820558800000|1996-01-02 05:00:00|1950.00975|1950.00975|1958.343125|1958.343125|1962.5098125|1962.5098125|1937.5096875|1937.5096875|3663580
820645200000|1996-01-03 05:00:00|1950.00975|1950.00975|1958.343125|1958.343125|1975.009875|1975.009875|1950.00975|1950.00975|3641680
820731600000|1996-01-04 05:00:00|1954.1764375|1954.1764375|1875.009375|1875.009375|1954.1764375|1954.1764375|1866.676|1866.676|6681566
820818000000|1996-01-05 05:00:00|1875.009375|1875.009375|1866.676|1866.676|1875.009375|1875.009375|1829.1758125|1829.1758125|9041054
821077200000|1996-01-08 05:00:00|1875.009375|1875.009375|1866.676|1866.676|1879.1760625|1879.1760625|1858.342625|1858.342625|1552492
821163600000|1996-01-09 05:00:00|1883.34275|1883.34275|1820.8424375|1820.8424375|1887.5094375|1887.5094375|1808.342375|1808.342375|4987774
821250000000|1996-01-10 05:00:00|1800.009|1800.009|1804.1756875|1804.1756875|1812.5090625|1812.5090625|1737.5086875|1737.5086875|8190558
821336400000|1996-01-11 05:00:00|1816.67575|1816.67575|1804.1756875|1804.1756875|1820.8424375|1820.8424375|1791.675625|1791.675625|4080578
821422800000|1996-01-12 05:00:00|1816.67575|1816.67575|1854.1759375|1854.1759375|1870.8426875|1870.8426875|1795.8423125|1795.8423125|4921174
821682000000|1996-01-15 05:00:00|1854.1759375|1854.1759375|1837.5091875|1837.5091875|1854.1759375|1854.1759375|1829.1758125|1829.1758125|3675580
821768400000|1996-01-16 05:00:00|1870.8426875|1870.8426875|1950.00975|1950.00975|1966.6765|1966.6765|1870.8426875|1870.8426875|10057448
821854800000|1996-01-17 05:00:00|1966.6765|1966.6765|1983.34325|1983.34325|2016.67675|2016.67675|1962.5098125|1962.5098125|9011654
821941200000|1996-01-18 05:00:00|2004.1766875|2004.1766875|1962.5098125|1962.5098125|2004.1766875|2004.1766875|1954.1764375|1954.1764375|6332668
822027600000|1996-01-19 05:00:00|1954.1764375|1954.1764375|1983.34325|1983.34325|1991.676625|1991.676625|1941.676375|1941.676375|5294672
822286800000|1996-01-22 05:00:00|1966.6765|1966.6765|2012.5100625|2012.5100625|2029.1768125|2029.1768125|1966.6765|1966.6765|4198178
822373200000|1996-01-23 05:00:00|2012.5100625|2012.5100625|2037.5101875|2037.5101875|2050.01025|2050.01025|2004.1766875|2004.1766875|3744880
822459600000|1996-01-24 05:00:00|2045.8435625|2045.8435625|2066.677|2066.677|2070.8436875|2070.8436875|2020.8434375|2020.8434375|4710576
822546000000|1996-01-25 05:00:00|2079.1770625|2079.1770625|2104.1771875|2104.1771875|2133.344|2133.344|2062.5103125|2062.5103125|6324268
822632400000|1996-01-26 05:00:00|2075.010375|2075.010375|2100.0105|2100.0105|2120.8439375|2120.8439375|2075.010375|2075.010375|3750580
822891600000|1996-01-29 05:00:00|2095.8438125|2095.8438125|2200.011|2200.011|2204.1776875|2204.1776875|2095.8438125|2095.8438125|4892674
822978000000|1996-01-30 05:00:00|2179.1775625|2179.1775625|2225.011125|2225.011125|2254.1779375|2254.1779375|2175.010875|2175.010875|8765956
823064400000|1996-01-31 05:00:00|2204.1776875|2204.1776875|2233.3445|2233.3445|2233.3445|2233.3445|2191.677625|2191.677625|7314862
823150800000|1996-02-01 05:00:00|2212.5110625|2212.5110625|2195.8443125|2195.8443125|2216.67775|2216.67775|2187.5109375|2187.5109375|5305772
823237200000|1996-02-02 05:00:00|2183.34425|2183.34425|2175.010875|2175.010875|2208.344375|2208.344375|2158.344125|2158.344125|4542276
823496400000|1996-02-05 05:00:00|2175.010875|2175.010875|2179.1775625|2179.1775625|2183.34425|2183.34425|2154.1774375|2154.1774375|3956080
823582800000|1996-02-06 05:00:00|2179.1775625|2179.1775625|2212.5110625|2212.5110625|2233.3445|2233.3445|2175.010875|2175.010875|4576776
823669200000|1996-02-07 05:00:00|2220.8444375|2220.8444375|2233.3445|2233.3445|2241.677875|2241.677875|2216.67775|2216.67775|4730076
823755600000|1996-02-08 05:00:00|2216.67775|2216.67775|2237.5111875|2237.5111875|2262.5113125|2262.5113125|2212.5110625|2212.5110625|4751976
823842000000|1996-02-09 05:00:00|2233.3445|2233.3445|2229.1778125|2229.1778125|2254.1779375|2254.1779375|2212.5110625|2212.5110625|3793180
824101200000|1996-02-12 05:00:00|2225.011125|2225.011125|2254.1779375|2254.1779375|2262.5113125|2262.5113125|2216.67775|2216.67775|3803980
824187600000|1996-02-13 05:00:00|2233.3445|2233.3445|2254.1779375|2254.1779375|2266.678|2266.678|2233.3445|2233.3445|4312778
