-01-30 05:00:00|14800|14200|14267|14220|14800|14381|14225|14200|6549740
1517374800000|2018-01-31 05:00:00|14370|14200|13855|13832|14611|14350|13811|13800|9685536
1517461200000|2018-02-01 05:00:00|14050|13856|14028|14004|14067|14059|13702|13700|6826369
1517547600000|2018-02-02 05:00:00|14255|13560|13775|13751|14255|14033|13742|13560|6998589
1517806800000|2018-02-05 05:00:00|13760|13615|13012|13011|13805|13708|12215|12200|15162711
1517893200000|2018-02-06 05:00:00|13562|12260|13223|13189|13562|13294|12726|12260|14657403
1517979600000|2018-02-07 05:00:00|14268|12014|13188|13006|14268|13342|13099|12014|7877976
1518066000000|2018-02-08 05:00:00|13652|12292|12716|12700|13652|13204|12617|12292|8391146
1518152400000|2018-02-09 05:00:00|13000|12663|12959|12933|13095|13090|12548|12541|11457489
1518411600000|2018-02-12 05:00:00|13090|12700|13029|13011|13330|13164|12769|12700|6572243
1518498000000|2018-02-13 05:00:00|13250|12816|13010|13002|13250|13059|12870|12816|4708335
1518584400000|2018-02-14 05:00:00|13352|12697|12975|12960|13352|13045|12839|12697|4471391
1518670800000|2018-02-15 05:00:00|13165|12850|13143|13131|13352|13131|12941|12850|4118234
1518757200000|2018-02-16 05:00:00|13352|13048|13349|13285|13445|13442|13088|13030|5991198
1519102800000|2018-02-20 05:00:00|14220|12200|13118|13101|14220|13339|13068|12200|4821675
1519189200000|2018-02-21 05:00:00|13250|12790|12978|12901|13250|13242|12950|12790|4175171
1519275600000|2018-02-22 05:00:00|13200|12790|13075|13013|13200|13099|12915|12790|4195512
1519362000000|2018-02-23 05:00:00|13300|12800|13217|13172|13300|13215|13006|12800|3287198
1519621200000|2018-02-26 05:00:00|14200|12601|13238|13212|14200|13339|13160|12601|4463044
1519707600000|2018-02-27 05:00:00|14014|12500|13259|13186|14014|13307|13147|12500|5052298
1519794000000|2018-02-28 05:00:00|13838|12500|13028|12998|13838|13229|12989|12500|5614715
1519880400000|2018-03-01 05:00:00|14096|12014|12799|12743|14096|13020|12654|12014|6722586
1519966800000|2018-03-02 05:00:00|12785|12640|12908|12882|12995|12910|12649|12601|4960860
1520226000000|2018-03-05 05:00:00|13096|12425|12994|12957|13096|13030|12819|12425|4106596
1520312400000|2018-03-06 05:00:00|13096|12796|12695|12651|13125|13041|12692|12651|4152395
1520398800000|2018-03-07 05:00:00|12784|12500|12904|12865|12933|12932|12716|12500|4285475
1520485200000|2018-03-08 05:00:00|13096|12500|13205|13180|13230|13226|12919|12500|4659516
1520571600000|2018-03-09 05:00:00|14320|12323|13380|13350|14320|13380|13159|12323|5208482
1520827200000|2018-03-12 04:00:00|14400|12323|13263|13243|14400|13459|13232|12323|3354558
1520913600000|2018-03-13 04:00:00|13478|13009|13469|13412|13539|13538|13293|13009|7048357
1521000000000|2018-03-14 04:00:00|13652|13222|13259|13110|13652|13564|13192|13110|5196197
1521086400000|2018-03-15 04:00:00|13652|13088|13435|13312|13652|13423|13250|13088|4668651
1521172800000|2018-03-16 04:00:00|14320|12323|13350|13308|14320|13434|13215|12323|6386407
1521432000000|2018-03-19 04:00:00|13838|13110|13045|13002|13838|13347|12937|12934|4197940
1521518400000|2018-03-20 04:00:00|13410|12788|13158|13121|13410|13177|12939|12788|4501459
1521604800000|2018-03-21 04:00:00|14057|12014|13159|13119|14057|13273|13071|12014|3712929
1521691200000|2018-03-22 04:00:00|13500|12938|12734|12651|13500|13058|12710|12651|4838047
1521777600000|2018-03-23 04:00:00|12857|12425|12512|12511|12861|12780|12492|12425|5841227
1522036800000|2018-03-26 04:00:00|12665|12544|12779|12711|12824|12753|12521|12425|5195793
1522123200000|2018-03-27 04:00:00|13570|12200|12774|12651|13570|12908|12640|12200|5491889
1522209600000|2018-03-28 04:00:00|12765|12640|12798|12745|12945|12901|12713|12505|5178152
1522296000000|2018-03-29 04:00:00|13200|12500|12844|12782|13200|12876|12686|12500|4195349
1522641600000|2018-04-02 04:00:00|13500|12100|12467|12438|13500|12788|12354|12100|6379447
1522728000000|2018-04-03 04:00:00|12850|12200|12835|12801|12869|12863|12472|12200|5677701
1522814400000|2018-04-04 04:00:00|13300|12510|13069|13041|13300|13110|12627|12510|5379493
1522900800000|2018-04-05 04:00:00|13055|13045|13015|12900|13300|13120|12932|12900|4039128
1522987200000|2018-04-06 04:00:00|13300|12350|12822|12820|13300|13064|12642|12350|4200846
1523246400000|2018-04-09 04:00:00|13500|12100|13043|12975|13500|13114|12770|12100|4368992
1523332800000|2018-04-10 04:00:00|13838|12100|13010|12968|13838|13086|12930|12100|3974839
1523419200000|2018-04-11 04:00:00|13020|12740|12990|12963|13110|13034|12908|12740|3263454
1523505600000|2018-04-12 04:00:00|14057|12100|13038|12984|14057|13131|12967|12100|3298099
1523592000000|2018-04-13 04:00:00|13652|12200|13068|13033|13652|13141|12964|12200|3500156
1523851200000|2018-04-16 04:00:00|13300|12960|13250|13201|13300|13286|13110|12909|4947633
1523937600000|2018-04-17 04:00:00|13300|13001|13060|13036|13400|13350|12881|12880|8459181
1524024000000|2018-04-18 04:00:00|13570|12810|12795|12778|13570|13075|12695|12693|7203219
1524110400000|2018-04-19 04:00:00|12960|12554|12755|12720|12960|12826|12689|12554|4028324
1524196800000|2018-04-20 04:00:00|13050|12500|12664|12663|13050|12813|12617|12500|4831546
1524456000000|2018-04-23 04:00:00|12870|12500|12718|12662|12870|12729|12579|12500|5534117
1524542400000|2018-04-24 04:00:00|12890|12350|12650|12623|12890|12750|12532|12350|4867240
1524628800000|2018-04-25 04:00:00|12800|12200|12720|12677|12800|12690|12529|12200|4156984
1524715200000|2018-04-26 04:00:00|12900|12350|12798|12756|12923|12921|12662|12350|4764360
1524801600000|2018-04-27 04:00:00|12890|12584|12837|12815|12892|12878|12753|12584|3138679
1525060800000|2018-04-30 04:00:00|12888|12720|12765|12652|12898|12892|12658|12631|5057939
1525147200000|2018-05-01 04:00:00|12891|12450|12629|12601|12891|12700|12499|12450|3827514
1525233600000|2018-05-02 04:00:00|12800|12350|12345|12332|12800|12650|12321|12320|5253493
1525320000000|2018-05-03 04:00:00|12582|12200|12344|12240|12582|12365|12129|12127|5334701
1525406400000|2018-05-04 04:00:00|12500|12100|12444|12422|12500|12451|12184|12100|4509124
1525665600000|2018-05-07 04:00:00|12692|12350|12359|12343|12692|12522|12332|12260|4906033
1525752000000|2018-05-08 04:00:00|12450|12100|12290|12259|12450|12359|12171|12100|4017559
1525838400000|2018-05-09 04:00:00|12540|11740|12351|12290|12540|12404|12255|11740|4383893
1525924800000|2018-05-10 04:00:00|12460|12100|12534|12505|12605|12601|12350|12100|3605210
1526011200000|2018-05-11 04:00:00|12950|12100|12724|12700|12950|12759|12535|12100|4122140
1526270400000|2018-05-14 04:00:00|12950|12200|12609|12582|12950|12761|12561|12200|4499959
1526356800000|2018-05-15 04:00:00|12750|12485|12509|12452|12750|12597|12442|12421|4224908
1526443200000|2018-05-16 04:00:00|12800|12000|12545|12520|12800|12589|12501|12000|2647651
1526529600000|2018-05-17 04:00:00|12950|12100|12408|12380|12950|12560|12356|12100|4802491
1526616000000|2018-05-18 04:00:00|12490|12100|12446|12402|12490|12442|12329|12100|3523673
1526875200000|2018-05-21 04:00:00|12990|12000|12372|12342|12990|12497|12333|12000|3984267
1526961600000|2018-05-22 04:00:00|12490|12100|12308|12275|12490|12439|12277|12100|4940265
1527048000000|2018-05-23 04:00:00|12550|12140|12362|12325|12550|12397|12246|12140|3020226
1527134400000|2018-05-24 04:00:00|12533|12250|12248|12245|12533|12328|12155|12154|4255658
1527220800000|2018-05-25 04:00:00|12600|12000|12169|12131|12600|12280|12114|12000|3237848
1527566400000|2018-05-29 04:00:00|12600|11514|11958|11950|12600|12134|11864|11514|7086801
1527652800000|2018-05-30 04:00:00|12377|11374|12097|12070|12377|12157|11953|11374|4529565
1527739200000|2018-05-31 04:00:00|12211|12058|11990|11977|12316|12127|11956|11954|5355520
1527825600000|2018-06-01 04:00:00|12260|11700|12160|12103|12260|12131|11996|11700|4117869
1528084800000|2018-06-04 04:00:00|12377|12050|12219|12170|12377|12236|12106|12050|3455206
1528171200000|2018-06-05 04:00:00|12600|11748|12167|12122|12600|12255|12091|11748|3801491
1528257600000|2018-06-06 04:00:00|13500|10985|12287|12278|13500|12283|12147|10985|3699002
1528344000000|2018-06-07 04:00:00|12477|12175|12349|12301|12477|12348|12228|12175|5437490
1528430400000|2018-06-08 04:00:00|12533|12175|12401|12374|12533|12484|12288|12175|4143194
1528689600000|2018-06-11 04:00:00|12577|12200|12293|12266|12577|12468|12256|12200|3599352
1528776000000|2018-06-12 04:00:00|12385|12012|12278|12254|12385|12319|12196|12012|3775358
1528862400000|2018-06-13 04:00:00|13500|10985|12264|12251|13500|12409|12248|10985|3758925
1528948800000|2018-06-14 04:00:00|12500|11800|12264|12215|12500|12314|12209|11800|3236918
1529035200000|2018-06-15 04:00:00|12440|12120|12273|12250|12440|12272|12125|12120|7016299
1529294400000|2018-06-18 04:00:00|12533|11914|12120|12050|12533|12244|12026|11914|4753868
1529380800000|2018-06-19 04:00:00|12108|12010|12269|12230|12318|12317|12020|12000|6231787
1529467200000|2018-06-20 04:00:00|12380|12100|12219|12204|12380|12295|12168|12100|3927713
1529553600000|2018-06-21 04:00:00|12482|12100|12163|12111|12482|12222|12112|12100|3369912
1529640000000|2018-06-22 04:00:00|12299|12100|12300|12298|12339|12338|12176|12100|5355281
1529899200000|2018-06-25 04:00:00|12500|12100|12270|12258|12500|12343|12152|12100|5228450
1529985600000|2018-06-26 04:00:00|12990|11748|12280|12237|12990|12288|12162|11748|4021612
1530072000000|2018-06-27 04:00:00|12500|12200|12189|12160|12500|12296|12131|12010|3937380
1530158400000|2018-06-28 04:00:00|12533|12000|12228|12185|12533|12240|12110|12000|3992256
1530244800000|2018-06-29 04:00:00|12522|12000|12155|12135|12522|12317|12123|12000|4606187
1530504000000|2018-07-02 04:00:00|12103|12075|12186|12158|12240|12180|12012|12010|3675296
1530590400000|2018-07-03 04:00:00|12522|12000|12286|12279|12522|12345|12128|12000|3032007
1530763200000|2018-07-05 04:00:00|12500|12000|12468|12465|12536|12525|12317|12000|5677659
1530849600000|2018-07-06 04:00:00|13020|12000|12599|12575|13020|12591|12462|12000|5189112
1531108800000|2018-07-09 04:00:00|13016|12000|12646|12580|13016|12674|12560|12000|4872844
1531195200000|2018-07-10 04:00:00|12950|12500|12635|12595|12950|12751|12615|12500|3566434
1531281600000|2018-07-11 04:00:00|12850|12400|12649|12603|12850|12743|12606|12400|3701029
1531368000000|2018-07-12 04:00:00|12799|12500|12498|12465|12822|12818|12489|12450|4352672
1531454400000|2018-07-13 04:00:00|12696|12000|12608|12582|12750|12737|12326|12000|6317526
1531713600000|2018-07-16 04:00:00|13016|12000|12448|12421|13016|12609|12416|12000|5444132
1531800000000|2018-07-17 04:00:00|12479|12160|12965|12920|13054|13052|12150|12055|9485287
1531886400000|2018-07-18 04:00:00|13100|12600|12794|12775|13100|12920|12718|12600|4812223
1531972800000|2018-07-19 04:00:00|13100|12600|12607|12594|13100|12773|12569|12565|3465431
1532059200000|2018-07-20 04:00:00|12640|12535|12600|12566|12670|12632|12525|12460|2981716
1532318400000|2018-07-23 04:00:00|13100|12000|12685|12670|13100|12670|12547|12000|3330776
1532404800000|2018-07-24 04:00:00|13100|12000|12936|12928|13100|12962|12685|12000|4988919
1532491200000|2018-07-25 04:00:00|12989|12897|12850|12792|12989|12942|12766|12715|4646393
1532577600000|2018-07-26 04:00:00|12989|12755|13062|13011|13122|13120|12854|12750|5713311
1532664000000|2018-07-27 04:00:00|13120|12797|13153|13060|13250|13226|12999|12797|4729079
1532923200000|2018-07-30 04:00:00|13500|12860|13250|13219|13500|13248|13099|12860|8966693
1533009600000|2018-07-31 04:00:00|13270|13135|13282|13150|13282|13271|13180|12988|5107915
1533096000000|2018-08-01 04:00:00|14000|12499|13279|13235|14000|13296|13210|12499|4318784
1533182400000|2018-08-02 04:00:00|13500|12800|13149|13103|13500|13294|13109|12800|4902246
1533268800000|2018-08-03 04:00:00|13188|13050|13200|13196|13270|13269|13093|13000|4578846
1533528000000|2018-08-06 04:00:00|13725|12800|13225|13192|13725|13253|13104|12800|4180267
1533614400000|2018-08-07 04:00:00|13514|12800|13170|13131|13514|13252|13100|12800|3232259
1533700800000|2018-08-08 04:00:00|13452|13066|13139|13091|13452|13179|13090|13066|2585351
1533787200000|2018-08-09 04:00:00|13235|13066|13115|13100|13250|13147|13068|13005|2301334
1533873600000|2018-08-10 04:00:00|14000|12000|13099|13062|14000|13160|13027|12000|3064036
1534132800000|2018-08-13 04:00:00|13070|13011|13057|13027|13158|13089|12987|12976|2370254
1534219200000|2018-08-14 04:00:00|14000|12000|12973|12931|14000|13072|12936|12000|3004101
1534305600000|2018-08-15 04:00:00|14000|12000|13068|13040|14000|13073|12894|12000|3764852
1534392000000|2018-08-16 04:00:00|14000|12000|13247|13224|14000|13287|13058|12000|5774503
1534478400000|2018-08-17 04:00:00|13900|12800|13479|13432|13900|13499|13247|12800|4553126
1534737600000|2018-08-20 04:00:00|13913|12760|13708|13671|13913|13712|13435|12760|5961690
1534824000000|2018-08-21 04:00:00|14000|13500|13499|13465|14000|13726|13499|13405|3975014
1534910400000|2018-08-22 04:00:00|14000|13000|13486|13462|14000|13560|13443|13000|3240158
1534996800000|2018-08-23 04:00:00|13730|13200|13550|13493|13730|13548|13415|13200|3488656
1535083200000|2018-08-24 04:00:00|13730|13150|13605|13595|13730|13614|13484|13150|2707436