824274000000|1996-02-14 05:00:00|2254.1779375|2254.1779375|2258.344625|2258.344625|2275.011375|2275.011375|2237.5111875|2237.5111875|3067484
824360400000|1996-02-15 05:00:00|2241.677875|2241.677875|2258.344625|2258.344625|2270.8446875|2270.8446875|2241.677875|2241.677875|4130678
824446800000|1996-02-16 05:00:00|2262.5113125|2262.5113125|2258.344625|2258.344625|2283.34475|2283.34475|2241.677875|2241.677875|4263278
824792400000|1996-02-20 05:00:00|2233.3445|2233.3445|2225.011125|2225.011125|2237.5111875|2237.5111875|2212.5110625|2212.5110625|4414476
824878800000|1996-02-21 05:00:00|2233.3445|2233.3445|2308.344875|2308.344875|2312.5115625|2312.5115625|2233.3445|2233.3445|9325452
824965200000|1996-02-22 05:00:00|2308.344875|2308.344875|2354.1784375|2354.1784375|2375.011875|2375.011875|2295.8448125|2295.8448125|6766766
825051600000|1996-02-23 05:00:00|2358.345125|2358.345125|2416.67875|2416.67875|2420.8454375|2420.8454375|2358.345125|2358.345125|6364768
825310800000|1996-02-26 05:00:00|2383.34525|2383.34525|2337.5116875|2337.5116875|2408.345375|2408.345375|2337.5116875|2337.5116875|6481466
825397200000|1996-02-27 05:00:00|2333.345|2333.345|2362.5118125|2362.5118125|2370.8451875|2370.8451875|2329.1783125|2329.1783125|6035968
825483600000|1996-02-28 05:00:00|2379.1785625|2379.1785625|2391.678625|2391.678625|2450.01225|2450.01225|2370.8451875|2370.8451875|7100964
825570000000|1996-02-29 05:00:00|2366.6785|2366.6785|2387.5119375|2387.5119375|2425.012125|2425.012125|2366.6785|2366.6785|5639070
825656400000|1996-03-01 05:00:00|2387.5119375|2387.5119375|2425.012125|2425.012125|2441.678875|2441.678875|2387.5119375|2387.5119375|5376872
825915600000|1996-03-04 05:00:00|2425.012125|2425.012125|2425.012125|2425.012125|2445.8455625|2445.8455625|2412.5120625|2412.5120625|2662186
826002000000|1996-03-05 05:00:00|2416.67875|2416.67875|2408.345375|2408.345375|2420.8454375|2420.8454375|2387.5119375|2387.5119375|4057778
826088400000|1996-03-06 05:00:00|2391.678625|2391.678625|2358.345125|2358.345125|2404.1786875|2404.1786875|2354.1784375|2354.1784375|4457976
826174800000|1996-03-07 05:00:00|2350.01175|2350.01175|2312.5115625|2312.5115625|2354.1784375|2354.1784375|2312.5115625|2312.5115625|4177478
826261200000|1996-03-08 05:00:00|2233.3445|2233.3445|2212.5110625|2212.5110625|2262.5113125|2262.5113125|2104.1771875|2104.1771875|8331558
826520400000|1996-03-11 05:00:00|2204.1776875|2204.1776875|2195.8443125|2195.8443125|2225.011125|2225.011125|2170.8441875|2170.8441875|6493466
826606800000|1996-03-12 05:00:00|2183.34425|2183.34425|2187.5109375|2187.5109375|2212.5110625|2212.5110625|2116.67725|2116.67725|8195958
826693200000|1996-03-13 05:00:00|2225.011125|2225.011125|2225.011125|2225.011125|2241.677875|2241.677875|2200.011|2200.011|5394872
826779600000|1996-03-14 05:00:00|2245.8445625|2245.8445625|2275.011375|2275.011375|2316.67825|2316.67825|2245.8445625|2245.8445625|5642970
826866000000|1996-03-15 05:00:00|2266.678|2266.678|2262.5113125|2262.5113125|2275.011375|2275.011375|2250.01125|2250.01125|4398878
827125200000|1996-03-18 05:00:00|2275.011375|2275.011375|2325.011625|2325.011625|2337.5116875|2337.5116875|2275.011375|2275.011375|4755876
827211600000|1996-03-19 05:00:00|2341.678375|2341.678375|2329.1783125|2329.1783125|2354.1784375|2354.1784375|2312.5115625|2312.5115625|5008474
827298000000|1996-03-20 05:00:00|2341.678375|2341.678375|2370.8451875|2370.8451875|2379.1785625|2379.1785625|2337.5116875|2337.5116875|4859674
827384400000|1996-03-21 05:00:00|2362.5118125|2362.5118125|2400.012|2400.012|2400.012|2400.012|2350.01175|2350.01175|3781780
827470800000|1996-03-22 05:00:00|2404.1786875|2404.1786875|2370.8451875|2370.8451875|2416.67875|2416.67875|2366.6785|2366.6785|5624670
827730000000|1996-03-25 05:00:00|2383.34525|2383.34525|2362.5118125|2362.5118125|2391.678625|2391.678625|2358.345125|2358.345125|3599082
827816400000|1996-03-26 05:00:00|2350.01175|2350.01175|2358.345125|2358.345125|2395.8453125|2395.8453125|2337.5116875|2337.5116875|4021778
827902800000|1996-03-27 05:00:00|2366.6785|2366.6785|2383.34525|2383.34525|2412.5120625|2412.5120625|2354.1784375|2354.1784375|3737080
827989200000|1996-03-28 05:00:00|2366.6785|2366.6785|2379.1785625|2379.1785625|2391.678625|2391.678625|2362.5118125|2362.5118125|3776080
828075600000|1996-03-29 05:00:00|2383.34525|2383.34525|2350.01175|2350.01175|2391.678625|2391.678625|2345.8450625|2345.8450625|3091184
828334800000|1996-04-01 05:00:00|2383.34525|2383.34525|2433.3455|2433.3455|2441.678875|2441.678875|2383.34525|2383.34525|5310572
828421200000|1996-04-02 05:00:00|2429.1788125|2429.1788125|2475.012375|2475.012375|2479.1790625|2479.1790625|2412.5120625|2412.5120625|4247078
828507600000|1996-04-03 05:00:00|2462.5123125|2462.5123125|2445.8455625|2445.8455625|2462.5123125|2462.5123125|2429.1788125|2429.1788125|4613376
828594000000|1996-04-04 05:00:00|2454.1789375|2454.1789375|2445.8455625|2445.8455625|2462.5123125|2462.5123125|2433.3455|2433.3455|2352888
828936000000|1996-04-08 04:00:00|2391.678625|2391.678625|2354.1784375|2354.1784375|2391.678625|2391.678625|2308.344875|2308.344875|6002968
829022400000|1996-04-09 04:00:00|2354.1784375|2354.1784375|2308.344875|2308.344875|2366.6785|2366.6785|2295.8448125|2295.8448125|5322572
829108800000|1996-04-10 04:00:00|2295.8448125|2295.8448125|2233.3445|2233.3445|2329.1783125|2329.1783125|2229.1778125|2229.1778125|5676270
829195200000|1996-04-11 04:00:00|2254.1779375|2254.1779375|2229.1778125|2229.1778125|2279.1780625|2279.1780625|2175.010875|2175.010875|7833860
829281600000|1996-04-12 04:00:00|2241.677875|2241.677875|2283.34475|2283.34475|2304.1781875|2304.1781875|2237.5111875|2237.5111875|4564776
829540800000|1996-04-15 04:00:00|2287.5114375|2287.5114375|2304.1781875|2304.1781875|2304.1781875|2304.1781875|2275.011375|2275.011375|3664480
829627200000|1996-04-16 04:00:00|2333.345|2333.345|2300.0115|2300.0115|2350.01175|2350.01175|2262.5113125|2262.5113125|5921070
829713600000|1996-04-17 04:00:00|2283.34475|2283.34475|2275.011375|2275.011375|2308.344875|2308.344875|2233.3445|2233.3445|7150764
829800000000|1996-04-18 04:00:00|2279.1780625|2279.1780625|2279.1780625|2279.1780625|2291.678125|2291.678125|2250.01125|2250.01125|4461576
829886400000|1996-04-19 04:00:00|2283.34475|2283.34475|2258.344625|2258.344625|2304.1781875|2304.1781875|2233.3445|2233.3445|4943974
830145600000|1996-04-22 04:00:00|2270.8446875|2270.8446875|2229.1778125|2229.1778125|2279.1780625|2279.1780625|2220.8444375|2220.8444375|5254472
830232000000|1996-04-23 04:00:00|2233.3445|2233.3445|2237.5111875|2237.5111875|2254.1779375|2254.1779375|2229.1778125|2229.1778125|4985374
830318400000|1996-04-24 04:00:00|2250.01125|2250.01125|2225.011125|2225.011125|2254.1779375|2254.1779375|2225.011125|2225.011125|4329878
830404800000|1996-04-25 04:00:00|2225.011125|2225.011125|2275.011375|2275.011375|2283.34475|2283.34475|2212.5110625|2212.5110625|4076978
830491200000|1996-04-26 04:00:00|2266.678|2266.678|2304.1781875|2304.1781875|2325.011625|2325.011625|2262.5113125|2262.5113125|5363072
830750400000|1996-04-29 04:00:00|2295.8448125|2295.8448125|2295.8448125|2295.8448125|2300.0115|2300.0115|2275.011375|2275.011375|2760886
830836800000|1996-04-30 04:00:00|2279.1780625|2279.1780625|2300.0115|2300.0115|2308.344875|2308.344875|2270.8446875|2270.8446875|3450282
830923200000|1996-05-01 04:00:00|2283.34475|2283.34475|2291.678125|2291.678125|2295.8448125|2295.8448125|2266.678|2266.678|4861774
831009600000|1996-05-02 04:00:00|2275.011375|2275.011375|2187.5109375|2187.5109375|2275.011375|2275.011375|2179.1775625|2179.1775625|6397168
831096000000|1996-05-03 04:00:00|2208.344375|2208.344375|2200.011|2200.011|2229.1778125|2229.1778125|2191.677625|2191.677625|9567552
831355200000|1996-05-06 04:00:00|2212.5110625|2212.5110625|2166.6775|2166.6775|2212.5110625|2212.5110625|2141.677375|2141.677375|7287262
831441600000|1996-05-07 04:00:00|2166.6775|2166.6775|2195.8443125|2195.8443125|2220.8444375|2220.8444375|2162.5108125|2162.5108125|6848064
831528000000|1996-05-08 04:00:00|2191.677625|2191.677625|2250.01125|2250.01125|2254.1779375|2254.1779375|2166.6775|2166.6775|8888654
831614400000|1996-05-09 04:00:00|2241.677875|2241.677875|2237.5111875|2237.5111875|2270.8446875|2270.8446875|2208.344375|2208.344375|4867474
831700800000|1996-05-10 04:00:00|2258.344625|2258.344625|2295.8448125|2295.8448125|2320.8449375|2320.8449375|2258.344625|2258.344625|5775870
831960000000|1996-05-13 04:00:00|2304.1781875|2304.1781875|2320.8449375|2320.8449375|2337.5116875|2337.5116875|2300.0115|2300.0115|4323878
832046400000|1996-05-14 04:00:00|2333.345|2333.345|2329.1783125|2329.1783125|2366.6785|2366.6785|2329.1783125|2329.1783125|3803380