1535342400000|2018-08-27 04:00:00|13730|13300|13504|13472|13730|13601|13422|13300|2959615
1535428800000|2018-08-28 04:00:00|13550|13300|13453|13417|13550|13492|13390|13300|3988311
1535515200000|2018-08-29 04:00:00|13730|13300|13495|13466|13730|13494|13394|13300|2907528
1535601600000|2018-08-30 04:00:00|13730|13300|13495|13453|13730|13558|13462|13300|3461887
1535688000000|2018-08-31 04:00:00|13900|13300|13475|13433|13900|13514|13397|13300|3458478
1536033600000|2018-09-04 04:00:00|13900|13300|13397|13373|13900|13494|13344|13300|2901462
1536120000000|2018-09-05 04:00:00|14942|12000|13595|13562|14942|13593|13347|12000|4137699
1536206400000|2018-09-06 04:00:00|13900|13400|13705|13663|13900|13727|13519|13400|3755129
1536292800000|2018-09-07 04:00:00|14145|13150|13735|13703|14145|13768|13574|13150|4490178
1536552000000|2018-09-10 04:00:00|14266|13300|13745|13712|14266|13847|13707|13300|3069598
1536638400000|2018-09-11 04:00:00|13912|13300|13868|13851|13912|13891|13694|13300|5492781
1536724800000|2018-09-12 04:00:00|13900|13612|13941|13918|13999|13998|13858|13612|4559251
1536811200000|2018-09-13 04:00:00|14010|13743|14019|13962|14049|14047|13903|13674|4281026
1536897600000|2018-09-14 04:00:00|14145|13760|13949|13948|14145|14034|13910|13760|2657568
1537156800000|2018-09-17 04:00:00|14500|13500|13996|13950|14500|14040|13924|13500|3268893
1537243200000|2018-09-18 04:00:00|15514|12414|14081|14054|15514|14084|13984|12414|3109766
1537329600000|2018-09-19 04:00:00|14145|13760|14095|14046|14145|14094|14011|13760|3393941
1537416000000|2018-09-20 04:00:00|14240|13905|14210|14101|14240|14213|14032|13905|3356706
1537502400000|2018-09-21 04:00:00|14500|13905|14326|14168|14500|14312|14170|13905|8489998
1537761600000|2018-09-24 04:00:00|14325|14100|14077|14047|14500|14320|14024|14021|4732231
1537848000000|2018-09-25 04:00:00|14300|13620|13880|13857|14300|14090|13841|13620|4946374
1537934400000|2018-09-26 04:00:00|14300|13713|13830|13802|14300|13999|13797|13713|4667695
1538020800000|2018-09-27 04:00:00|15514|11974|13844|13825|15514|13956|13762|11974|4127643
1538107200000|2018-09-28 04:00:00|14060|13583|13820|13795|14060|13855|13745|13583|3328615
1538366400000|2018-10-01 04:00:00|13925|13730|13984|13966|14000|13984|13805|13730|3092775
1538452800000|2018-10-02 04:00:00|14050|13730|14077|14050|14080|14072|13926|13730|3858897
1538539200000|2018-10-03 04:00:00|14318|13730|13903|13895|14318|14126|13889|13730|3177418
1538625600000|2018-10-04 04:00:00|15514|12212|13953|13936|15514|13951|13735|12212|3189239
1538712000000|2018-10-05 04:00:00|15514|12212|13947|13910|15514|14013|13857|12212|2904807
1538971200000|2018-10-08 04:00:00|13913|13833|13974|13921|14300|13965|13866|13800|2705043
1539057600000|2018-10-09 04:00:00|14300|13800|13949|13922|14300|13960|13785|13750|3088247
1539144000000|2018-10-10 04:00:00|14800|13150|13766|13726|14800|14045|13740|13150|4435918
1539230400000|2018-10-11 04:00:00|14000|13615|13549|13480|14000|13848|13293|13288|8009915
1539316800000|2018-10-12 04:00:00|13667|13482|13409|13361|13667|13537|13227|13150|4582896
1539576000000|2018-10-15 04:00:00|13378|13179|13391|13363|13531|13529|13335|13179|4349826
1539662400000|2018-10-16 04:00:00|13630|13116|13665|13620|13799|13794|13390|13116|6812267
1539748800000|2018-10-17 04:00:00|14000|13116|13989|13910|14000|13998|13616|13116|5524393
1539835200000|2018-10-18 04:00:00|14300|13693|13974|13951|14300|13992|13780|13621|5332914
1539921600000|2018-10-19 04:00:00|14800|13150|13930|13870|14800|13999|13795|13150|3871467
1540180800000|2018-10-22 04:00:00|14000|13600|13868|13750|14000|13924|13814|13600|3246870
1540267200000|2018-10-23 04:00:00|14000|13600|13907|13871|14000|13948|13730|13600|6089600
1540353600000|2018-10-24 04:00:00|13936|13802|13800|13645|14046|14010|13717|13645|6105592
1540440000000|2018-10-25 04:00:00|14219|13150|13827|13720|14219|13909|13511|13150|7461716
1540526400000|2018-10-26 04:00:00|14219|13590|13655|13560|14219|13924|13533|13530|8131453
1540785600000|2018-10-29 04:00:00|14219|12985|13780|13730|14219|13910|13586|12985|5035864
1540872000000|2018-10-30 04:00:00|14219|13589|14106|14051|14219|14099|13709|13589|6118611
1540958400000|2018-10-31 04:00:00|14300|13712|14029|13965|14300|14141|13968|13712|6434519
1541044800000|2018-11-01 04:00:00|14489|13589|14100|14025|14489|14155|13993|13589|4387315
1541131200000|2018-11-02 04:00:00|14219|13712|14180|14082|14249|14218|13968|13712|5473416
1541394000000|2018-11-05 05:00:00|14285|13589|14200|14170|14285|14273|13998|13589|3571010
1541480400000|2018-11-06 05:00:00|14489|13712|14280|14173|14489|14283|14118|13712|3376918
1541566800000|2018-11-07 05:00:00|14300|14019|14493|14462|14500|14487|14270|14019|4843165
1541653200000|2018-11-08 05:00:00|14606|14269|14560|14501|14606|14578|14408|14139|3781589
1541739600000|2018-11-09 05:00:00|15825|13150|14569|14534|15825|14574|14440|13150|3276649
1541998800000|2018-11-12 05:00:00|14675|14262|14560|14525|14675|14624|14480|14262|4886465
1542085200000|2018-11-13 05:00:00|15050|13900|14670|14474|15050|14672|14355|13900|5652304
1542171600000|2018-11-14 05:00:00|15000|13900|14425|14350|15000|14531|14358|13900|4644949
1542258000000|2018-11-15 05:00:00|14700|13900|14450|14422|14700|14449|14249|13900|4753947
1542344400000|2018-11-16 05:00:00|15014|13900|14605|14582|15014|14671|14400|13900|5240367
1542603600000|2018-11-19 05:00:00|15514|13712|14775|14742|15514|14844|14549|13712|6366246
1542690000000|2018-11-20 05:00:00|14830|14495|14677|14635|14877|14869|14637|14495|6502085
1542776400000|2018-11-21 05:00:00|15585|13900|14212|14190|15585|14655|14078|13900|6838861
1542949200000|2018-11-23 05:00:00|14770|13900|14231|14227|14770|14270|14181|13900|2392159
1543208400000|2018-11-26 05:00:00|14292|14168|14128|14053|14432|14205|14072|13981|5084642
1543294800000|2018-11-27 05:00:00|14239|13900|14340|14330|14429|14334|13967|13900|4532979
1543381200000|2018-11-28 05:00:00|14995|13900|14597|14500|14995|14654|14320|13900|5553503
1543467600000|2018-11-29 05:00:00|14995|14034|14600|14500|14995|14719|14487|14034|5073005
1543554000000|2018-11-30 05:00:00|14995|13900|14660|14640|14995|14699|14510|13900|7593017
1543813200000|2018-12-03 05:00:00|15514|14034|14699|14521|15514|14810|14504|14034|6061806
1543899600000|2018-12-04 05:00:00|14995|14500|14746|14603|14995|14897|14577|14500|6121319
1544072400000|2018-12-06 05:00:00|15050|13900|14619|14561|15050|14639|14279|13900|7706965
1544158800000|2018-12-07 05:00:00|15514|13881|14551|14510|15514|14733|14414|13881|6436456
1544418000000|2018-12-10 05:00:00|14895|14350|14526|14500|14895|14585|14241|14236|4388692
1544504400000|2018-12-11 05:00:00|14895|14100|14785|14651|14895|14820|14525|14100|6715802
1544590800000|2018-12-12 05:00:00|15015|14450|14740|14680|15015|14849|14700|14450|6089948
1544677200000|2018-12-13 05:00:00|15015|14450|14784|14745|15015|14857|14702|14450|4033965
1544763600000|2018-12-14 05:00:00|15350|14100|13330|13320|15350|14744|13025|13020|44783704
1545022800000|2018-12-17 05:00:00|13633|13000|12900|12876|13633|13262|12683|12500|28308498
1545109200000|2018-12-18 05:00:00|13260|12499|13030|13025|13320|13316|12925|12499|17554742
1545195600000|2018-12-19 05:00:00|13249|12850|12788|12770|13249|13134|12709|12700|16282011
1545282000000|2018-12-20 05:00:00|13249|12400|12880|12847|13249|12973|12677|12400|11653693
1545368400000|2018-12-21 05:00:00|13249|12500|12850|12801|13249|13059|12737|12500|11852909
1545627600000|2018-12-24 05:00:00|13165|12500|12305|12302|13165|12900|12209|12200|4705651
1545800400000|2018-12-26 05:00:00|12356|12330|12671|12642|12800|12683|12205|12200|6019469
1545886800000|2018-12-27 05:00:00|12658|12478|12743|12656|12887|12740|12312|12300|6225285
1545973200000|2018-12-28 05:00:00|13245|12100|12748|12702|13245|12874|12677|12100|4058356
1546232400000|2018-12-31 05:00:00|13200|12156|12912|12891|13200|12954|12748|12156|4109207
1546405200000|2019-01-02 05:00:00|12888|12715|12698|12651|12950|12838|12629|12627|4611750
1546491600000|2019-01-03 05:00:00|12749|12659|12618|12550|12958|12826|12537|12493|5854345
1546578000000|2019-01-04 05:00:00|12724|12614|12798|12761|13200|12863|12635|12156|5684958
1546837200000|2019-01-07 05:00:00|15350|10000|12738|12711|15350|12846|12681|10000|6071516
1546923600000|2019-01-08 05:00:00|13650|11862|13010|12978|13650|13049|12776|11862|6602801
1547010000000|2019-01-09 05:00:00|14366|11500|12890|12800|14366|13108|12835|11500|5392264
1547096400000|2019-01-10 05:00:00|12869|12801|12971|12920|13113|12988|12771|12761|4249237
1547182800000|2019-01-11 05:00:00|13650|12068|12993|12952|13650|13013|12834|12068|3434605
1547442000000|2019-01-14 05:00:00|13550|12500|12923|12830|13550|12941|12759|12500|4187763
1547528400000|2019-01-15 05:00:00|13650|12085|12947|12902|13650|12948|12768|12085|3437113
1547614800000|2019-01-16 05:00:00|13300|12500|12859|12775|13300|12978|12790|12500|4283391
1547701200000|2019-01-17 05:00:00|13650|12085|12917|12912|13650|12952|12751|12085|5273368
1547787600000|2019-01-18 05:00:00|13200|12643|13120|13116|13200|13119|12900|12643|7943821
1548133200000|2019-01-22 05:00:00|15000|11000|12924|12861|15000|13245|12705|11000|7613234
1548219600000|2019-01-23 05:00:00|13650|11862|12879|12859|13650|12933|12793|11862|6287227
1548306000000|2019-01-24 05:00:00|13278|12200|12700|12653|13278|12915|12526|12200|7717559
1548392400000|2019-01-25 05:00:00|12856|12320|12849|12823|12856|12845|12719|12320|5268684
1548651600000|2019-01-28 05:00:00|12813|12721|12893|12800|12916|12915|12729|12720|4606818
1548738000000|2019-01-29 05:00:00|13550|12156|13053|13000|13550|13047|12855|12156|4870057
1548824400000|2019-01-30 05:00:00|14000|12210|13164|13150|14000|13218|13033|12210|4793934
1548910800000|2019-01-31 05:00:00|13550|12900|13399|13343|13550|13518|13090|12900|9972261
1548997200000|2019-02-01 05:00:00|13700|12750|13420|13402|13700|13469|13348|12750|6049993
1549256400000|2019-02-04 05:00:00|13650|13100|13309|13276|13650|13451|13224|13100|5367659
1549342800000|2019-02-05 05:00:00|13500|13190|13285|13260|13500|13384|13255|13190|4608240
1549429200000|2019-02-06 05:00:00|13650|12997|13299|13273|13650|13356|13231|12997|3312853
1549515600000|2019-02-07 05:00:00|14366|12068|13224|13171|14366|13283|13154|12068|4145893
1549602000000|2019-02-08 05:00:00|14366|12068|13240|13215|14366|13238|13157|12068|2839218
1549861200000|2019-02-11 05:00:00|14000|12720|13282|13180|14000|13303|13127|12720|2961625
1549947600000|2019-02-12 05:00:00|13379|13100|13434|13401|13460|13428|13207|13100|3919796
1550034000000|2019-02-13 05:00:00|14896|12097|13495|13446|14896|13497|13326|12097|4909282
1550120400000|2019-02-14 05:00:00|14366|12725|13430|13400|14366|13481|13339|12725|2533785
1550206800000|2019-02-15 05:00:00|13700|13100|13675|13590|13700|13687|13379|13100|4681563
1550552400000|2019-02-19 05:00:00|14000|13318|13586|13550|14000|13645|13564|13318|4037540
1550638800000|2019-02-20 05:00:00|14000|13318|13665|13607|14000|13672|13573|13318|3809881
1550725200000|2019-02-21 05:00:00|13999|13100|13549|13516|13999|13571|13309|13100|4692528
1550811600000|2019-02-22 05:00:00|13625|13218|13688|13665|13688|13665|13474|13218|3635266
1551070800000|2019-02-25 05:00:00|14000|13218|13639|13603|14000|13749|13573|13218|4589633
1551157200000|2019-02-26 05:00:00|14200|13176|13610|13600|14200|13695|13595|13176|3137197
1551243600000|2019-02-27 05:00:00|13650|13373|13599|13585|13650|13624|13541|13373|2874808
1551330000000|2019-02-28 05:00:00|13650|13503|13659|13602|13842|13808|13586|13344|4906590
1551416400000|2019-03-01 05:00:00|14000|13218|13859|13811|14000|13861|13700|13218|3765106
1551675600000|2019-03-04 05:00:00|13900|13701|13879|13822|14000|13932|13751|13701|6383246
1551762000000|2019-03-05 05:00:00|14290|13218|13897|13876|14290|13914|13837|13218|4810617
1551848400000|2019-03-06 05:00:00|14500|13201|13909|13890|14500|13972|13861|13201|4539306
1551934800000|2019-03-07 05:00:00|14646|13100|13877|13830|14646|13917|13771|13100|4059125
1552021200000|2019-03-08 05:00:00|13949|13573|13834|13807|13949|13929|13644|13573|5402096
1552276800000|2019-03-11 04:00:00|13949|13638|13926|13859|14000|13964|13754|13574|4026740
1552363200000|2019-03-12 04:00:00|14000|13661|13918|13888|14000|13999|13797|13593|3764507
1552449600000|2019-03-13 04:00:00|14000|13667|13749|13626|14000|13983|13640|13541|4599374
1552536000000|2019-03-14 04:00:00|14200|13000|13799|13730|14200|13877|13684|13000|6107120
1552622400000|2019-03-15 04:00:00|14000|13400|13779|13720|14000|13848|13689|13400|8716490
1552881600000|2019-03-18 04:00:00|14324|13400|13749|13717|14324|13809|13673|13400|3977432
1552968000000|2019-03-19 04:00:00|14000|13201|13839|13800|14000|13882|13689|13201|3662151
1553054400000|2019-03-20 04:00:00|13950|13700|13748|13730|13950|13846|13670|13665|3409463
1553140800000|2019-03-21 04:00:00|13950|13201|13815|13761|13950|13878|13660|13201|3933272
1553227200000|2019-03-22 04:00:00|13950|13588|13729|13692|13950|13844|13687|13588|4371510
1553486400000|2019-03-25 04:00:00|14300|13201|13675|13580|14300|13700|13576|13201|3018337
1553572800000|2019-03-26 04:00:00|14200|13000|13920|13780|14200|13926|13671|13000|3292417
1553659200000|2019-03-27 04:00:00|13927|13580|13909|13840|13949|13942|13807|13580|4892758