832132800000|1996-05-15 04:00:00|2337.5116875|2337.5116875|2312.5115625|2312.5115625|2350.01175|2350.01175|2308.344875|2308.344875|4479276
832219200000|1996-05-16 04:00:00|2291.678125|2291.678125|2316.67825|2316.67825|2337.5116875|2337.5116875|2287.5114375|2287.5114375|4977274
832305600000|1996-05-17 04:00:00|2329.1783125|2329.1783125|2366.6785|2366.6785|2375.011875|2375.011875|2329.1783125|2329.1783125|5402972
832564800000|1996-05-20 04:00:00|2400.012|2400.012|2366.6785|2366.6785|2404.1786875|2404.1786875|2358.345125|2358.345125|5492972
832651200000|1996-05-21 04:00:00|2362.5118125|2362.5118125|2358.345125|2358.345125|2383.34525|2383.34525|2354.1784375|2354.1784375|3441282
832737600000|1996-05-22 04:00:00|2333.345|2333.345|2425.012125|2425.012125|2425.012125|2425.012125|2333.345|2333.345|6345868
832824000000|1996-05-23 04:00:00|2400.012|2400.012|2395.8453125|2395.8453125|2429.1788125|2429.1788125|2383.34525|2383.34525|5775870
832910400000|1996-05-24 04:00:00|2387.5119375|2387.5119375|2387.5119375|2387.5119375|2404.1786875|2404.1786875|2375.011875|2375.011875|3077084
833256000000|1996-05-28 04:00:00|2395.8453125|2395.8453125|2362.5118125|2362.5118125|2400.012|2400.012|2350.01175|2350.01175|2968184
833342400000|1996-05-29 04:00:00|2350.01175|2350.01175|2337.5116875|2337.5116875|2375.011875|2375.011875|2316.67825|2316.67825|8147058
833428800000|1996-05-30 04:00:00|2325.011625|2325.011625|2333.345|2333.345|2362.5118125|2362.5118125|2304.1781875|2304.1781875|6560066
833515200000|1996-05-31 04:00:00|2325.011625|2325.011625|2333.345|2333.345|2345.8450625|2345.8450625|2304.1781875|2304.1781875|4510776
833774400000|1996-06-03 04:00:00|2325.011625|2325.011625|2329.1783125|2329.1783125|2341.678375|2341.678375|2316.67825|2316.67825|3530082
833860800000|1996-06-04 04:00:00|2350.01175|2350.01175|2358.345125|2358.345125|2375.011875|2375.011875|2345.8450625|2345.8450625|3887080
833947200000|1996-06-05 04:00:00|2354.1784375|2354.1784375|2441.678875|2441.678875|2445.8455625|2445.8455625|2354.1784375|2354.1784375|6414566
834033600000|1996-06-06 04:00:00|2454.1789375|2454.1789375|2433.3455|2433.3455|2466.679|2466.679|2420.8454375|2420.8454375|6331768
834120000000|1996-06-07 04:00:00|2375.011875|2375.011875|2391.678625|2391.678625|2395.8453125|2395.8453125|2366.6785|2366.6785|5159974
834379200000|1996-06-10 04:00:00|2400.012|2400.012|2404.1786875|2404.1786875|2416.67875|2416.67875|2391.678625|2391.678625|4944874
834465600000|1996-06-11 04:00:00|2404.1786875|2404.1786875|2408.345375|2408.345375|2416.67875|2416.67875|2387.5119375|2387.5119375|4774476
834552000000|1996-06-12 04:00:00|2400.012|2400.012|2412.5120625|2412.5120625|2437.5121875|2437.5121875|2395.8453125|2395.8453125|4252178
834638400000|1996-06-13 04:00:00|2412.5120625|2412.5120625|2420.8454375|2420.8454375|2445.8455625|2445.8455625|2395.8453125|2395.8453125|5617770
834724800000|1996-06-14 04:00:00|2420.8454375|2420.8454375|2412.5120625|2412.5120625|2433.3455|2433.3455|2400.012|2400.012|3890080
834984000000|1996-06-17 04:00:00|2408.345375|2408.345375|2408.345375|2408.345375|2425.012125|2425.012125|2408.345375|2408.345375|3272382
835070400000|1996-06-18 04:00:00|2400.012|2400.012|2395.8453125|2395.8453125|2425.012125|2425.012125|2395.8453125|2395.8453125|4922674
835156800000|1996-06-19 04:00:00|2391.678625|2391.678625|2366.6785|2366.6785|2425.012125|2425.012125|2366.6785|2366.6785|5032474
835243200000|1996-06-20 04:00:00|2329.1783125|2329.1783125|2316.67825|2316.67825|2333.345|2333.345|2279.1780625|2279.1780625|11261042
835329600000|1996-06-21 04:00:00|2316.67825|2316.67825|2250.01125|2250.01125|2320.8449375|2320.8449375|2245.8445625|2245.8445625|8353158
835588800000|1996-06-24 04:00:00|2275.011375|2275.011375|2291.678125|2291.678125|2320.8449375|2320.8449375|2270.8446875|2270.8446875|5806170
835675200000|1996-06-25 04:00:00|2304.1781875|2304.1781875|2337.5116875|2337.5116875|2350.01175|2350.01175|2300.0115|2300.0115|4417176
835761600000|1996-06-26 04:00:00|2325.011625|2325.011625|2333.345|2333.345|2362.5118125|2362.5118125|2320.8449375|2320.8449375|3990880
835848000000|1996-06-27 04:00:00|2316.67825|2316.67825|2341.678375|2341.678375|2375.011875|2375.011875|2304.1781875|2304.1781875|5429372
835934400000|1996-06-28 04:00:00|2354.1784375|2354.1784375|2354.1784375|2354.1784375|2379.1785625|2379.1785625|2354.1784375|2354.1784375|5012374
836193600000|1996-07-01 04:00:00|2366.6785|2366.6785|2379.1785625|2379.1785625|2391.678625|2391.678625|2362.5118125|2362.5118125|4560276
836280000000|1996-07-02 04:00:00|2370.8451875|2370.8451875|2370.8451875|2370.8451875|2375.011875|2375.011875|2354.1784375|2354.1784375|6487466
836366400000|1996-07-03 04:00:00|2362.5118125|2362.5118125|2379.1785625|2379.1785625|2387.5119375|2387.5119375|2358.345125|2358.345125|3945880
836539200000|1996-07-05 04:00:00|2316.67825|2316.67825|2291.678125|2291.678125|2329.1783125|2329.1783125|2287.5114375|2287.5114375|2823884
836798400000|1996-07-08 04:00:00|2266.678|2266.678|2241.677875|2241.677875|2291.678125|2291.678125|2220.8444375|2220.8444375|11272142
836884800000|1996-07-09 04:00:00|2258.344625|2258.344625|2262.5113125|2262.5113125|2287.5114375|2287.5114375|2245.8445625|2245.8445625|5960370
836971200000|1996-07-10 04:00:00|2279.1780625|2279.1780625|2287.5114375|2287.5114375|2291.678125|2291.678125|2254.1779375|2254.1779375|5494172
837057600000|1996-07-11 04:00:00|2283.34475|2283.34475|2258.344625|2258.344625|2283.34475|2283.34475|2225.011125|2225.011125|4574976
837144000000|1996-07-12 04:00:00|2262.5113125|2262.5113125|2266.678|2266.678|2291.678125|2291.678125|2250.01125|2250.01125|4601376
837403200000|1996-07-15 04:00:00|2270.8446875|2270.8446875|2195.8443125|2195.8443125|2279.1780625|2279.1780625|2195.8443125|2195.8443125|4386278
837489600000|1996-07-16 04:00:00|2216.67775|2216.67775|2225.011125|2225.011125|2241.677875|2241.677875|2141.677375|2141.677375|8125458
837576000000|1996-07-17 04:00:00|2254.1779375|2254.1779375|2258.344625|2258.344625|2283.34475|2283.34475|2241.677875|2241.677875|6042868
837662400000|1996-07-18 04:00:00|2275.011375|2275.011375|2316.67825|2316.67825|2345.8450625|2345.8450625|2258.344625|2258.344625|7726160
837748800000|1996-07-19 04:00:00|2312.5115625|2312.5115625|2291.678125|2291.678125|2312.5115625|2312.5115625|2266.678|2266.678|5039374
838008000000|1996-07-22 04:00:00|2279.1780625|2279.1780625|2266.678|2266.678|2295.8448125|2295.8448125|2262.5113125|2262.5113125|4469976
838094400000|1996-07-23 04:00:00|2275.011375|2275.011375|2233.3445|2233.3445|2275.011375|2275.011375|2225.011125|2225.011125|3764680
838180800000|1996-07-24 04:00:00|2208.344375|2208.344375|2229.1778125|2229.1778125|2262.5113125|2262.5113125|2204.1776875|2204.1776875|3838480
838267200000|1996-07-25 04:00:00|2245.8445625|2245.8445625|2279.1780625|2279.1780625|2283.34475|2283.34475|2245.8445625|2245.8445625|4168178
838353600000|1996-07-26 04:00:00|2279.1780625|2279.1780625|2304.1781875|2304.1781875|2304.1781875|2304.1781875|2270.8446875|2270.8446875|2705986
838612800000|1996-07-29 04:00:00|2295.8448125|2295.8448125|2262.5113125|2262.5113125|2295.8448125|2295.8448125|2262.5113125|2262.5113125|2043288
838699200000|1996-07-30 04:00:00|2283.34475|2283.34475|2291.678125|2291.678125|2291.678125|2291.678125|2270.8446875|2270.8446875|3491682
838785600000|1996-07-31 04:00:00|2287.5114375|2287.5114375|2316.67825|2316.67825|2320.8449375|2320.8449375|2283.34475|2283.34475|4310678
838872000000|1996-08-01 04:00:00|2325.011625|2325.011625|2370.8451875|2370.8451875|2383.34525|2383.34525|2304.1781875|2304.1781875|7043064
838958400000|1996-08-02 04:00:00|2445.8455625|2445.8455625|2466.679|2466.679|2483.34575|2483.34575|2412.5120625|2412.5120625|10559346
839217600000|1996-08-05 04:00:00|2445.8455625|2445.8455625|2437.5121875|2437.5121875|2450.01225|2450.01225|2425.012125|2425.012125|3698980
839304000000|1996-08-06 04:00:00|2425.012125|2425.012125|2429.1788125|2429.1788125|2441.678875|2441.678875|2404.1786875|2404.1786875|5403872
839390400000|1996-08-07 04:00:00|2433.3455|2433.3455|2420.8454375|2420.8454375|2450.01225|2450.01225|2400.012|2400.012|5279072
839476800000|1996-08-08 04:00:00|2404.1786875|2404.1786875|2412.5120625|2412.5120625|2420.8454375|2420.8454375|2395.8453125|2395.8453125|3108284
839563200000|1996-08-09 04:00:00|2429.1788125|2429.1788125|2433.3455|2433.3455|2445.8455625|2445.8455625|2416.67875|2416.67875|4588476
839822400000|1996-08-12 04:00:00|2450.01225|2450.01225|2458.345625|2458.345625|2475.012375|2475.012375|2441.678875|2441.678875|4188578