1553745600000|2019-03-28 04:00:00|13950|13560|13912|13866|13950|13946|13871|13560|3172041
1553832000000|2019-03-29 04:00:00|13946|13580|14000|13933|14000|13987|13881|13580|4291926
1554091200000|2019-04-01 04:00:00|14043|13995|13927|13870|14141|14050|13874|13778|4166131
1554177600000|2019-04-02 04:00:00|14600|13268|13771|13745|14600|13900|13692|13268|3740195
1554264000000|2019-04-03 04:00:00|13900|13580|13727|13685|13904|13820|13687|13580|4378171
1554350400000|2019-04-04 04:00:00|13946|13580|13574|13540|13946|13739|13515|13513|4127210
1554436800000|2019-04-05 04:00:00|13946|13300|13629|13603|13946|13658|13555|13300|3077768
1554696000000|2019-04-08 04:00:00|13946|13300|13629|13582|13946|13650|13571|13300|3001072
1554782400000|2019-04-09 04:00:00|13904|13201|13586|13532|13904|13625|13456|13201|3705833
1554868800000|2019-04-10 04:00:00|14200|13000|13600|13558|14200|13613|13534|13000|2704135
1554955200000|2019-04-11 04:00:00|13946|13300|13545|13500|13946|13617|13443|13300|2959188
1555041600000|2019-04-12 04:00:00|13946|13268|13622|13598|13946|13635|13478|13268|3993191
1555300800000|2019-04-15 04:00:00|13866|13400|13629|13599|13866|13678|13582|13400|3304322
1555387200000|2019-04-16 04:00:00|13946|13268|13824|13800|14070|14068|13667|13268|7869103
1555473600000|2019-04-17 04:00:00|14000|13772|13852|13825|14033|14014|13769|13768|7313465
1555560000000|2019-04-18 04:00:00|14070|13400|13762|13740|14070|14023|13576|13400|7424143
1555905600000|2019-04-22 04:00:00|13749|13655|13816|13788|13850|13847|13649|13642|2763176
1555992000000|2019-04-23 04:00:00|14070|13600|13995|13973|14086|14084|13738|13600|3989178
1556078400000|2019-04-24 04:00:00|14200|13646|13919|13832|14200|14013|13887|13646|3731800
1556164800000|2019-04-25 04:00:00|14142|13600|13960|13940|14142|13976|13797|13600|3603948
1556251200000|2019-04-26 04:00:00|14600|13600|14050|13980|14600|14049|13933|13600|2833723
1556510400000|2019-04-29 04:00:00|14200|13600|13984|13912|14200|14041|13940|13600|2578008
1556596800000|2019-04-30 04:00:00|13975|13761|14169|14101|14190|14144|13897|13761|3680158
1556683200000|2019-05-01 04:00:00|14200|13900|14191|14121|14235|14234|13980|13900|4383173
1556769600000|2019-05-02 04:00:00|14700|13400|14159|14125|14700|14209|14013|13400|7067534
1556856000000|2019-05-03 04:00:00|14600|13600|14215|14199|14600|14208|14111|13600|3454935
1557115200000|2019-05-06 04:00:00|14145|13900|14198|14128|14267|14224|13996|13900|3828279
1557201600000|2019-05-07 04:00:00|14700|13300|14049|13896|14700|14194|13908|13300|4482813
1557288000000|2019-05-08 04:00:00|14700|13600|13999|13963|14700|14092|13950|13600|2587842
1557374400000|2019-05-09 04:00:00|14975|12800|13918|13841|14975|13947|13765|12800|3705707
1557460800000|2019-05-10 04:00:00|14295|13600|13935|13907|14295|13924|13642|13600|2732302
1557720000000|2019-05-13 04:00:00|14600|13400|13710|13651|14600|13832|13654|13400|3252548
1557806400000|2019-05-14 04:00:00|13970|13678|13699|13669|13970|13784|13674|13600|3548228
1557892800000|2019-05-15 04:00:00|13965|13600|13710|13672|13965|13748|13536|13533|4258057
1557979200000|2019-05-16 04:00:00|13749|13500|13845|13760|13920|13918|13691|13500|4799385
1558065600000|2019-05-17 04:00:00|14514|13400|13922|13841|14514|13902|13688|13400|4876843
1558324800000|2019-05-20 04:00:00|14975|12900|13941|13851|14975|13890|13769|12900|2874547
1558411200000|2019-05-21 04:00:00|14500|13201|13848|13815|14500|13956|13777|13201|3281716
1558497600000|2019-05-22 04:00:00|14400|13500|13876|13850|14400|13894|13749|13500|3104885
1558584000000|2019-05-23 04:00:00|13862|13709|13997|13978|14000|13990|13768|13709|4794003
1558670400000|2019-05-24 04:00:00|14975|13201|13928|13858|14975|13948|13857|13201|3808968
1559016000000|2019-05-28 04:00:00|14500|13201|13725|13671|14500|14048|13697|13201|4769048
1559102400000|2019-05-29 04:00:00|14100|13500|13186|13155|14100|13671|12852|12851|16048298
1559188800000|2019-05-30 04:00:00|13300|12850|13181|13152|13300|13280|13100|12850|5167217
1559275200000|2019-05-31 04:00:00|13184|13146|13100|13055|13252|13200|12966|12904|5155192
1559534400000|2019-06-03 04:00:00|13300|12800|13183|13144|13300|13238|13086|12800|5648717
1559620800000|2019-06-04 04:00:00|14500|12000|13419|13376|14500|13430|13206|12000|4583919
1559707200000|2019-06-05 04:00:00|13442|13309|13438|13392|13514|13513|13388|13309|4742410
1559793600000|2019-06-06 04:00:00|14500|12200|13760|13597|14500|13766|13421|12200|5767277
1559880000000|2019-06-07 04:00:00|14100|13150|13899|13771|14100|13958|13668|13150|4343842
1560139200000|2019-06-10 04:00:00|13971|13812|13925|13874|13971|13914|13761|13758|3394753
1560225600000|2019-06-11 04:00:00|14514|13150|13999|13980|14514|14064|13899|13150|4971580
1560312000000|2019-06-12 04:00:00|15000|13150|14192|14168|15000|14290|13982|13150|6772281
1560398400000|2019-06-13 04:00:00|14269|14058|14072|14037|14269|14190|14022|13800|5556351
1560484800000|2019-06-14 04:00:00|15100|12850|14039|14012|15100|14146|14006|12850|4450326
1560744000000|2019-06-17 04:00:00|15100|12850|13960|13950|15100|14077|13917|12850|3847073
1560830400000|2019-06-18 04:00:00|14400|13557|14085|13950|14400|14092|13930|13557|5039826
1560916800000|2019-06-19 04:00:00|14500|13150|14070|14047|14500|14092|14001|13150|3988280
1561003200000|2019-06-20 04:00:00|14088|14060|14250|14197|14250|14249|14088|13986|4303814
1561089600000|2019-06-21 04:00:00|14524|14150|14239|14200|14524|14242|14106|14075|7044123
1561348800000|2019-06-24 04:00:00|15100|13150|14329|14306|15100|14369|14211|13150|3879372
1561435200000|2019-06-25 04:00:00|14500|13986|14459|14406|14500|14498|14277|13986|5003212
1561521600000|2019-06-26 04:00:00|14500|14182|14219|14160|14500|14474|14078|14076|4504237
1561608000000|2019-06-27 04:00:00|14341|14191|14165|14071|14363|14245|14061|14050|3240822
1561694400000|2019-06-28 04:00:00|14250|14100|13955|13928|14250|14101|13851|13850|5699670
1561953600000|2019-07-01 04:00:00|14250|13851|13936|13875|14250|14043|13873|13851|3645643
1562040000000|2019-07-02 04:00:00|14026|13800|14025|13986|14026|14003|13872|13800|3096997
1562126400000|2019-07-03 04:00:00|14300|13800|14212|14206|14300|14218|14026|13800|2030598
1562299200000|2019-07-05 04:00:00|14250|13950|14079|14032|14250|14227|14037|13950|2670480
1562558400000|2019-07-08 04:00:00|14400|13800|14119|13966|14400|14107|13964|13800|2613716
1562644800000|2019-07-09 04:00:00|14400|13900|14200|14120|14400|14246|14061|13900|2801415
1562731200000|2019-07-10 04:00:00|14700|13500|14139|14068|14700|14197|14071|13500|3519381
1562817600000|2019-07-11 04:00:00|14600|13500|14028|13986|14600|14167|13903|13500|3990648
1562904000000|2019-07-12 04:00:00|14400|13900|13465|13450|14400|14077|13241|13232|13047066
1563163200000|2019-07-15 04:00:00|14300|12710|13520|13500|14300|13616|13430|12710|6324104
1563249600000|2019-07-16 04:00:00|13900|13200|13265|13250|13900|13584|13179|13175|7197036
1563336000000|2019-07-17 04:00:00|13380|13110|13177|13172|13380|13355|13142|13110|6475835
1563422400000|2019-07-18 04:00:00|13362|13150|13225|13207|13362|13248|13117|13116|4280970
1563508800000|2019-07-19 04:00:00|13274|13000|13042|13005|13274|13244|13005|13000|5947725
1563768000000|2019-07-22 04:00:00|13399|12510|12875|12850|13399|13081|12785|12510|9110181
1563854400000|2019-07-23 04:00:00|14000|12000|12950|12884|14000|12941|12816|12000|4120772
1563940800000|2019-07-24 04:00:00|13150|12500|12965|12925|13150|13010|12859|12500|4678486
1564027200000|2019-07-25 04:00:00|13908|12222|13130|13110|13908|13152|12965|12222|5987402
1564113600000|2019-07-26 04:00:00|13890|12222|13089|13050|13890|13174|13050|12222|3180848
1564372800000|2019-07-29 04:00:00|13400|12911|13304|13215|13400|13331|13024|12911|5477621
1564459200000|2019-07-30 04:00:00|13400|13000|13238|13181|13400|13302|13129|13000|3754880
1564545600000|2019-07-31 04:00:00|13316|12900|13020|13000|13316|13255|13010|12900|5314478
1564632000000|2019-08-01 04:00:00|13104|13001|13010|12971|13104|13080|12906|12901|5257250
1564718400000|2019-08-02 04:00:00|13300|12829|13130|13039|13300|13144|12979|12829|4248404
1564977600000|2019-08-05 04:00:00|13300|12850|12895|12850|13300|13136|12851|12850|6122638
1565064000000|2019-08-06 04:00:00|13100|12775|13077|12930|13123|13120|12967|12775|4949279
1565150400000|2019-08-07 04:00:00|13150|12775|13020|13010|13150|13105|12820|12775|4194013
1565236800000|2019-08-08 04:00:00|13150|12915|13166|13126|13200|13194|13025|12915|3035305
1565323200000|2019-08-09 04:00:00|13535|12760|13249|13180|13535|13276|13125|12760|2792737
1565582400000|2019-08-12 04:00:00|13807|12760|13221|13220|13807|13270|13159|12760|4233049
1565668800000|2019-08-13 04:00:00|13789|12850|13399|13355|13789|13410|13181|12850|3445159
1565755200000|2019-08-14 04:00:00|13687|13200|13060|13016|13687|13347|13015|13009|5017574
1565841600000|2019-08-15 04:00:00|15514|10350|13115|13059|15514|13106|12926|10350|4809048
1565928000000|2019-08-16 04:00:00|13900|12362|13145|13132|13900|13167|13044|12362|3574846
1566187200000|2019-08-19 04:00:00|13215|13162|13249|13151|13376|13256|13182|13015|2846580
1566273600000|2019-08-20 04:00:00|14100|12600|13107|13044|14100|13259|13048|12600|3808747
1566360000000|2019-08-21 04:00:00|13199|12920|13194|13166|13242|13236|13088|12920|4795064
1566446400000|2019-08-22 04:00:00|13900|12500|13149|13107|13900|13213|13081|12500|4757885
1566532800000|2019-08-23 04:00:00|13232|12953|12799|12716|13232|13163|12714|12705|11230837
1566792000000|2019-08-26 04:00:00|13232|12500|13075|13050|13480|13461|12497|12431|6731998
1566878400000|2019-08-27 04:00:00|13690|12600|12945|12930|13690|13238|12890|12600|14119088
1566964800000|2019-08-28 04:00:00|13200|12782|12850|12800|13200|12970|12702|12680|6896904
1567051200000|2019-08-29 04:00:00|13290|12362|12824|12756|13290|12929|12685|12362|4844814
1567137600000|2019-08-30 04:00:00|13370|12000|12849|12801|13370|12902|12766|12000|4419808
1567483200000|2019-09-03 04:00:00|13000|12400|12910|12823|13000|12897|12759|12400|3961731
1567569600000|2019-09-04 04:00:00|13200|12362|12890|12838|13200|12966|12808|12362|3407929
1567656000000|2019-09-05 04:00:00|13200|12362|12890|12845|13200|12987|12835|12362|3118982
1567742400000|2019-09-06 04:00:00|13370|12362|12849|12801|13370|12922|12800|12362|4735621
1568001600000|2019-09-09 04:00:00|13200|12423|12716|12675|13200|12877|12659|12423|5428347
1568088000000|2019-09-10 04:00:00|13200|12405|12954|12930|13200|12968|12566|12405|5757433
1568174400000|2019-09-11 04:00:00|13200|12405|13169|13110|13200|13137|12908|12405|4122417
1568260800000|2019-09-12 04:00:00|13200|13055|13058|13050|13200|13173|13009|12910|3558216
1568347200000|2019-09-13 04:00:00|14000|12000|13090|13070|14000|13154|12998|12000|3100622
1568606400000|2019-09-16 04:00:00|13397|12824|13018|12954|13397|13074|12933|12824|3268179
1568692800000|2019-09-17 04:00:00|13690|12300|12967|12932|13690|13049|12916|12300|2697478
1568779200000|2019-09-18 04:00:00|13397|12750|13057|13011|13397|13055|12880|12750|2904047
1568865600000|2019-09-19 04:00:00|13690|12300|13040|12912|13690|13116|12941|12300|2953958
1568952000000|2019-09-20 04:00:00|13690|12000|13178|13100|13690|13199|12988|12000|7385781
1569211200000|2019-09-23 04:00:00|14014|12405|13210|13180|14014|13205|13050|12405|3409173
1569297600000|2019-09-24 04:00:00|14100|12560|13189|13155|14100|13276|13135|12560|4378925
1569384000000|2019-09-25 04:00:00|13535|13068|13125|13056|13535|13162|13027|13020|2734878
1569470400000|2019-09-26 04:00:00|13488|12500|12899|12849|13488|13155|12804|12500|4899794
1569556800000|2019-09-27 04:00:00|13690|12362|12900|12862|13690|12938|12674|12362|4002104
1569816000000|2019-09-30 04:00:00|13050|12500|12950|12944|13050|13027|12894|12500|4502610
1569902400000|2019-10-01 04:00:00|13050|12946|13070|12960|13080|13075|12963|12900|5300016
1569988800000|2019-10-02 04:00:00|13488|12750|13298|13170|13488|13457|12956|12750|9144573
1570075200000|2019-10-03 04:00:00|13488|12750|13219|13180|13488|13256|13002|12750|5247752
1570161600000|2019-10-04 04:00:00|13488|12750|13373|13330|13488|13371|13130|12750|5177022
1570420800000|2019-10-07 04:00:00|13488|13375|13348|13300|13488|13381|13216|13198|3672098
1570507200000|2019-10-08 04:00:00|13488|13198|12985|12961|13488|13325|12918|12900|5654906
1570593600000|2019-10-09 04:00:00|13298|12700|12890|12850|13298|13130|12853|12700|5631873
1570680000000|2019-10-10 04:00:00|13138|12700|13000|12930|13138|13011|12840|12700|3658953
1570766400000|2019-10-11 04:00:00|13173|12860|13150|13102|13298|13261|12975|12860|5211825
1571025600000|2019-10-14 04:00:00|13460|12635|13100|13068|13460|13146|13044|12635|3729198
1571112000000|2019-10-15 04:00:00|13460|12500|13385|13361|13460|13422|13057|12500|7585660
1571198400000|2019-10-16 04:00:00|13460|13000|13516|13488|13660|13659|13366|13000|8891366
1571284800000|2019-10-17 04:00:00|14000|13200|13639|13601|14000|13749|13545|13200|5859434
1571371200000|2019-10-18 04:00:00|13770|13587|12794|12780|13770|13633|12770|12760|19058288
1571630400000|2019-10-21 04:00:00|13470|12300|12802|12765|13470|12963|12706|12300|10076643
1571716800000|2019-10-22 04:00:00|12899|12627|12917|12895|13055|13054|12804|12627|5774705
1571803200000|2019-10-23 04:00:00|13050|12627|13024|12976|13050|13048|12908|12627|4003829
1571889600000|2019-10-24 04:00:00|13030|12989|12778|12750|13075|13045|12617|12611|8535256
1571976000000|2019-10-25 04:00:00|13100|12680|12859|12811|13100|12909|12733|12680|5012423
1572235200000|2019-10-28 04:00:00|13009|12770|12947|12910|13009|12999|12856|12770|4408371
1572321600000|2019-10-29 04:00:00|13070|12750|13360|13300|13700|13450|12856|12750|3589542
1572408000000|2019-10-30 04:00:00|13349|13150|13289|13261|13400|13349|13174|13150|7161599
1572494400000|2019-10-31 04:00:00|13500|13050|13215|13176|13500|13340|13091|13050|4364189
1572580800000|2019-11-01 04:00:00|13500|13050|13135|13124|13500|13292|13110|13050|3400536
1572843600000|2019-11-04 05:00:00|13400|13050|13080|13021|13400|13195|13009|13000|4273157
1572930000000|2019-11-05 05:00:00|13300|13000|13070|13030|13300|13145|12969|12967|4215909
1573016400000|2019-11-06 05:00:00|13300|12850|13100|13083|13300|13148|12970|12850|3727963
1573102800000|2019-11-07 05:00:00|13700|12500|13169|13132|13700|13236|13102|12500|3980821
1573189200000|2019-11-08 05:00:00|14599|12000|13299|13271|14599|13303|13100|12000|3039069
1573448400000|2019-11-11 05:00:00|13774|13051|13219|13172|13774|13325|13135|13051|3212157
1573534800000|2019-11-12 05:00:00|14400|12000|13135|13118|14400|13225|13103|12000|3904504
1573621200000|2019-11-13 05:00:00|13300|13051|13140|13102|13300|13150|13073|13051|3966108
1573707600000|2019-11-14 05:00:00|13384|12850|13110|13080|13384|13146|13014|12850|2942115
1573794000000|2019-11-15 05:00:00|13589|12850|13494|13490|13589|13495|13079|12850|5903649
1574053200000|2019-11-18 05:00:00|14004|12945|13483|13455|14004|13569|13273|12945|6474300
1574139600000|2019-11-19 05:00:00|14188|12900|13505|13405|14188|13517|13422|12900|2958357
1574226000000|2019-11-20 05:00:00|14188|12700|13590|13530|14188|13633|13411|12700|4842031
1574312400000|2019-11-21 05:00:00|14188|13222|13700|13640|14188|13684|13502|13222|4366256
1574398800000|2019-11-22 05:00:00|14100|13222|13824|13800|14100|13862|13656|13222|6423543
1574658000000|2019-11-25 05:00:00|13794|13760|13750|13715|13799|13765|13624|13533|3738123
1574744400000|2019-11-26 05:00:00|14170|13300|13734|13680|14170|13744|13518|13300|5667873
1574830800000|2019-11-27 05:00:00|13780|13501|13759|13670|13825|13824|13662|13500|3261643
1575003600000|2019-11-29 05:00:00|13850|13735|13768|13756|13850|13824|13695|13543|1759113
1575262800000|2019-12-02 05:00:00|13800|13672|13731|13687|13850|13800|13686|13584|2656337
1575349200000|2019-12-03 05:00:00|13850|13640|13872|13750|13881|13865|13616|13610|3374597
1575435600000|2019-12-04 05:00:00|13900|13704|13939|13910|13980|13974|13807|13600|4844058
1575522000000|2019-12-05 05:00:00|14000|13885|13979|13956|14000|13974|13797|13795|3322635
1575608400000|2019-12-06 05:00:00|14000|13930|14049|14015|14158|14156|13945|13900|4355301
1575867600000|2019-12-09 05:00:00|14350|13500|14070|14025|14350|14078|13987|13500|2676034
1575954000000|2019-12-10 05:00:00|14233|13800|13999|13970|14233|14097|13980|13800|3147291
1576040400000|2019-12-11 05:00:00|14056|13969|14130|14083|14199|14196|14022|13800|3968352
1576126800000|2019-12-12 05:00:00|14200|13896|14200|14130|14206|14202|14074|13895|2983938
1576213200000|2019-12-13 05:00:00|14180|13800|14159|14112|14250|14176|14032|13800|2608697
1576472400000|2019-12-16 05:00:00|14331|13800|14240|14070|14331|14285|14138|13800|2890727
1576558800000|2019-12-17 05:00:00|14331|13800|14409|14360|14409|14404|14262|13800|6230390
1576645200000|2019-12-18 05:00:00|14900|13800|14364|14333|14900|14391|14275|13800|4258093
1576731600000|2019-12-19 05:00:00|14369|14350|14550|14520|14600|14587|14362|14350|5507151
1576818000000|2019-12-20 05:00:00|15800|13320|14611|14583|15800|14784|14504|13320|7578221
1577077200000|2019-12-23 05:00:00|14750|14500|14674|14650|14750|14675|14540|14500|2837225
1577163600000|2019-12-24 05:00:00|14900|14500|14600|14593|14900|14645|14529|14500|1274476
1577336400000|2019-12-26 05:00:00|14598|14580|14612|14555|14670|14611|14519|14475|1831950
1577422800000|2019-12-27 05:00:00|15100|14045|14570|14536|15100|14651|14530|14045|1721186
1577682000000|2019-12-30 05:00:00|14900|14100|14545|14525|14900|14611|14506|14100|1558262
1577768400000|2019-12-31 05:00:00|15100|13800|14598|14587|15100|14597|14483|13800|2405370
1577941200000|2020-01-02 05:00:00|15100|13800|14619|14525|15100|14635|14515|13800|3926946
1578027600000|2020-01-03 05:00:00|15800|13320|14458|14401|15800|14534|14311|13320|3618517
1578286800000|2020-01-06 05:00:00|15298|13490|14420|14392|15298|14439|14286|13490|5302146
1578373200000|2020-01-07 05:00:00|14500|14300|14389|14325|14550|14527|14139|14134|5223420
1578459600000|2020-01-08 05:00:00|15100|13800|14590|14500|15100|14598|14372|13800|4156987
1578546000000|2020-01-09 05:00:00|14680|14300|14612|14539|14680|14602|14500|14300|4042047
1578632400000|2020-01-10 05:00:00|15014|14300|14539|14480|15014|14617|14491|14300|2993612
1578891600000|2020-01-13 05:00:00|14739|14100|14644|14570|14739|14578|14479|14100|2904652
1578978000000|2020-01-14 05:00:00|14900|13976|14652|14621|14900|14681|14474|13976|4755706
1579064400000|2020-01-15 05:00:00|14739|14442|14785|14701|14785|14739|14620|14442|3149723
1579150800000|2020-01-16 05:00:00|14784|14496|14850|14791|14900|14883|14645|14496|3772883
1579237200000|2020-01-17 05:00:00|15200|14481|14918|14898|15200|14940|14801|14481|5622941
1579582800000|2020-01-21 05:00:00|15200|14875|15100|15061|15200|15098|14834|14808|6570779
1579669200000|2020-01-22 05:00:00|15194|14809|14825|14771|15194|15100|14605|14500|6176463
1579755600000|2020-01-23 05:00:00|14900|14470|14899|14840|14900|14874|14683|14470|4865581
1579842000000|2020-01-24 05:00:00|14900|14620|14860|14800|14939|14894|14793|14620|5221480
1580101200000|2020-01-27 05:00:00|15000|14620|14920|14761|15000|14945|14700|14620|4517018
1580187600000|2020-01-28 05:00:00|15000|14620|14990|14901|15059|15056|14824|14620|4761258
1580274000000|2020-01-29 05:00:00|15050|14620|15060|15002|15161|15116|14699|14620|4075845
1580360400000|2020-01-30 05:00:00|15500|14620|15061|15010|15500|15050|14907|14620|4305136
1580446800000|2020-01-31 05:00:00|15800|14267|14900|14874|15800|15021|14865|14267|5143243
1580706000000|2020-02-03 05:00:00|15239|14758|15050|14861|15239|15048|14929|14758|3740697
1580792400000|2020-02-04 05:00:00|15150|14758|15196|15102|15275|15270|15121|14758|4030841
1580878800000|2020-02-05 05:00:00|15300|14758|15435|15400|15440|15410|15137|14758|3909057
1580965200000|2020-02-06 05:00:00|16014|14700|15374|15340|16014|15446|15280|14700|3790695
1581051600000|2020-02-07 05:00:00|15440|15100|15219|15170|15440|15360|15156|15082|3693617
1581310800000|2020-02-10 05:00:00|15440|15111|15222|15186|15440|15210|15092|15074|2420368
1581397200000|2020-02-11 05:00:00|15213|14700|15237|15200|15350|15309|15157|14700|2271722
1581483600000|2020-02-12 05:00:00|15400|14700|15100|15074|15400|15261|15093|14700|3288955
1581570000000|2020-02-13 05:00:00|15300|14620|15024|14980|15300|15102|14989|14620|3326791
1581656400000|2020-02-14 05:00:00|15300|14739|15049|14989|15300|15062|14916|14739|3548284
1582002000000|2020-02-18 05:00:00|15400|14700|15075|14914|15400|15071|14907|14700|4031858
1582088400000|2020-02-19 05:00:00|15300|14500|14928|14901|15300|14970|14859|14500|4192376
1582174800000|2020-02-20 05:00:00|15400|14362|14837|14800|15400|14949|14745|14362|5118981
1582261200000|2020-02-21 05:00:00|15300|14620|14990|14784|15300|15023|14755|14620|4636737
1582520400000|2020-02-24 05:00:00|14848|14629|14749|14602|14992|14895|14527|14500|6497954
1582606800000|2020-02-25 05:00:00|14841|14501|14708|14476|14841|14674|14382|14305|7088951
1582693200000|2020-02-26 05:00:00|14555|14400|14397|14289|14647|14619|14271|14082|5809768
1582779600000|2020-02-27 05:00:00|15300|13320|13899|13801|15300|14469|13812|13320|8311942
1582866000000|2020-02-28 05:00:00|13840|13500|13551|13500|13895|13752|13092|13082|15548978
1583125200000|2020-03-02 05:00:00|14000|12829|14050|14025|14100|14025|13334|12829|7325056
1583211600000|2020-03-03 05:00:00|15130|13250|13628|13600|15130|14150|13310|13250|8479218
1583298000000|2020-03-04 05:00:00|13757|13250|14338|14156|14500|14362|13688|13250|6721093
1583384400000|2020-03-05 05:00:00|14500|14083|14349|14151|14500|14425|13985|13950|7412529
1583470800000|2020-03-06 05:00:00|15130|13001|14160|14130|15130|14300|13742|13001|7720389
1583726400000|2020-03-09 04:00:00|14450|12928|14000|13779|14450|13999|13400|12928|8340506
1583812800000|2020-03-10 04:00:00|14551|13250|14025|13939|14551|14194|13425|13250|8480440
1583899200000|2020-03-11 04:00:00|15300|12500|13200|13128|15300|13975|13153|12500|12018275
1583985600000|2020-03-12 04:00:00|12936|12500|12490|12372|13398|13368|12400|12321|14549828
1584072000000|2020-03-13 04:00:00|13040|12863|13325|13280|13600|13480|12475|12464|12583805
1584331200000|2020-03-16 04:00:00|13035|13018|13340|12801|13377|13374|12251|12243|11540812
1584417600000|2020-03-17 04:00:00|13200|13028|13250|13187|13880|13671|12630|12500|11684255
1584504000000|2020-03-18 04:00:00|13222|13000|13900|13700|13900|13800|12879|12765|11295071
1584590400000|2020-03-19 04:00:00|13559|13425|12900|12525|14015|13589|12590|12525|11261325
1584676800000|2020-03-20 04:00:00|13069|12794|12070|12000|13175|13100|11822|11810|12382402
1584936000000|2020-03-23 04:00:00|11989|11500|11399|11275|12400|12247|10921|10916|13440412
1585022400000|2020-03-24 04:00:00|11568|11325|11878|11790|12200|12124|11389|11325|10997163
1585108800000|2020-03-25 04:00:00|12500|11200|11950|11920|12500|12395|11696|11200|8668162
1585195200000|2020-03-26 04:00:00|11866|11800|12698|12578|12800|12706|11820|11800|8361671
1585281600000|2020-03-27 04:00:00|12749|12380|12316|12300|12765|12760|12061|12055|6803064
1585540800000|2020-03-30 04:00:00|12356|12168|13595|13530|13600|13589|12328|12000|14085210
1585627200000|2020-03-31 04:00:00|13700|13600|13049|12900|14001|13756|12910|12900|9162607
1585713600000|2020-04-01 04:00:00|12899|12850|12990|12600|13210|13020|12555|12550|7878023
1585800000000|2020-04-02 04:00:00|13150|12926|13365|13005|13400|13394|12729|12700|7537808
1585886400000|2020-04-03 04:00:00|13600|12860|13420|13400|13600|13477|13159|12800|6111677
1586145600000|2020-04-06 04:00:00|13870|13558|14000|13900|14098|14097|13557|13552|9376498
1586232000000|2020-04-07 04:00:00|14230|14021|13785|13780|14400|14225|13714|13690|7056060
1586318400000|2020-04-08 04:00:00|14399|13523|14415|14326|14450|14411|13736|13522|6815896
1586404800000|2020-04-09 04:00:00|14466|14357|14198|14175|14840|14587|14030|13800|6506691
1586750400000|2020-04-13 04:00:00|14100|13838|14180|14041|14200|14160|13790|13784|5021703
1586836800000|2020-04-14 04:00:00|14198|14001|14764|14705|14818|14780|14198|13800|9166725
1586923200000|2020-04-15 04:00:00|14850|14600|14750|14705|14850|14796|14355|14353|7392811
1587009600000|2020-04-16 04:00:00|14850|14803|15100|15060|15357|15337|14644|14642|7618430
1587096000000|2020-04-17 04:00:00|15357|14968|15205|15170|15357|15250|14963|14958|6448055
1587355200000|2020-04-20 04:00:00|16250|13936|15300|15125|16250|15299|14998|13936|8342127
1587441600000|2020-04-21 04:00:00|15250|14869|15000|14995|15300|15163|14858|14855|6210977
1587528000000|2020-04-22 04:00:00|15250|15011|15299|15200|15500|15499|15080|14775|7684633
1587614400000|2020-04-23 04:00:00|15500|14977|15551|15502|15700|15699|15185|14883|7124169
1587700800000|2020-04-24 04:00:00|15790|15294|15493|15465|15790|15630|15366|15212|5324730
1587960000000|2020-04-27 04:00:00|15744|15499|15520|15403|15744|15615|15402|15380|5447934
1588046400000|2020-04-28 04:00:00|15604|15100|15203|15140|15604|15440|15071|15058|5056258
1588132800000|2020-04-29 04:00:00|15311|15150|15078|15001|15490|15261|14916|14915|5322265
1588219200000|2020-04-30 04:00:00|15371|14920|14948|14912|15371|15105|14724|14716|6553162
1588305600000|2020-05-01 04:00:00|15711|13936|14830|14737|15711|14987|14682|13936|4389369
1588564800000|2020-05-04 04:00:00|15650|14000|14849|14800|15650|14907|14709|14000|5496492
1588651200000|2020-05-05 04:00:00|15600|14000|15066|14980|15600|15077|14850|14000|4615511
1588737600000|2020-05-06 04:00:00|15300|14500|14800|14771|15300|15080|14785|14500|4819799
1588824000000|2020-05-07 04:00:00|15650|14000|14810|14766|15650|14960|14714|14000|3586237
1588910400000|2020-05-08 04:00:00|15100|14730|14948|14870|15100|14917|14790|14730|3385657
1589169600000|2020-05-11 04:00:00|15900|13900|14900|14888|15900|15008|14818|13900|3329442
1589256000000|2020-05-12 04:00:00|15300|14500|14680|14600|15300|15028|14608|14500|4313111
1589342400000|2020-05-13 04:00:00|16188|13180|14790|14725|16188|14894|14602|13180|4607627
1589428800000|2020-05-14 04:00:00|15330|14092|14800|14764|15330|14800|14427|14092|3751712
1589515200000|2020-05-15 04:00:00|15300|14400|15010|14992|15300|15050|14568|14400|5508863
1589774400000|2020-05-18 04:00:00|15330|14851|15099|15075|15365|15362|15050|14851|5611837
1589860800000|2020-05-19 04:00:00|15199|14700|14900|14851|15199|15122|14829|14700|3829838
1589947200000|2020-05-20 04:00:00|15600|14107|14792|14780|15600|15050|14728|14107|3556682