839908800000|1996-08-13 04:00:00|2445.8455625|2445.8455625|2487.5124375|2487.5124375|2495.8458125|2495.8458125|2441.678875|2441.678875|7790360
839995200000|1996-08-14 04:00:00|2491.679125|2491.679125|2500.0125|2500.0125|2500.0125|2500.0125|2475.012375|2475.012375|4303478
840081600000|1996-08-15 04:00:00|2487.5124375|2487.5124375|2512.5125625|2512.5125625|2520.8459375|2520.8459375|2483.34575|2483.34575|4778376
840168000000|1996-08-16 04:00:00|2516.67925|2516.67925|2541.679375|2541.679375|2550.01275|2550.01275|2508.345875|2508.345875|5235272
840427200000|1996-08-19 04:00:00|2537.5126875|2537.5126875|2562.5128125|2562.5128125|2566.6795|2566.6795|2537.5126875|2537.5126875|4490676
840513600000|1996-08-20 04:00:00|2554.1794375|2554.1794375|2591.679625|2591.679625|2604.1796875|2604.1796875|2554.1794375|2554.1794375|6452366
840600000000|1996-08-21 04:00:00|2570.8461875|2570.8461875|2600.013|2600.013|2625.013125|2625.013125|2570.8461875|2570.8461875|6987864
840686400000|1996-08-22 04:00:00|2608.346375|2608.346375|2645.8465625|2645.8465625|2654.1799375|2654.1799375|2608.346375|2608.346375|4354178
840772800000|1996-08-23 04:00:00|2620.8464375|2620.8464375|2604.1796875|2604.1796875|2637.5131875|2637.5131875|2591.679625|2591.679625|5111074
841032000000|1996-08-26 04:00:00|2587.5129375|2587.5129375|2587.5129375|2587.5129375|2595.8463125|2595.8463125|2579.1795625|2579.1795625|6212668
841118400000|1996-08-27 04:00:00|2591.679625|2591.679625|2587.5129375|2587.5129375|2600.013|2600.013|2583.34625|2583.34625|4622676
841204800000|1996-08-28 04:00:00|2591.679625|2591.679625|2570.8461875|2570.8461875|2604.1796875|2604.1796875|2566.6795|2566.6795|3467082
841291200000|1996-08-29 04:00:00|2550.01275|2550.01275|2529.1793125|2529.1793125|2554.1794375|2554.1794375|2516.67925|2516.67925|4041878
841377600000|1996-08-30 04:00:00|2508.345875|2508.345875|2479.1790625|2479.1790625|2520.8459375|2520.8459375|2454.1789375|2454.1789375|5639370
841723200000|1996-09-03 04:00:00|2437.5121875|2437.5121875|2504.1791875|2504.1791875|2520.8459375|2520.8459375|2429.1788125|2429.1788125|6884064
841809600000|1996-09-04 04:00:00|2495.8458125|2495.8458125|2487.5124375|2487.5124375|2504.1791875|2504.1791875|2483.34575|2483.34575|2561686
841896000000|1996-09-05 04:00:00|2475.012375|2475.012375|2462.5123125|2462.5123125|2479.1790625|2479.1790625|2462.5123125|2462.5123125|2715286
841982400000|1996-09-06 04:00:00|2470.8456875|2470.8456875|2508.345875|2508.345875|2529.1793125|2529.1793125|2470.8456875|2470.8456875|5870970
842241600000|1996-09-09 04:00:00|2491.679125|2491.679125|2508.345875|2508.345875|2525.012625|2525.012625|2475.012375|2475.012375|4225478
842328000000|1996-09-10 04:00:00|2504.1791875|2504.1791875|2550.01275|2550.01275|2558.346125|2558.346125|2504.1791875|2504.1791875|4484976
842414400000|1996-09-11 04:00:00|2537.5126875|2537.5126875|2595.8463125|2595.8463125|2625.013125|2625.013125|2537.5126875|2537.5126875|5136574
842500800000|1996-09-12 04:00:00|2608.346375|2608.346375|2612.5130625|2612.5130625|2637.5131875|2637.5131875|2600.013|2600.013|4050278
842587200000|1996-09-13 04:00:00|2658.346625|2658.346625|2645.8465625|2645.8465625|2675.013375|2675.013375|2641.679875|2641.679875|8997854
842846400000|1996-09-16 04:00:00|2654.1799375|2654.1799375|2662.5133125|2662.5133125|2666.68|2666.68|2654.1799375|2654.1799375|7199964
842932800000|1996-09-17 04:00:00|2645.8465625|2645.8465625|2604.1796875|2604.1796875|2650.01325|2650.01325|2600.013|2600.013|5312672
843019200000|1996-09-18 04:00:00|2595.8463125|2595.8463125|2595.8463125|2595.8463125|2600.013|2600.013|2570.8461875|2570.8461875|4729176
843105600000|1996-09-19 04:00:00|2591.679625|2591.679625|2579.1795625|2579.1795625|2591.679625|2591.679625|2566.6795|2566.6795|3074684
843192000000|1996-09-20 04:00:00|2579.1795625|2579.1795625|2600.013|2600.013|2620.8464375|2620.8464375|2575.012875|2575.012875|5076274
843451200000|1996-09-23 04:00:00|2591.679625|2591.679625|2641.679875|2641.679875|2658.346625|2658.346625|2585.429594|2585.429594|3725080
843537600000|1996-09-24 04:00:00|2645.8465625|2645.8465625|2641.679875|2641.679875|2691.680125|2691.680125|2625.013125|2625.013125|9295152
843624000000|1996-09-25 04:00:00|2675.013375|2675.013375|2662.5133125|2662.5133125|2675.013375|2675.013375|2654.1799375|2654.1799375|5663070