1590033600000|2020-05-21 04:00:00|15155|14700|14730|14681|15155|14882|14584|14581|4798410
1590120000000|2020-05-22 04:00:00|15000|14600|14452|14441|15000|14628|14407|14400|3672710
1590465600000|2020-05-26 04:00:00|14800|14400|14499|14461|14800|14684|14433|14400|4184165
1590552000000|2020-05-27 04:00:00|14800|14300|14568|14489|14800|14674|14303|14300|4332444
1590638400000|2020-05-28 04:00:00|15150|13812|14724|14601|15150|14810|14525|13812|3655454
1590724800000|2020-05-29 04:00:00|14950|14000|14875|14810|14950|14932|14536|14000|6485591
1590984000000|2020-06-01 04:00:00|14888|14600|14689|14651|14888|14831|14602|14600|3541916
1591070400000|2020-06-02 04:00:00|15650|14000|14854|14828|15650|14840|14612|14000|3497894
1591156800000|2020-06-03 04:00:00|15000|14500|14900|14868|15000|14902|14645|14500|3410513
1591243200000|2020-06-04 04:00:00|15180|14788|14667|14653|15180|14870|14558|14557|5398131
1591329600000|2020-06-05 04:00:00|15199|13856|14730|14703|15199|14963|14663|13856|6005956
1591588800000|2020-06-08 04:00:00|14888|14400|14665|14640|14888|14811|14583|14400|4331090
1591675200000|2020-06-09 04:00:00|15150|14016|14649|14610|15150|14933|14570|14016|5215626
1591761600000|2020-06-10 04:00:00|14900|14500|14800|14787|15001|15000|14649|14500|6664638
1591848000000|2020-06-11 04:00:00|15199|14255|14239|14200|15199|14905|14076|14056|7107666
1591934400000|2020-06-12 04:00:00|15150|13400|14255|14225|15150|14460|14030|13400|5089418
1592193600000|2020-06-15 04:00:00|14500|14000|14240|14190|14500|14299|13943|13939|4833215
1592280000000|2020-06-16 04:00:00|15050|13180|14525|14446|15050|14542|14235|13180|4123391
1592366400000|2020-06-17 04:00:00|14600|14200|14380|14280|14600|14548|14300|14200|2938862
1592452800000|2020-06-18 04:00:00|14600|14200|14426|14301|14600|14458|14189|14150|2930202
1592539200000|2020-06-19 04:00:00|14539|14000|14371|14311|14622|14620|14316|14000|5717648
1592798400000|2020-06-22 04:00:00|15095|13437|14399|14350|15095|14461|14204|13437|2932257
1592884800000|2020-06-23 04:00:00|15700|13180|14279|14262|15700|14501|14268|13180|3707454
1592971200000|2020-06-24 04:00:00|15600|13180|14049|13970|15600|14247|13873|13180|4778579
1593057600000|2020-06-25 04:00:00|14800|13180|14035|13940|14800|14057|13754|13180|4482352
1593144000000|2020-06-26 04:00:00|14400|13899|13819|13737|14400|13984|13702|13701|4863036
1593403200000|2020-06-29 04:00:00|14400|13400|13981|13950|14400|13989|13780|13400|2952759
1593489600000|2020-06-30 04:00:00|14890|13180|14063|14030|14890|14101|13814|13180|3364824
1593576000000|2020-07-01 04:00:00|14728|13327|14060|14047|14728|14136|14007|13327|3398256
1593662400000|2020-07-02 04:00:00|15199|13180|14115|14104|15199|14244|14035|13180|3183376
1594008000000|2020-07-06 04:00:00|14391|14265|14342|14325|14400|14377|14189|14068|3595857
1594094400000|2020-07-07 04:00:00|14550|14000|14300|14286|14550|14394|14143|14000|3209355
1594180800000|2020-07-08 04:00:00|15600|13180|14350|14300|15600|14360|14171|13180|4097973
1594267200000|2020-07-09 04:00:00|14890|13966|14300|14249|14890|14443|14059|13966|3573471
1594353600000|2020-07-10 04:00:00|14703|14062|14261|14242|14703|14298|14143|14062|2535480
1594612800000|2020-07-13 04:00:00|14728|13508|14614|14523|14728|14663|14320|13508|4512810
1594699200000|2020-07-14 04:00:00|14700|14100|14845|14835|14960|14888|14532|14100|4209153
1594785600000|2020-07-15 04:00:00|15199|14650|14794|14740|15199|15020|14750|14650|4824398
1594872000000|2020-07-16 04:00:00|15050|14400|15050|15018|15098|15070|14672|14400|6451537
1594958400000|2020-07-17 04:00:00|15500|14700|14945|14910|15500|15144|14908|14700|4641780
1595217600000|2020-07-20 04:00:00|15050|14901|14975|14912|15050|15030|14846|14839|3823204
1595304000000|2020-07-21 04:00:00|15450|14200|14974|14950|15450|15164|14951|14200|3412118
1595390400000|2020-07-22 04:00:00|15355|14400|15001|14931|15355|15040|14786|14400|3896421
1595476800000|2020-07-23 04:00:00|15150|14830|15040|14965|15355|15106|14930|14810|4154481
1595563200000|2020-07-24 04:00:00|15271|14830|14790|14709|15271|15056|14705|14700|3308758
1595822400000|2020-07-27 04:00:00|15271|14400|14750|14725|15271|14891|14687|14400|3598032
1595908800000|2020-07-28 04:00:00|15000|14550|14705|14687|15000|14797|14665|14550|3045775
1595995200000|2020-07-29 04:00:00|14880|14512|14668|14655|14880|14743|14613|14512|2823169
1596081600000|2020-07-30 04:00:00|14884|14200|14789|14701|15100|15050|14600|14200|3736182
1596168000000|2020-07-31 04:00:00|15700|13400|14599|14576|15700|14800|14398|13400|4704297
1596427200000|2020-08-03 04:00:00|15271|14050|14737|14716|15271|14776|14615|14050|2232144
1596513600000|2020-08-04 04:00:00|14820|14500|14723|14707|14820|14800|14584|14500|2166751
1596600000000|2020-08-05 04:00:00|14900|14400|14910|14900|15075|15066|14738|14400|3129588
1596686400000|2020-08-06 04:00:00|15010|14840|14780|14750|15010|14921|14653|14651|2811897
1596772800000|2020-08-07 04:00:00|15438|14248|14863|14860|15438|14861|14717|14248|2032228
1597032000000|2020-08-10 04:00:00|15700|14200|14800|14781|15700|14930|14773|14200|2165698
1597118400000|2020-08-11 04:00:00|15200|14500|14716|14703|15200|14920|14637|14500|3133897
1597204800000|2020-08-12 04:00:00|15200|14000|14999|14933|15200|15023|14749|14000|3109329
1597291200000|2020-08-13 04:00:00|15600|14460|14819|14806|15600|14985|14754|14460|3143133
1597377600000|2020-08-14 04:00:00|15600|14200|14824|14803|15600|14931|14763|14200|2252526
1597636800000|2020-08-17 04:00:00|16767|13000|14909|14901|16767|15022|14825|13000|2421265
1597723200000|2020-08-18 04:00:00|16767|13100|15019|15007|16767|15020|14846|13100|2627165
1597809600000|2020-08-19 04:00:00|15050|14675|15039|15000|15158|15156|14939|14675|4175613
1597896000000|2020-08-20 04:00:00|15050|14750|15199|15151|15199|15180|14956|14750|2966265
1597982400000|2020-08-21 04:00:00|15350|14750|15299|15270|15366|15364|15062|14750|4040526
1598241600000|2020-08-24 04:00:00|15450|14800|15232|15190|15450|15345|15038|14800|3329686
1598328000000|2020-08-25 04:00:00|15260|14880|15218|15206|15400|15307|15155|14880|2429307
1598414400000|2020-08-26 04:00:00|15700|14810|15220|15180|15700|15264|15065|14810|2926266
1598500800000|2020-08-27 04:00:00|15700|14875|15326|15298|15700|15323|15185|14875|3552717
1598587200000|2020-08-28 04:00:00|16500|14350|15390|15360|16500|15400|15191|14350|3412670
1598846400000|2020-08-31 04:00:00|15980|15000|15400|15300|15980|15470|15242|15000|3344940
1598932800000|2020-09-01 04:00:00|15700|14810|15165|15140|15700|15479|15008|14810|3765180
1599019200000|2020-09-02 04:00:00|15550|14500|15400|15383|15550|15433|14929|14500|4303963
1599105600000|2020-09-03 04:00:00|16000|14750|14890|14825|16000|15545|14830|14750|5354542
1599192000000|2020-09-04 04:00:00|15050|14988|14849|14807|15340|15174|14714|14712|3957862
1599537600000|2020-09-08 04:00:00|15010|14730|14714|14696|15188|15182|14691|14667|5108356
1599624000000|2020-09-09 04:00:00|14920|14620|15075|15005|15188|15108|14726|14620|3616658
1599710400000|2020-09-10 04:00:00|15300|14900|14770|14716|15300|14997|14654|14652|3772730
1599796800000|2020-09-11 04:00:00|14900|14620|14778|14750|14948|14852|14667|14620|2343315
1600056000000|2020-09-14 04:00:00|15700|13778|14889|14857|15700|15000|14800|13778|2523502
1600142400000|2020-09-15 04:00:00|14920|14780|14900|14865|15059|15058|14852|14780|2052020
1600228800000|2020-09-16 04:00:00|15020|14700|14870|14850|15020|15005|14818|14700|2069849
1600315200000|2020-09-17 04:00:00|16574|13000|14750|14670|16574|14876|14607|13000|3103592
1600401600000|2020-09-18 04:00:00|14830|14500|14954|14920|14966|14965|14622|14500|5737743
1600660800000|2020-09-21 04:00:00|14996|14780|14540|14539|15300|14818|14298|14296|4139918
1600747200000|2020-09-22 04:00:00|15700|13400|14500|14437|15700|14580|14372|13400|2787653
1600833600000|2020-09-23 04:00:00|14900|13800|14499|14480|14900|14895|14435|13800|4688818
1600920000000|2020-09-24 04:00:00|14800|14265|14546|14525|14800|14619|14335|14265|3672479
1601006400000|2020-09-25 04:00:00|14625|14262|14565|14552|14625|14622|14358|14262|3246324
1601265600000|2020-09-28 04:00:00|15700|13750|14850|14713|15700|14829|14646|13750|3380356
1601352000000|2020-09-29 04:00:00|15440|14262|14739|14726|15440|14800|14607|14262|4479854
1601438400000|2020-09-30 04:00:00|14958|14262|14901|14851|14974|14973|14685|14262|4658661
1601524800000|2020-10-01 04:00:00|15050|14850|14731|14702|15200|15045|14648|14646|3894144
1601611200000|2020-10-02 04:00:00|15050|14445|14657|14630|15050|14840|14584|14445|3414025
1601870400000|2020-10-05 04:00:00|14900|14384|14823|14800|14900|14837|14642|14384|2737879
1601956800000|2020-10-06 04:00:00|15200|14262|14626|14620|15200|14895|14589|14262|2829855
1602043200000|2020-10-07 04:00:00|15085|14262|14856|14788|15085|14825|14583|14262|3140607
1602129600000|2020-10-08 04:00:00|15200|14500|14973|14930|15200|14984|14809|14500|2448464
1602216000000|2020-10-09 04:00:00|15046|14600|15118|15097|15148|15146|14947|14600|3016117
1602475200000|2020-10-12 04:00:00|15200|14700|15225|15203|15315|15314|15105|14700|4463249
1602561600000|2020-10-13 04:00:00|15200|14500|14869|14865|15200|15073|14765|14500|7500372
1602648000000|2020-10-14 04:00:00|15700|14000|14849|14810|15700|14950|14740|14000|4812403
1602734400000|2020-10-15 04:00:00|15015|14700|14748|14719|15015|14790|14635|14622|3830061
1602820800000|2020-10-16 04:00:00|14900|14620|14810|14744|14900|14873|14708|14620|2883039
1603080000000|2020-10-19 04:00:00|14900|14500|14500|14477|14900|14899|14414|14401|4174276
1603166400000|2020-10-20 04:00:00|14990|13700|14494|14457|14990|14580|14413|13700|2552018
1603252800000|2020-10-21 04:00:00|14830|14310|14393|14353|14830|14533|14392|14310|3102229
1603339200000|2020-10-22 04:00:00|14748|14300|14593|14510|14748|14569|14374|14300|2561500
1603425600000|2020-10-23 04:00:00|15700|13500|14581|14575|15700|14745|14436|13500|2473761
1603684800000|2020-10-26 04:00:00|14794|14480|14400|14376|14794|14545|14277|14275|4054127
1603771200000|2020-10-27 04:00:00|14690|13870|14284|14281|14690|14427|14280|13870|2859982
1603857600000|2020-10-28 04:00:00|14680|14100|13895|13850|14680|14250|13810|13800|4559762
1603944000000|2020-10-29 04:00:00|14595|12932|13729|13657|14595|14010|13610|12932|4159202
1604030400000|2020-10-30 04:00:00|14647|12932|13710|13697|14647|13754|13484|12932|4201180
1604293200000|2020-11-02 05:00:00|13949|13380|13989|13875|14100|13974|13750|13380|4418995
1604379600000|2020-11-03 05:00:00|14380|13688|13845|13770|14380|14094|13779|13688|3913844
1604466000000|2020-11-04 05:00:00|14380|13680|13980|13951|14380|14252|13872|13680|6294877
1604552400000|2020-11-05 05:00:00|15000|13191|13976|13951|15000|14180|13926|13191|4803122
1604638800000|2020-11-06 05:00:00|14430|13702|14270|14231|14430|14318|13972|13702|3484173
1604898000000|2020-11-09 05:00:00|15400|13580|14800|14635|15400|14896|14380|13580|8117274
1604984400000|2020-11-10 05:00:00|16300|12770|14866|14800|16300|14871|14628|12770|4670182
1605070800000|2020-11-11 05:00:00|14900|14826|14824|14780|15000|14922|14689|14661|2616037
1605157200000|2020-11-12 05:00:00|14909|14687|14850|14765|14909|14864|14677|14500|2747292
1605243600000|2020-11-13 05:00:00|16750|13000|15025|14990|16750|15041|14830|13000|3305457
1605502800000|2020-11-16 05:00:00|15700|14778|15101|15075|15700|15237|14982|14778|3515729
1605589200000|2020-11-17 05:00:00|15366|14939|14968|14926|15366|15146|14917|14912|3911991
1605675600000|2020-11-18 05:00:00|15240|14913|14791|14740|15240|15023|14735|14725|3431520
1605762000000|2020-11-19 05:00:00|14860|14500|14698|14650|14884|14776|14560|14500|4596807
1605848400000|2020-11-20 05:00:00|14900|14649|14670|14638|14900|14790|14614|14612|3590407
1606107600000|2020-11-23 05:00:00|14820|14530|14417|14383|14820|14712|14305|14304|4449965
1606194000000|2020-11-24 05:00:00|14884|14000|14440|14391|14884|14514|14361|14000|4977188
1606280400000|2020-11-25 05:00:00|15150|13900|14415|14399|15150|14425|14288|13900|3833168
1606453200000|2020-11-27 05:00:00|14470|14420|14425|14418|14470|14460|14329|14320|1737886
1606712400000|2020-11-30 05:00:00|15148|13667|14494|14490|15148|14493|14309|13667|7401656
1606798800000|2020-12-01 05:00:00|14703|14450|14746|14739|14915|14911|14540|14450|6190362
1606885200000|2020-12-02 05:00:00|15550|13900|14831|14795|15550|14970|14737|13900|4890418
1606971600000|2020-12-03 05:00:00|15500|14275|14909|14900|15500|14957|14770|14275|4657024
1607058000000|2020-12-04 05:00:00|15230|14700|15020|15000|15230|15029|14930|14700|4428919
1607317200000|2020-12-07 05:00:00|15148|14657|14919|14876|15148|15036|14852|14657|4038285
1607403600000|2020-12-08 05:00:00|15500|14501|15205|15185|15500|15213|14825|14501|4949730
1607490000000|2020-12-09 05:00:00|15363|15206|15308|15305|15363|15357|15176|15175|5210118
1607576400000|2020-12-10 05:00:00|15950|14500|15300|15250|15950|15380|15170|14500|4663109
1607662800000|2020-12-11 05:00:00|15678|15000|15324|15295|15678|15340|15127|15000|3681070
1607922000000|2020-12-14 05:00:00|15350|15000|14972|14950|15436|15398|14900|14826|5109642
1608008400000|2020-12-15 05:00:00|15450|14500|15057|15050|15450|15072|14960|14500|4592157
1608094800000|2020-12-16 05:00:00|15440|14800|15023|14995|15440|15098|14956|14800|4944543
1608181200000|2020-12-17 05:00:00|16000|13811|15350|15330|16000|15388|14997|13811|5635566
1608267600000|2020-12-18 05:00:00|15474|15000|15502|15490|15539|15509|15171|15000|7440576
1608526800000|2020-12-21 05:00:00|15547|15025|15315|15228|15547|15400|15006|14960|4727517
1608613200000|2020-12-22 05:00:00|15600|14800|15272|15200|15600|15389|15191|14800|3032912
1608699600000|2020-12-23 05:00:00|15950|14800|15229|15208|15950|15360|15191|14800|2564513
1608786000000|2020-12-24 05:00:00|15360|15000|15259|15247|15360|15302|15179|15000|1379591
1609131600000|2020-12-28 05:00:00|16500|14280|15380|15333|16500|15386|15231|14280|2328893
1609218000000|2020-12-29 05:00:00|16500|14000|15414|15400|16500|15491|15370|14000|3127272
1609304400000|2020-12-30 05:00:00|15950|14633|15639|15608|15950|15638|15418|14633|3395947
1609390800000|2020-12-31 05:00:00|16585|14500|15750|15738|16585|15766|15511|14500|2637906
1609736400000|2021-01-04 05:00:00|15965|15511|15675|15650|15965|15880|15414|15412|7642899
1609822800000|2021-01-05 05:00:00|16370|14800|15880|15833|16370|15870|15507|14800|6167455
1609909200000|2021-01-06 05:00:00|16061|15400|16061|16001|16061|16050|15679|15400|4989979
1609995600000|2021-01-07 05:00:00|16370|15400|16110|16037|16370|16103|15843|15400|4631149
1610082000000|2021-01-08 05:00:00|16584|15340|16032|16015|16584|16108|15988|15340|5229894
1610341200000|2021-01-11 05:00:00|16500|15500|16020|15938|16500|16131|15888|15500|4669981
1610427600000|2021-01-12 05:00:00|16370|15888|15879|15858|16370|16000|15734|15732|4153165
1610514000000|2021-01-13 05:00:00|16700|14900|15995|15980|16700|16411|15680|14900|3951150
1610600400000|2021-01-14 05:00:00|16030|15800|16100|16065|16254|16195|15963|15800|6267018
1610686800000|2021-01-15 05:00:00|16844|15500|16028|16000|16844|16160|15914|15500|4769053
1611032400000|2021-01-19 05:00:00|16584|16200|16300|16260|16584|16303|16120|16110|4906403
1611118800000|2021-01-20 05:00:00|16500|16200|16299|16270|16500|16411|16182|16178|3900352
1611205200000|2021-01-21 05:00:00|16584|15680|16220|16190|16584|16330|16011|15680|4107315
1611291600000|2021-01-22 05:00:00|16400|15700|16400|16381|16518|16513|16188|15700|4925853
1611550800000|2021-01-25 05:00:00|17425|15500|16604|16591|17425|16606|16368|15500|6670487
1611637200000|2021-01-26 05:00:00|16687|16600|17070|17048|17365|17357|16581|16501|9620142
1611723600000|2021-01-27 05:00:00|17500|16360|16788|16740|17500|17250|16706|16360|8377824
1611810000000|2021-01-28 05:00:00|16740|16570|16916|16875|17089|17082|16680|16570|5965948
1611896400000|2021-01-29 05:00:00|17500|16050|16400|16373|17500|16934|16028|16000|15191787
1612155600000|2021-02-01 05:00:00|17500|15490|16320|16275|17500|16561|16244|15490|6361992
1612242000000|2021-02-02 05:00:00|16500|16000|16152|16125|16500|16416|16110|16000|6533489
1612328400000|2021-02-03 05:00:00|16500|15800|16067|16052|16500|16189|15960|15800|5128892
1612414800000|2021-02-04 05:00:00|17000|15001|16495|16490|17000|16549|15984|15001|4811287
1612501200000|2021-02-05 05:00:00|16700|16250|16449|16445|16700|16612|16390|16250|6070319
1612760400000|2021-02-08 05:00:00|16938|16100|16490|16470|16938|16654|16392|16100|3607971
1612846800000|2021-02-09 05:00:00|16550|16401|16640|16601|16660|16657|16475|16401|3330428
1612933200000|2021-02-10 05:00:00|16938|16000|16679|16666|16938|16787|16571|16000|3368236
1613019600000|2021-02-11 05:00:00|16700|16330|16625|16606|16815|16742|16561|16330|2820946
1613106000000|2021-02-12 05:00:00|16765|16202|16688|16658|16765|16684|16432|16202|2467138
1613451600000|2021-02-16 05:00:00|17000|16299|16507|16497|17000|16755|16465|16299|3602388
1613538000000|2021-02-17 05:00:00|16900|15875|16585|16571|16900|16607|16443|15875|2585757
1613624400000|2021-02-18 05:00:00|18130|15307|16574|16564|18130|16615|16400|15307|2777214
1613710800000|2021-02-19 05:00:00|18000|15500|16331|16301|18000|16676|16292|15500|4832559
1613970000000|2021-02-22 05:00:00|16900|15200|16248|16200|16900|16253|16032|15200|3861571
1614056400000|2021-02-23 05:00:00|16400|15900|16100|16070|16400|16314|16043|15900|4467985
1614142800000|2021-02-24 05:00:00|17000|15100|16420|16401|17000|16438|16060|15100|6412294
1614229200000|2021-02-25 05:00:00|16545|16100|16269|16250|16545|16500|16199|16100|6298623
1614315600000|2021-02-26 05:00:00|17000|15564|16000|15950|17000|16376|15801|15564|7137408
1614574800000|2021-03-01 05:00:00|16900|16340|15964|15951|16900|16468|15910|15909|6730485
1614661200000|2021-03-02 05:00:00|16700|15500|15950|15905|16700|16077|15862|15500|4529782
1614747600000|2021-03-03 05:00:00|16400|15797|15606|15598|16400|16030|15600|15598|5032255
1614834000000|2021-03-04 05:00:00|17000|14019|15230|15200|17000|15610|15148|14019|6691003
1614920400000|2021-03-05 05:00:00|15480|15120|15629|15575|15675|15667|15305|15120|4704624
1615179600000|2021-03-08 05:00:00|15703|15623|15799|15752|16000|15932|15599|15307|3938082
1615266000000|2021-03-09 05:00:00|15811|15730|15855|15784|16090|16070|15658|15633|4381896
1615352400000|2021-03-10 05:00:00|18000|13870|15954|15920|18000|15989|15738|13870|3689711
1615438800000|2021-03-11 05:00:00|15977|15842|15943|15935|16064|16062|15893|15842|3663571
1615525200000|2021-03-12 05:00:00|18000|13870|15960|15955|18000|16130|15919|13870|3263509
1615780800000|2021-03-15 04:00:00|16200|15914|16050|16030|16237|16079|15851|15850|3290713
1615867200000|2021-03-16 04:00:00|18000|14400|16159|16135|18000|16200|15988|14400|3579395
1615953600000|2021-03-17 04:00:00|16600|15415|16100|16077|16600|16172|15957|15415|3196082
1616040000000|2021-03-18 04:00:00|16600|15300|16061|16012|16600|16149|15991|15300|2884954
1616126400000|2021-03-19 04:00:00|16594|15210|16050|16004|16594|16143|15948|15210|6990336
1616385600000|2021-03-22 04:00:00|16600|15300|16062|16058|16600|16070|15802|15300|4350718
1616472000000|2021-03-23 04:00:00|17000|15000|16035|16025|17000|16120|15892|15000|4524841
1616558400000|2021-03-24 04:00:00|16343|15415|16200|16176|16343|16247|15987|15415|3637825
1616644800000|2021-03-25 04:00:00|17000|15415|16190|16135|17000|16242|16065|15415|3648409
1616731200000|2021-03-26 04:00:00|17000|15120|16488|16410|17000|16508|16140|15120|4224848
1616990400000|2021-03-29 04:00:00|16446|16369|16610|16604|16704|16703|16374|16200|4373396
1617076800000|2021-03-30 04:00:00|16674|16601|16522|16480|16727|16606|16424|16400|3925260
1617163200000|2021-03-31 04:00:00|17033|15800|16315|16275|17033|16539|16290|15800|4322854
1617249600000|2021-04-01 04:00:00|18000|14400|16283|16276|18000|16384|16193|14400|4080810
1617595200000|2021-04-05 04:00:00|16650|16275|16364|16343|16650|16473|16266|16265|4915678
1617681600000|2021-04-06 04:00:00|18000|14400|16348|16339|18000|16450|16302|14400|2763962
1617768000000|2021-04-07 04:00:00|17000|15727|16378|16371|17000|16428|16320|15727|2407414
1617854400000|2021-04-08 04:00:00|16423|16324|16309|16299|16425|16410|16286|16198|2624827
1617940800000|2021-04-09 04:00:00|16667|15805|16110|16095|16667|16298|15978|15805|5282043
1618200000000|2021-04-12 04:00:00|16500|15805|16162|16141|16500|16204|15983|15805|2974239
1618286400000|2021-04-13 04:00:00|16500|15805|15890|15880|16500|16200|15601|15550|12585474
1618372800000|2021-04-14 04:00:00|16181|15680|15946|15900|16181|16075|15746|15680|4825140
1618459200000|2021-04-15 04:00:00|16161|15758|16089|16045|16240|16239|15900|15758|4684529
1618545600000|2021-04-16 04:00:00|16404|15977|16222|16196|16404|16250|16039|15977|5690240
1618804800000|2021-04-19 04:00:00|18500|16204|16269|16202|18500|16310|16086|16081|5064176
1618891200000|2021-04-20 04:00:00|16489|15750|16644|16601|16779|16777|16080|15750|10240469
1618977600000|2021-04-21 04:00:00|17950|15580|16645|16616|17950|16691|16460|15580|3961550
1619064000000|2021-04-22 04:00:00|16733|16608|16538|16520|16799|16659|16463|16461|4713977
1619150400000|2021-04-23 04:00:00|16595|16400|16690|16660|16749|16740|16408|16364|3157947
1619409600000|2021-04-26 04:00:00|17000|16300|16410|16400|17000|16687|16376|16300|3482273
1619496000000|2021-04-27 04:00:00|16604|16423|16345|16300|16604|16434|16247|16245|3904208
1619582400000|2021-04-28 04:00:00|16481|16271|16189|16156|16481|16336|16166|16150|5286953
1619668800000|2021-04-29 04:00:00|17000|15500|16400|16375|17000|16425|16189|15500|4112571
1619755200000|2021-04-30 04:00:00|16700|16215|16300|16255|16700|16431|16253|16200|5411245
1620014400000|2021-05-03 04:00:00|17000|15920|16520|16438|17000|16532|16313|15920|4140681
1620100800000|2021-05-04 04:00:00|16943|16077|16750|16710|16943|16784|16450|16077|6871482
1620187200000|2021-05-05 04:00:00|16850|16633|16705|16652|16850|16839|16666|16600|4700619
1620273600000|2021-05-06 04:00:00|16850|16400|16774|16757|16850|16788|16550|16400|3164371
1620360000000|2021-05-07 04:00:00|16850|16665|16850|16802|16918|16916|16700|16650|3054442
1620619200000|2021-05-10 04:00:00|18500|15050|17034|16981|18500|17152|16870|15050|5747283
1620705600000|2021-05-11 04:00:00|17711|16383|16885|16816|17711|17082|16829|16383|4689034
1620792000000|2021-05-12 04:00:00|17711|16383|16850|16820|17711|16980|16790|16383|4271187
1620878400000|2021-05-13 04:00:00|17280|16700|17010|16980|17280|17070|16700|16680|4417604
1620964800000|2021-05-14 04:00:00|17711|16272|17050|17022|17711|17169|16996|16272|3079135
1621224000000|2021-05-17 04:00:00|17711|16272|17089|17000|17711|17188|17018|16272|3300451
1621310400000|2021-05-18 04:00:00|17711|16272|17045|17000|17711|17136|16953|16272|3904426
1621396800000|2021-05-19 04:00:00|17677|16272|17008|16950|17677|17020|16804|16272|3466954
1621483200000|2021-05-20 04:00:00|17950|16272|17123|17100|17950|17158|16935|16272|2823693
1621569600000|2021-05-21 04:00:00|17280|16950|17119|17112|17411|17273|17088|16680|4063437
1621828800000|2021-05-24 04:00:00|17080|16775|17098|17049|17250|17135|16979|16775|3219429
1621915200000|2021-05-25 04:00:00|18000|16272|17045|17009|18000|17102|16975|16272|3851831
1622001600000|2021-05-26 04:00:00|18100|16271|16925|16870|18100|17060|16829|16271|3528304
1622088000000|2021-05-27 04:00:00|17014|16857|17000|16895|17130|17015|16839|16809|3959796
1622174400000|2021-05-28 04:00:00|17010|16904|16950|16925|17130|17100|16900|16806|3783435
1622520000000|2021-06-01 04:00:00|17077|16871|16550|16538|17130|17019|16535|16508|6658953
1622606400000|2021-06-02 04:00:00|16599|16373|16630|16610|16674|16672|16513|16373|3854629
1622692800000|2021-06-03 04:00:00|16875|16516|16625|16596|16875|16715|16540|16500|3581401
1622779200000|2021-06-04 04:00:00|18000|15000|16597|16577|18000|16756|16591|15000|4273729
1623038400000|2021-06-07 04:00:00|17106|16262|16515|16513|17106|16640|16464|16262|3125018
1623124800000|2021-06-08 04:00:00|16544|16363|16350|16310|16630|16560|16208|16206|4910873
1623211200000|2021-06-09 04:00:00|18000|15000|16590|16558|18000|16577|16347|15000|3537146
1623297600000|2021-06-10 04:00:00|18000|15000|16730|16700|18000|16757|16584|15000|4328726
1623384000000|2021-06-11 04:00:00|16800|16654|16500|16483|16800|16751|16422|16420|4916373
1623643200000|2021-06-14 04:00:00|18100|15000|16530|16507|18100|16545|16391|15000|2990533
1623729600000|2021-06-15 04:00:00|16700|16460|16450|16430|16700|16581|16439|16401|2999091
1623816000000|2021-06-16 04:00:00|16800|16216|16438|16375|16800|16574|16352|16216|3937902
1623902400000|2021-06-17 04:00:00|16600|16216|16595|16522|16600|16569|16352|16216|3672622
1623988800000|2021-06-18 04:00:00|16800|16216|16204|16198|16800|16501|16180|16150|6437291
1624248000000|2021-06-21 04:00:00|18000|14400|16415|16390|18000|16423|16220|14400|4250400
1624334400000|2021-06-22 04:00:00|16650|16056|16399|16360|16650|16404|16328|16056|2947737
1624420800000|2021-06-23 04:00:00|16800|15959|16300|16277|16800|16399|16249|15959|2407823
1624507200000|2021-06-24 04:00:00|16700|15959|16349|16301|16700|16419|16270|15959|2523525
1624593600000|2021-06-25 04:00:00|16700|15959|16449|16410|16700|16478|16283|15959|5638931
1624852800000|2021-06-28 04:00:00|16600|15959|16418|16350|16600|16505|16353|15959|3093438
1624939200000|2021-06-29 04:00:00|16800|16016|16419|16409|16800|16461|16342|16016|2155587
1625025600000|2021-06-30 04:00:00|16600|16435|16519|16482|16600|16497|16368|16348|3299783
1625112000000|2021-07-01 04:00:00|16700|16016|16600|16582|16700|16599|16464|16016|3833488
1625198400000|2021-07-02 04:00:00|17000|16016|16887|16872|17000|16930|16565|16016|5911382
1625544000000|2021-07-06 04:00:00|17000|16818|16795|16755|17000|16880|16700|16698|3496600
1625630400000|2021-07-07 04:00:00|16815|16640|16941|16925|16950|16944|16702|16640|3888275
1625716800000|2021-07-08 04:00:00|21057|12895|16910|16840|21057|16946|16758|12895|3427893
1625803200000|2021-07-09 04:00:00|17000|16871|17000|16900|17039|17036|16892|16680|3458927
1626062400000|2021-07-12 04:00:00|18000|16016|16900|16854|18000|17117|16854|16016|4950436
1626148800000|2021-07-13 04:00:00|17200|16752|16927|16870|17200|16975|16778|16680|2867938
1626235200000|2021-07-14 04:00:00|17200|16815|16960|16911|17200|17083|16868|16720|3523651
1626321600000|2021-07-15 04:00:00|17016|16873|16837|16800|17113|16987|16773|16770|4151609