843710400000|1996-09-26 04:00:00|2675.013375|2675.013375|2687.5134375|2687.5134375|2704.1801875|2704.1801875|2668.7633435|2668.7633435|4226678
843796800000|1996-09-27 04:00:00|2683.34675|2683.34675|2687.5134375|2687.5134375|2695.8468125|2695.8468125|2683.34675|2683.34675|2421286
844056000000|1996-09-30 04:00:00|2695.8468125|2695.8468125|2670.8466875|2670.8466875|2708.346875|2708.346875|2662.5133125|2662.5133125|4266278
844142400000|1996-10-01 04:00:00|2666.68|2666.68|2704.1801875|2704.1801875|2708.346875|2708.346875|2666.68|2666.68|6768866
844228800000|1996-10-02 04:00:00|2695.8468125|2695.8468125|2691.680125|2691.680125|2712.5135625|2712.5135625|2683.34675|2683.34675|15216822
844315200000|1996-10-03 04:00:00|2695.8468125|2695.8468125|2695.8468125|2695.8468125|2704.1801875|2704.1801875|2679.1800625|2679.1800625|4461576
844401600000|1996-10-04 04:00:00|2725.013625|2725.013625|2725.013625|2725.013625|2737.5136875|2737.5136875|2716.68025|2716.68025|10643946
844660800000|1996-10-07 04:00:00|2725.013625|2725.013625|2729.1803125|2729.1803125|2729.1803125|2729.1803125|2695.8468125|2695.8468125|4068578
844747200000|1996-10-08 04:00:00|2729.1803125|2729.1803125|2708.346875|2708.346875|2735.4303435|2735.4303435|2704.1801875|2704.1801875|3676480
844833600000|1996-10-09 04:00:00|2716.68025|2716.68025|2683.34675|2683.34675|2720.8469375|2720.8469375|2675.013375|2675.013375|4057478
844920000000|1996-10-10 04:00:00|2675.013375|2675.013375|2700.0135|2700.0135|2700.0135|2700.0135|2662.5133125|2662.5133125|3367182
845006400000|1996-10-11 04:00:00|2704.1801875|2704.1801875|2716.68025|2716.68025|2725.013625|2725.013625|2704.1801875|2704.1801875|5400572
845265600000|1996-10-14 04:00:00|2725.013625|2725.013625|2750.01375|2750.01375|2754.1804375|2754.1804375|2725.013625|2725.013625|6412466
845352000000|1996-10-15 04:00:00|2750.01375|2750.01375|2750.01375|2750.01375|2766.6805|2766.6805|2716.68025|2716.68025|11365442
845438400000|1996-10-16 04:00:00|2733.347|2733.347|2708.346875|2708.346875|2733.347|2733.347|2687.5134375|2687.5134375|5963970
845524800000|1996-10-17 04:00:00|2729.1803125|2729.1803125|2729.1803125|2729.1803125|2737.5136875|2737.5136875|2708.346875|2708.346875|4512876
845611200000|1996-10-18 04:00:00|2729.1803125|2729.1803125|2745.8470625|2745.8470625|2745.8470625|2745.8470625|2720.8469375|2720.8469375|6273268
845870400000|1996-10-21 04:00:00|2737.5136875|2737.5136875|2766.6805|2766.6805|2779.1805625|2779.1805625|2729.1803125|2729.1803125|5428472
845956800000|1996-10-22 04:00:00|2754.1804375|2754.1804375|2741.680375|2741.680375|2762.5138125|2762.5138125|2733.347|2733.347|3168284
846043200000|1996-10-23 04:00:00|2729.1803125|2729.1803125|2758.347125|2758.347125|2758.347125|2758.347125|2725.013625|2725.013625|2708986
846129600000|1996-10-24 04:00:00|2754.1804375|2754.1804375|2779.1805625|2779.1805625|2800.014|2800.014|2754.1804375|2754.1804375|5203172
846216000000|1996-10-25 04:00:00|2770.8471875|2770.8471875|2787.5139375|2787.5139375|2795.8473125|2795.8473125|2770.8471875|2770.8471875|3020984
846478800000|1996-10-28 05:00:00|2779.1805625|2779.1805625|2770.8471875|2770.8471875|2795.8473125|2795.8473125|2766.6805|2766.6805|2459086
846565200000|1996-10-29 05:00:00|2783.34725|2783.34725|2816.68075|2816.68075|2829.1808125|2829.1808125|2779.1805625|2779.1805625|5845770
846651600000|1996-10-30 05:00:00|2833.3475|2833.3475|2845.8475625|2845.8475625|2845.8475625|2845.8475625|2825.014125|2825.014125|5913270
846738000000|1996-10-31 05:00:00|2841.680875|2841.680875|2858.347625|2858.347625|2887.5144375|2887.5144375|2837.5141875|2837.5141875|4450176
846824400000|1996-11-01 05:00:00|2870.8476875|2870.8476875|2854.1809375|2854.1809375|2887.5144375|2887.5144375|2845.8475625|2845.8475625|4247678
847083600000|1996-11-04 05:00:00|2845.8475625|2845.8475625|2883.34775|2883.34775|2887.5144375|2887.5144375|2845.8475625|2845.8475625|3472182
847170000000|1996-11-05 05:00:00|2908.347875|2908.347875|2950.01475|2950.01475|2966.6815|2966.6815|2904.1811875|2904.1811875|8735056
847256400000|1996-11-06 05:00:00|2945.8480625|2945.8480625|2966.6815|2966.6815|2991.681625|2991.681625|2941.681375|2941.681375|8678956
847342800000|1996-11-07 05:00:00|2950.01475|2950.01475|2987.5149375|2987.5149375|2991.681625|2991.681625|2933.348|2933.348|6759266