1626408000000|2021-07-16 04:00:00|17500|16016|16810|16780|17500|16909|16799|16016|3451140
1626667200000|2021-07-19 04:00:00|17200|16016|16740|16696|17200|16817|16534|16016|4808989
1626753600000|2021-07-20 04:00:00|17200|16016|16970|16902|17200|17081|16641|16016|6178552
1626840000000|2021-07-21 04:00:00|18000|16016|16967|16951|18000|17026|16747|16016|4815797
1626926400000|2021-07-22 04:00:00|18000|16016|17049|16998|18000|17107|16867|16016|3398704
1627012800000|2021-07-23 04:00:00|18000|16016|17185|17172|18000|17217|17000|16016|3261316
1627272000000|2021-07-26 04:00:00|18500|16016|17187|17160|18500|17214|17087|16016|2594326
1627358400000|2021-07-27 04:00:00|18037|16100|17295|17218|18037|17272|17070|16100|3831002
1627444800000|2021-07-28 04:00:00|18499|16100|17239|17200|18499|17338|17196|16100|3474944
1627531200000|2021-07-29 04:00:00|18502|16016|17218|17108|18502|17332|17109|16016|2592489
1627617600000|2021-07-30 04:00:00|18000|16016|17279|17220|18000|17296|17185|16016|3132218
1627876800000|2021-08-02 04:00:00|17367|17222|17300|17227|17370|17283|17130|17126|2278385
1627963200000|2021-08-03 04:00:00|18502|15700|17438|17420|18502|17448|17245|15700|4150284
1628049600000|2021-08-04 04:00:00|17450|17300|17359|17318|17470|17459|17320|17080|3047475
1628136000000|2021-08-05 04:00:00|17443|17315|17369|17365|17500|17415|17242|17220|2611630
1628222400000|2021-08-06 04:00:00|17435|17294|17320|17311|17500|17396|17246|17244|2662051
1628481600000|2021-08-09 04:00:00|17545|17220|17390|17340|17545|17423|17300|17220|2208487
1628568000000|2021-08-10 04:00:00|17545|17303|17395|17351|17545|17411|17278|17220|2263173
1628654400000|2021-08-11 04:00:00|17433|17311|17400|17374|17450|17447|17356|17220|2617155
1628740800000|2021-08-12 04:00:00|17545|17370|17530|17502|17545|17529|17362|17220|2562156
1628827200000|2021-08-13 04:00:00|18502|16779|17649|17625|18502|17630|17507|16779|2207567
1629086400000|2021-08-16 04:00:00|18502|16779|17810|17750|18502|17786|17594|16779|2901713
1629172800000|2021-08-17 04:00:00|18000|17380|17947|17900|18000|17950|17690|17370|3867075
1629259200000|2021-08-18 04:00:00|18261|17370|17815|17814|18502|17949|17716|17370|4338614
1629345600000|2021-08-19 04:00:00|18555|16900|17806|17750|18555|17932|17528|16900|3161844
1629432000000|2021-08-20 04:00:00|18300|17170|17944|17864|18300|17991|17779|17170|2964432
1629691200000|2021-08-23 04:00:00|17928|17755|17778|17750|17944|17900|17750|17525|3918190
1629777600000|2021-08-24 04:00:00|18000|17627|17550|17525|18000|17755|17529|17520|3629657
1629864000000|2021-08-25 04:00:00|17684|17434|17435|17405|17830|17715|17390|17389|3328231
1629950400000|2021-08-26 04:00:00|17502|17408|17450|17410|17595|17471|17307|17300|2807902
1630036800000|2021-08-27 04:00:00|17454|17072|17294|17278|17595|17460|17276|17072|2769907
1630296000000|2021-08-30 04:00:00|17293|17000|17367|17350|17540|17428|17276|17000|1823090
1630382400000|2021-08-31 04:00:00|18502|16426|17320|17314|18502|17447|17248|16426|3465122
1630468800000|2021-09-01 04:00:00|17443|17321|17374|17355|17480|17379|17207|17205|2620380
1630555200000|2021-09-02 04:00:00|17447|17198|17494|17493|17520|17518|17385|17198|2622114
1630641600000|2021-09-03 04:00:00|18502|16200|17600|17504|18502|17539|17384|16200|2190574
1630987200000|2021-09-07 04:00:00|17395|17367|17239|17203|17660|17520|17169|17167|4462534
1631073600000|2021-09-08 04:00:00|17240|17000|17190|17170|17400|17298|17112|17000|2891865
1631160000000|2021-09-09 04:00:00|17297|17086|16862|16825|17350|17185|16772|16770|4501647
1631246400000|2021-09-10 04:00:00|16921|16780|16695|16680|16999|16920|16687|16680|3536583
1631505600000|2021-09-13 04:00:00|16847|16498|16600|16582|16847|16818|16504|16498|3825415
1631592000000|2021-09-14 04:00:00|16686|16524|16569|16481|16686|16654|16460|16450|3227615
1631678400000|2021-09-15 04:00:00|16544|16414|16580|16530|16610|16595|16433|16395|3769199
1631764800000|2021-09-16 04:00:00|17200|16000|16522|16500|17200|16643|16420|16000|2954609
1631851200000|2021-09-17 04:00:00|16590|16249|16514|16408|16610|16569|16356|16249|6353002
1632110400000|2021-09-20 04:00:00|16520|16245|16440|16350|16550|16517|16217|16216|3918502
1632196800000|2021-09-21 04:00:00|17304|15700|16453|16418|17304|16596|16426|15700|3470314
1632283200000|2021-09-22 04:00:00|16587|16416|16459|16441|16614|16602|16364|16200|3225056
1632369600000|2021-09-23 04:00:00|16560|16379|16518|16486|16670|16576|16422|16200|2697867
1632456000000|2021-09-24 04:00:00|18026|15000|16459|16410|18026|16564|16389|15000|2646614
1632715200000|2021-09-27 04:00:00|17202|15700|16367|16320|17202|16500|16286|15700|2853167
1632801600000|2021-09-28 04:00:00|16411|16272|16399|16282|16550|16391|16178|16177|4535848
1632888000000|2021-09-29 04:00:00|17068|16000|16498|16425|17068|16465|16281|16000|2830365
1632974400000|2021-09-30 04:00:00|16587|16389|16276|16160|16587|16534|16118|16100|3631813
1633060800000|2021-10-01 04:00:00|17068|15500|16065|16020|17068|16228|15863|15500|4947909
1633320000000|2021-10-04 04:00:00|16110|15972|15960|15900|16250|16096|15768|15766|4765530
1633406400000|2021-10-05 04:00:00|15956|15845|15958|15951|16112|16109|15916|15700|2952418
1633492800000|2021-10-06 04:00:00|15914|15795|16090|16010|16263|16090|15784|15783|4079850
1633579200000|2021-10-07 04:00:00|16723|15500|16175|16145|16723|16260|15970|15500|3254448
1633665600000|2021-10-08 04:00:00|16836|15760|16119|16070|16836|16172|16026|15760|2663252
1633924800000|2021-10-11 04:00:00|16892|15500|16024|15966|16892|16184|15980|15500|2359265
1634011200000|2021-10-12 04:00:00|16074|15903|15760|15730|16199|16050|15735|15711|3062669
1634097600000|2021-10-13 04:00:00|15786|15651|16025|15922|16090|16006|15740|15651|4289879
1634184000000|2021-10-14 04:00:00|16047|15876|16050|16015|16150|16114|15973|15700|2659540
1634270400000|2021-10-15 04:00:00|16902|15500|16140|16120|16902|16178|16045|15500|3734195
1634529600000|2021-10-18 04:00:00|16595|15500|16075|16051|16595|16174|15923|15500|3923646
1634616000000|2021-10-19 04:00:00|16892|15500|16409|16375|16892|16514|15881|15500|6895560
1634702400000|2021-10-20 04:00:00|16488|16362|16470|16460|16510|16490|16326|16200|3722013
1634788800000|2021-10-21 04:00:00|18502|14500|16375|16301|18502|16460|16229|14500|2646444
1634875200000|2021-10-22 04:00:00|16389|16281|16372|16365|16500|16405|16299|16200|2698141
1635134400000|2021-10-25 04:00:00|16732|16290|16429|16375|16732|16430|16174|16168|4020934
1635220800000|2021-10-26 04:00:00|18502|14500|16595|16575|18502|16603|16406|14500|4050241
1635307200000|2021-10-27 04:00:00|16677|16506|16429|16381|16677|16576|16331|16201|4199433
1635393600000|2021-10-28 04:00:00|16443|16272|16348|16274|16610|16520|16232|16200|3537099
1635480000000|2021-10-29 04:00:00|17933|14500|16350|16330|17933|16333|16061|14500|4980816
1635739200000|2021-11-01 04:00:00|17500|15000|16340|16326|17500|16392|16236|15000|3416950
1635825600000|2021-11-02 04:00:00|18026|14500|16565|16541|18026|16698|16297|14500|4560417
1635912000000|2021-11-03 04:00:00|17314|15470|16529|16506|17314|16576|16343|15470|3800099
1635998400000|2021-11-04 04:00:00|17933|15000|16465|16303|17933|16511|16268|15000|5075753
1636084800000|2021-11-05 04:00:00|17044|15470|16338|16301|17044|16460|16225|15470|3608308
1636347600000|2021-11-08 05:00:00|16416|16272|16287|16270|16420|16415|16202|16201|3373057
1636434000000|2021-11-09 05:00:00|16344|16200|16251|16245|16400|16357|16202|16142|3166808
1636520400000|2021-11-10 05:00:00|17933|14500|16427|16380|17933|16482|16228|14500|4698786
1636606800000|2021-11-11 05:00:00|16506|16353|16315|16308|16563|16443|16253|16234|2614710
1636693200000|2021-11-12 05:00:00|17933|14500|16509|16501|17933|17183|16270|14500|12044696
1636952400000|2021-11-15 05:00:00|17200|15536|16353|16344|17200|16545|16322|15536|3834291
1637038800000|2021-11-16 05:00:00|17200|15356|16289|16267|17200|16435|16263|15356|3601687
1637125200000|2021-11-17 05:00:00|16335|16182|16345|16327|16539|16386|16180|16176|3438375
1637211600000|2021-11-18 05:00:00|17200|15633|16265|16260|17200|16444|16214|15633|3837985
1637298000000|2021-11-19 05:00:00|16290|16164|16298|16271|16440|16309|16156|16090|4635665
1637557200000|2021-11-22 05:00:00|16245|16119|16069|16030|16285|16264|15968|15950|4983493
1637643600000|2021-11-23 05:00:00|16011|15858|16080|16060|16240|16098|15881|15858|4671637
1637730000000|2021-11-24 05:00:00|16667|15230|16068|16037|16667|16068|15939|15230|2991902
1637902800000|2021-11-26 05:00:00|17200|14500|15936|15924|17200|16111|15858|14500|3559177
1638162000000|2021-11-29 05:00:00|16029|15885|16000|15990|16250|16041|15847|15800|4209183
1638248400000|2021-11-30 05:00:00|17200|14500|15648|15613|17200|15940|15580|14500|6718507
1638334800000|2021-12-01 05:00:00|15741|15606|15875|15808|16009|16007|15631|15510|5879513
1638421200000|2021-12-02 05:00:00|17000|14500|15709|15700|17000|15925|15675|14500|6498644
1638507600000|2021-12-03 05:00:00|17214|14500|15996|15938|17214|15967|15722|14500|5157313
1638766800000|2021-12-06 05:00:00|17500|14500|16300|16276|17500|16352|15941|14500|5518461
1638853200000|2021-12-07 05:00:00|16416|16281|16373|16340|16430|16427|16242|16127|4819861
1638939600000|2021-12-08 05:00:00|16416|16257|16434|16410|16460|16456|16267|16152|3586240
1639026000000|2021-12-09 05:00:00|16488|16238|16610|16570|16700|16663|16350|16238|5025115
1639112400000|2021-12-10 05:00:00|16616|16524|16579|16503|16700|16666|16466|16380|3771292
1639371600000|2021-12-13 05:00:00|16589|16500|16855|16845|16998|16919|16432|16380|6355259
1639458000000|2021-12-14 05:00:00|16911|16776|17080|17054|17098|17096|16719|16700|6799431
1639544400000|2021-12-15 05:00:00|17082|16947|17124|17020|17155|17129|16943|16900|4913098
1639630800000|2021-12-16 05:00:00|17264|17028|17100|17000|17353|17350|16970|16900|5305553
1639717200000|2021-12-17 05:00:00|17208|17010|16860|16823|17208|17116|16767|16765|8338472
1639976400000|2021-12-20 05:00:00|16688|16551|16900|16826|16900|16886|16650|16546|4586545
1640062800000|2021-12-21 05:00:00|16858|16742|16753|16700|16960|16860|16599|16598|4874790
1640149200000|2021-12-22 05:00:00|18026|15200|16840|16725|18026|16816|16613|15200|2351991
1640235600000|2021-12-23 05:00:00|16884|16731|16825|16820|16950|16895|16739|16700|1948465
1640581200000|2021-12-27 05:00:00|16890|16801|17000|16902|17000|16985|16835|16700|1903177
1640667600000|2021-12-28 05:00:00|17002|16908|17100|16954|17100|17063|16957|16900|1772199
1640754000000|2021-12-29 05:00:00|17064|16938|17155|17120|17200|17198|16980|16900|2036663
1640840400000|2021-12-30 05:00:00|17262|17037|17255|17208|17300|17287|17151|16900|2407695
1640926800000|2021-12-31 05:00:00|17594|16800|17114|17040|17594|17264|17094|16800|2053731
1641186000000|2022-01-03 05:00:00|18503|15600|17150|17120|18503|17158|16912|15600|3329651
1641272400000|2022-01-04 05:00:00|17274|17064|17145|17100|17274|17228|17061|16900|4164048
1641358800000|2022-01-05 05:00:00|17500|17081|17250|17186|17500|17346|17130|17081|4136191
1641445200000|2022-01-06 05:00:00|17324|17027|17250|17150|17350|17266|17081|17027|4015403
1641531600000|2022-01-07 05:00:00|17253|17109|17395|17370|17444|17428|17111|17100|4285213
1641790800000|2022-01-10 05:00:00|17469|17319|17326|17309|17500|17390|17216|17212|4571386
1641877200000|2022-01-11 05:00:00|18300|16251|17150|17135|18300|17348|17012|16251|5084770
1641963600000|2022-01-12 05:00:00|17232|17060|16999|16960|17250|17135|16836|16833|4694382
1642050000000|2022-01-13 05:00:00|17044|16939|16900|16850|17091|17041|16846|16845|3628278
1642136400000|2022-01-14 05:00:00|17026|16769|16884|16784|17150|16888|16716|16710|3086690
1642482000000|2022-01-18 05:00:00|16830|16701|16715|16657|16900|16850|16603|16600|4112608
1642568400000|2022-01-19 05:00:00|16723|16513|16656|16625|16873|16871|16633|16513|3127263
1642654800000|2022-01-20 05:00:00|16754|16679|16520|16402|16786|16783|16496|16381|3254271
1642741200000|2022-01-21 05:00:00|||||||||0
1643000400000|2022-01-24 05:00:00|16541|16435|16305|16250|16570|16482|15829|15825|7376207
1643086800000|2022-01-25 05:00:00|17461|15200|16775|16670|17461|16838|15690|15200|7279065
1643173200000|2022-01-26 05:00:00|16841|16750|16840|16725|16950|16920|16626|16575|5948085
1643259600000|2022-01-27 05:00:00|16813|16709|17088|16943|17193|17190|16749|16700|5196736
1643346000000|2022-01-28 05:00:00|17083|16650|17190|17179|17200|17182|16890|16650|4477417
1643605200000|2022-01-31 05:00:00|17225|17065|17250|17151|17317|17262|17056|16850|4273499
1643691600000|2022-02-01 05:00:00|17416|17084|17088|17068|17416|17200|16944|16909|4858108
1643778000000|2022-02-02 05:00:00|17098|16997|17275|17200|17310|17299|16911|16850|4749242
1643864400000|2022-02-03 05:00:00|17333|17225|17331|17282|17372|17361|17110|17100|3262541
1643950800000|2022-02-04 05:00:00|18010|16800|17163|17150|18010|17295|17071|16800|3670597
1644210000000|2022-02-07 05:00:00|17500|16600|17150|17107|17500|17174|17007|16600|3098715
1644296400000|2022-02-08 05:00:00|17917|16052|17170|17152|17917|17205|17036|16052|3166997
1644382800000|2022-02-09 05:00:00|17200|17176|17144|17100|17233|17220|17128|17100|2826032
1644469200000|2022-02-10 05:00:00|18790|15200|16942|16900|18790|17125|16910|15200|4614461
1644555600000|2022-02-11 05:00:00|17500|16100|16799|16771|17500|17014|16755|16100|6707935
1644814800000|2022-02-14 05:00:00|17500|16000|16560|16535|17500|16801|16382|16000|4164884
1644901200000|2022-02-15 05:00:00|16960|16000|16740|16700|16960|16809|16623|16000|4207064
1644987600000|2022-02-16 05:00:00|18010|15200|16721|16650|18010|16784|16595|15200|3983720
1645074000000|2022-02-17 05:00:00|16920|16700|16698|16608|16920|16737|16493|16489|3555284
1645160400000|2022-02-18 05:00:00|||||||||0
1645506000000|2022-02-22 05:00:00|16940|15700|16195|16140|16940|16418|16046|15700|3807237
1645592400000|2022-02-23 05:00:00|18394|14001|16122|16060|18394|16262|16061|14001|4429203
1645678800000|2022-02-24 05:00:00|16450|15500|15800|15775|16450|16008|15572|15500|7216941
1645765200000|2022-02-25 05:00:00|16450|15150|16600|16580|16700|16698|15747|15150|7118521
1646024400000|2022-02-28 05:00:00|16572|16350|16480|16450|16670|16515|16252|16009|4810688
1646110800000|2022-03-01 05:00:00|16996|15700|16475|16400|16996|16475|16242|15700|3978298
1646197200000|2022-03-02 05:00:00|17500|15600|16600|16545|17500|16761|16370|15600|2988728
1646283600000|2022-03-03 05:00:00|17170|15814|16675|16500|17170|16933|16607|15814|3723641
1646370000000|2022-03-04 05:00:00|16983|16047|16948|16938|16995|16986|16650|16047|3540288
1646629200000|2022-03-07 05:00:00|17500|16114|17219|17170|17500|17309|16700|16114|7068638
1646715600000|2022-03-08 05:00:00|17500|16700|16998|16877|17500|17310|16839|16700|6427583
1646802000000|2022-03-09 05:00:00|17500|16350|16953|16902|17500|17030|16791|16350|3934500
1646888400000|2022-03-10 05:00:00|17500|16350|17029|16966|17500|17012|16809|16350|2818232
1646974800000|2022-03-11 05:00:00|17500|15874|16935|16911|17500|17146|16917|15874|2641204
1647230400000|2022-03-14 04:00:00|17070|16900|17360|17171|17414|17411|16997|16900|4423731
1647316800000|2022-03-15 04:00:00|19001|15300|17614|17526|19001|17652|17093|15300|6145224
1647403200000|2022-03-16 04:00:00|19001|16228|17480|17450|19001|17693|17258|16228|5109407
1647489600000|2022-03-17 04:00:00|17650|16970|17649|17600|17685|17681|17360|16970|4114933
1647576000000|2022-03-18 04:00:00|19000|16350|17509|17467|19000|17682|17368|16350|5854007
1647835200000|2022-03-21 04:00:00|18200|16650|17634|17506|18200|17714|17450|16650|3533486
1647921600000|2022-03-22 04:00:00|17830|17490|17529|17500|17830|17608|17392|17390|3993300
1648008000000|2022-03-23 04:00:00|17839|17250|17500|17434|17839|17553|17411|17250|2589617
1648094400000|2022-03-24 04:00:00|17712|17000|17525|17500|17712|17551|17407|17000|2278368
1648180800000|2022-03-25 04:00:00|17790|17010|17710|17660|18000|17768|17532|17010|2524589
1648440000000|2022-03-28 04:00:00|17839|17400|17800|17725|17839|17814|17638|17400|2138671
1648526400000|2022-03-29 04:00:00|18700|16850|17773|17751|18700|17936|17680|16850|2972252
1648612800000|2022-03-30 04:00:00|18500|16700|17991|17940|18500|17985|17758|16700|3199860
1648699200000|2022-03-31 04:00:00|18166|17433|17757|17740|18180|18021|17700|17433|6492022
1648785600000|2022-04-01 04:00:00|18500|17001|17800|17740|18500|17842|17563|17001|3804250
1649044800000|2022-04-04 04:00:00|18180|17291|17643|17620|18180|17838|17555|17291|3664521
1649131200000|2022-04-05 04:00:00|18022|17264|17881|17653|18022|17963|17613|17264|3917058
1649217600000|2022-04-06 04:00:00|19605|16000|18223|18131|19605|18251|17700|16000|5931152
1649304000000|2022-04-07 04:00:00|18555|17574|18199|18150|18555|18294|18023|17574|4315249
1649390400000|2022-04-08 04:00:00|18555|17490|18200|18180|18555|18318|18042|17490|3720158
1649649600000|2022-04-11 04:00:00|18340|17744|18018|17900|18421|18414|17961|17744|3138504
1649736000000|2022-04-12 04:00:00|18299|17540|18068|18000|18299|18082|17823|17540|3485243
1649822400000|2022-04-13 04:00:00|18333|17490|18075|18020|18333|18082|17925|17490|3044212
1649908800000|2022-04-14 04:00:00|19000|17045|18050|17952|19000|18140|17976|17045|2730293
1650254400000|2022-04-18 04:00:00|17981|17958|17750|17702|18043|18035|17674|17672|3373946
1650340800000|2022-04-19 04:00:00|18188|17500|18378|18350|18594|18592|17141|17044|9050794
1650427200000|2022-04-20 04:00:00|18450|17963|18500|18450|18525|18500|18195|17963|4423422
1650513600000|2022-04-21 04:00:00|18650|18280|18352|18206|18650|18486|18262|18200|3754624
1650600000000|2022-04-22 04:00:00|18900|17490|18487|18100|18900|18360|18128|17490|4379351
1650859200000|2022-04-25 04:00:00|18900|17540|18610|18581|18900|18668|18008|17540|7160248
1650945600000|2022-04-26 04:00:00|18682|18457|18631|18471|18893|18655|18429|18375|6415028
1651032000000|2022-04-27 04:00:00|19950|17800|18270|18254|19950|18523|18186|17800|7055073
1651118400000|2022-04-28 04:00:00|20269|16350|18330|18250|20269|18448|18198|16350|5867489
1651204800000|2022-04-29 04:00:00|19399|17428|18187|18049|19399|18324|18021|17428|4485639
1651464000000|2022-05-02 04:00:00|18546|17200|17860|17835|18546|18137|17704|17200|4199153
1651550400000|2022-05-03 04:00:00|18499|17540|17858|17830|18499|18061|17768|17540|3406943
1651636800000|2022-05-04 04:00:00|18446|17734|18000|17979|18446|18042|17718|17708|3556322
1651723200000|2022-05-05 04:00:00|18544|17280|17538|17500|18544|17965|17510|17280|3957765
1651809600000|2022-05-06 04:00:00|18680|16480|17700|17637|18680|17678|17429|16480|3901138
1652068800000|2022-05-09 04:00:00|18600|16970|17798|17660|18600|17855|17436|16970|4637033
1652155200000|2022-05-10 04:00:00|17737|16699|17734|17727|18602|17912|17653|16699|1080021
1652241600000|2022-05-11 04:00:00|18544|17000|17694|17613|18544|17830|17589|17000|3584330
1652328000000|2022-05-12 04:00:00|18446|16970|17830|17790|18448|17832|17473|16480|3893017
1652414400000|2022-05-13 04:00:00|18900|16350|17695|17630|18900|17874|17582|16350|3757439
1652673600000|2022-05-16 04:00:00|18544|17000|17839|17761|18544|17911|17617|17000|3236092
1652760000000|2022-05-17 04:00:00|18446|17540|17899|17810|18446|17946|17664|17540|3155676
1652846400000|2022-05-18 04:00:00|18446|17540|17549|17510|18446|17936|17515|17495|4088866
1652932800000|2022-05-19 04:00:00|18446|17000|17470|17400|18446|17492|17270|17000|3848624
1653019200000|2022-05-20 04:00:00|17685|17000|17719|17698|18448|17715|17407|17000|4217647
1653278400000|2022-05-23 04:00:00|18499|16970|17999|17876|18499|17992|17640|16970|4162930
1653364800000|2022-05-24 04:00:00|18446|17540|18188|18140|18446|18174|17897|17540|3928632
1653451200000|2022-05-25 04:00:00|18499|17800|17962|17912|18499|18151|17907|17800|3672322
1653537600000|2022-05-26 04:00:00|18228|17875|17999|17911|18228|18140|17863|17859|2335306
1653624000000|2022-05-27 04:00:00|18496|17280|18200|18109|18496|18150|17823|17280|2793487
1652673600000|2022-05-16 04:00:00|18544|17000|17839|17761|18544|17911|17617|17000|3236092
1652760000000|2022-05-17 04:00:00|18446|17540|17899|17810|18446|17946|17664|17540|3155676
1652846400000|2022-05-18 04:00:00|18446|17540|17549|17510|18446|17936|17515|17495|4088866
1652932800000|2022-05-19 04:00:00|18446|17000|17470|17400|18446|17492|17270|17000|3848624
1653019200000|2022-05-20 04:00:00|17685|17000|17719|17698|18448|17715|17407|17000|4217647
1653278400000|2022-05-23 04:00:00|18499|16970|17999|17876|18499|17992|17640|16970|4162930
1653364800000|2022-05-24 04:00:00|18446|17540|18188|18140|18446|18174|17897|17540|3928632
1653451200000|2022-05-25 04:00:00|18499|17800|17962|17912|18499|18151|17907|17800|3672322
1653537600000|2022-05-26 04:00:00|18228|17875|17999|17911|18228|18140|17863|17859|2335306
1653624000000|2022-05-27 04:00:00|18496|17280|18200|18109|18496|18150|17823|17280|2793487
1653969600000|2022-05-31 04:00:00|18228|17747|18000|17953|18228|18035|17502|17500|8830498
1654056000000|2022-06-01 04:00:00|18333|17910|17790|17715|18333|18000|17589|17540|2817328
1654142400000|2022-06-02 04:00:00|18650|17000|17779|17715|18650|17830|17459|17000|5443218
1654228800000|2022-06-03 04:00:00|18650|17000|17642|17621|18650|17866|17615|17000|2470015
1654488000000|2022-06-06 04:00:00|18446|17000|17665|17606|18446|17847|17600|17000|2943653
1654574400000|2022-06-07 04:00:00|18228|17000|17834|17755|18228|17927|17640|17000|2902901
1654660800000|2022-06-08 04:00:00|18133|17255|17748|17726|18133|17944|17682|17255|2495641
1654747200000|2022-06-09 04:00:00|17900|17743|17455|17373|17942|17860|17364|17187|2628078
1654833600000|2022-06-10 04:00:00|17830|17000|17360|17255|17830|17396|17068|17000|3819700
1655092800000|2022-06-13 04:00:00|17669|17000|17125|17087|17669|17223|17015|16812|4798951
1655179200000|2022-06-14 04:00:00|18499|15577|16945|16819|18499|17150|16729|15577|3847385
1655265600000|2022-06-15 04:00:00|17250|16670|17199|17022|17250|17140|16865|16670|4201887
1655352000000|2022-06-16 04:00:00|17250|16930|17136|16943|17250|17050|16744|16740|4107228
1655438400000|2022-06-17 04:00:00|17250|16685|16999|16965|17250|17220|16925|16685|6315625
1655784000000|2022-06-21 04:00:00|17250|17012|17301|17200|17400|17384|16964|16930|4221059
1655870400000|2022-06-22 04:00:00|17907|16920|17570|17525|17907|17791|17150|16920|6380887
1655956800000|2022-06-23 04:00:00|18060|16920|17958|17910|18060|17981|17514|16920|5074553
1656043200000|2022-06-24 04:00:00|18060|17942|18245|18076|18300|18249|17910|17233|5611037
1656302400000|2022-06-27 04:00:00|18290|18187|18300|18170|18360|18334|18150|17918|3531408
1656388800000|2022-06-28 04:00:00|18445|18151|17948|17692|18502|18290|17633|17602|5356269
1656475200000|2022-06-29 04:00:00|18798|17000|17770|17650|18798|17829|17644|17000|4482489
1656561600000|2022-06-30 04:00:00|18760|16600|17831|17680|18760|17828|17506|16600|6023751
1656648000000|2022-07-01 04:00:00|17769|17255|18000|17661|18551|17966|17672|17001|2842022
1656993600000|2022-07-05 04:00:00|18760|17100|17800|17700|18760|17975|17461|17100|3290152
1657080000000|2022-07-06 04:00:00|18499|16815|17880|17830|18499|17942|17741|16815|2633156
1657166400000|2022-07-07 04:00:00|18995|16847|17850|17805|18995|17910|17755|16847|3023529
1657252800000|2022-07-08 04:00:00|18499|17450|17828|17712|18499|17998|17780|17450|1920775
1657512000000|2022-07-11 04:00:00|18200|17450|17839|17803|18200|17901|17762|17450|1998572
1657598400000|2022-07-12 04:00:00|17901|17450|17595|17551|17901|17841|17521|17450|2575714
1657684800000|2022-07-13 04:00:00|18200|16601|17531|17515|18200|17630|17452|16601|3006008
1657771200000|2022-07-14 04:00:00|18120|17000|17705|17572|18120|17601|17258|17000|3057747
1657857600000|2022-07-15 04:00:00|17687|17457|17850|17825|17918|17853|17655|17001|2981263
1658116800000|2022-07-18 04:00:00|18760|17000|17491|17455|18760|17940|17392|17000|3915225
1658203200000|2022-07-19 04:00:00|18900|16242|17278|17220|18900|17737|16989|16242|8494468
1658289600000|2022-07-20 04:00:00|18499|15890|17071|17040|18499|17381|16978|15890|4241581
1658376000000|2022-07-21 04:00:00|17130|16801|17119|17090|17171|17138|16978|16801|3446507
1658462400000|2022-07-22 04:00:00|17200|16800|17211|17186|17250|17246|17106|16800|2346205
1658721600000|2022-07-25 04:00:00|17695|17070|17239|17215|17695|17296|17169|17070|2306550
1658808000000|2022-07-26 04:00:00|17695|17070|17484|17368|17695|17496|17252|17070|2526051
1658894400000|2022-07-27 04:00:00|18669|16000|17349|17301|18669|17419|17116|16000|2608013
1658980800000|2022-07-28 04:00:00|17692|17080|17420|17300|17692|17607|17145|17080|3130820
1659067200000|2022-07-29 04:00:00|18075|17080|17450|17430|18075|17473|17294|17080|3012532
1659326400000|2022-08-01 04:00:00|19500|15392|17400|17380|19500|17515|17355|15392|3212990
1659412800000|2022-08-02 04:00:00|17805|17070|17300|17292|17805|17544|17272|17070|3199142
1659499200000|2022-08-03 04:00:00|17695|17070|17498|17431|17695|17524|17180|17070|2765365
1659585600000|2022-08-04 04:00:00|18450|16500|17182|17170|18450|17519|17153|16500|2989556
1659672000000|2022-08-05 04:00:00|17487|17080|17111|17080|17487|17207|16980|16921|2687667
1659931200000|2022-08-08 04:00:00|17550|16700|17070|17045|17550|17161|16945|16700|2407390
1660017600000|2022-08-09 04:00:00|17487|16800|17040|17016|17487|17111|16974|16800|3086978
1660104000000|2022-08-10 04:00:00|17070|16921|17039|16998|17147|17117|16907|16900|3167150
1660190400000|2022-08-11 04:00:00|17340|16900|16734|16714|17340|17032|16703|16687|5712948
1660276800000|2022-08-12 04:00:00|17400|16144|16520|16512|17400|16773|16516|16144|9405793
1660536000000|2022-08-15 04:00:00|16900|16367|16639|16609|16900|16675|16513|16367|6629486
1660622400000|2022-08-16 04:00:00|17080|16351|16803|16722|17080|16825|16515|16351|3330197
1660708800000|2022-08-17 04:00:00|17080|16351|16800|16750|17080|16855|16591|16351|3803717
1660795200000|2022-08-18 04:00:00|17050|16500|16710|16675|17050|16825|16593|16500|2742775
1660881600000|2022-08-19 04:00:00|17211|16500|16927|16910|17211|17012|16608|16500|4141057
1661140800000|2022-08-22 04:00:00|16874|16680|16785|16759|17028|16900|16718|16530|3106767
1661227200000|2022-08-23 04:00:00|17080|16600|16645|16599|17080|16774|16582|16580|3549145
1661313600000|2022-08-24 04:00:00|16710|16580|16599|16558|16745|16650|16508|16502|2674035
1661400000000|2022-08-25 04:00:00|17080|16400|16710|16625|17080|16722|16470|16400|3647861
1661486400000|2022-08-26 04:00:00|17080|16351|16427|16405|17080|16777|16420|16351|2495609