847429200000|1996-11-08 05:00:00|2979.1815625|2979.1815625|2991.681625|2991.681625|2995.8483125|2995.8483125|2970.8481875|2970.8481875|3839980
847688400000|1996-11-11 05:00:00|2983.34825|2983.34825|2958.348125|2958.348125|2987.5149375|2987.5149375|2954.1814375|2954.1814375|2964284
847774800000|1996-11-12 05:00:00|2954.1814375|2954.1814375|2925.014625|2925.014625|2958.348125|2958.348125|2916.68125|2916.68125|5031574
847861200000|1996-11-13 05:00:00|2908.347875|2908.347875|2891.681125|2891.681125|2912.5145625|2912.5145625|2862.5143125|2862.5143125|7201762
847947600000|1996-11-14 05:00:00|2891.681125|2891.681125|2958.348125|2958.348125|2975.014875|2975.014875|2879.1810625|2879.1810625|6350668
848034000000|1996-11-15 05:00:00|2958.348125|2958.348125|2950.01475|2950.01475|3000.015|3000.015|2950.01475|2950.01475|5895570
848293200000|1996-11-18 05:00:00|2958.348125|2958.348125|2983.34825|2983.34825|3016.68175|3016.68175|2945.8480625|2945.8480625|4388078
848379600000|1996-11-19 05:00:00|3012.5150625|3012.5150625|3083.34875|3083.34875|3095.8488125|3095.8488125|3004.1816875|3004.1816875|11018644
848466000000|1996-11-20 05:00:00|3075.015375|3075.015375|3075.015375|3075.015375|3104.1821875|3104.1821875|3062.5153125|3062.5153125|6957564
848552400000|1996-11-21 05:00:00|3083.34875|3083.34875|3025.015125|3025.015125|3095.8488125|3095.8488125|3020.8484375|3020.8484375|4597176
848638800000|1996-11-22 05:00:00|2991.681625|2991.681625|3050.01525|3050.01525|3070.8486875|3070.8486875|2991.681625|2991.681625|5508572
848898000000|1996-11-25 05:00:00|3045.8485625|3045.8485625|3179.1825625|3179.1825625|3195.8493125|3195.8493125|3045.8485625|3045.8485625|6114268
848984400000|1996-11-26 05:00:00|3162.5158125|3162.5158125|3137.5156875|3137.5156875|3187.5159375|3187.5159375|3112.5155625|3112.5155625|7971860
849070800000|1996-11-27 05:00:00|3137.5156875|3137.5156875|3133.349|3133.349|3158.349125|3158.349125|3125.015625|3125.015625|7726760
849243600000|1996-11-29 05:00:00|3141.682375|3141.682375|3150.01575|3150.01575|3158.349125|3158.349125|3141.682375|3141.682375|2626786
849502800000|1996-12-02 05:00:00|3137.5156875|3137.5156875|3104.1821875|3104.1821875|3137.5156875|3137.5156875|3091.682125|3091.682125|5044474
849589200000|1996-12-03 05:00:00|3112.5155625|3112.5155625|3033.3485|3033.3485|3133.349|3133.349|3025.015125|3025.015125|7298962
849675600000|1996-12-04 05:00:00|3004.1816875|3004.1816875|3020.8484375|3020.8484375|3050.01525|3050.01525|2970.8481875|2970.8481875|8009958
849762000000|1996-12-05 05:00:00|3004.1816875|3004.1816875|2962.5148125|2962.5148125|3012.5150625|3012.5150625|2925.014625|2925.014625|7961660
849848400000|1996-12-06 05:00:00|2870.8476875|2870.8476875|2983.34825|2983.34825|3004.1816875|3004.1816875|2866.681|2866.681|13006434
850107600000|1996-12-09 05:00:00|3000.015|3000.015|2995.8483125|2995.8483125|3020.8484375|3020.8484375|2987.5149375|2987.5149375|4752276
850194000000|1996-12-10 05:00:00|3000.015|3000.015|2995.8483125|2995.8483125|3008.348375|3008.348375|2975.014875|2975.014875|3741280
850280400000|1996-12-11 05:00:00|2941.681375|2941.681375|2954.1814375|2954.1814375|2995.8483125|2995.8483125|2925.014625|2925.014625|6394468
850366800000|1996-12-12 05:00:00|2966.6815|2966.6815|2895.8478125|2895.8478125|2991.681625|2991.681625|2850.01425|2850.01425|9866650
850453200000|1996-12-13 05:00:00|2891.681125|2891.681125|2850.01425|2850.01425|2904.1811875|2904.1811875|2816.68075|2816.68075|10651446
850712400000|1996-12-16 05:00:00|2875.014375|2875.014375|2837.5141875|2837.5141875|2891.681125|2891.681125|2829.1808125|2829.1808125|5030974
850798800000|1996-12-17 05:00:00|2833.3475|2833.3475|2920.8479375|2920.8479375|2933.348|2933.348|2825.014125|2825.014125|6580466
850885200000|1996-12-18 05:00:00|2933.348|2933.348|2912.5145625|2912.5145625|2945.8480625|2945.8480625|2891.681125|2891.681125|5090374
850971600000|1996-12-19 05:00:00|2941.681375|2941.681375|3025.015125|3025.015125|3025.015125|3025.015125|2929.1813125|2929.1813125|6786266
851058000000|1996-12-20 05:00:00|3058.348625|3058.348625|3050.01525|3050.01525|3062.5153125|3062.5153125|3029.1818125|3029.1818125|7344562
851317200000|1996-12-23 05:00:00|3058.348625|3058.348625|3054.1819375|3054.1819375|3070.8486875|3070.8486875|3033.3485|3033.3485|4106678
851403600000|1996-12-24 05:00:00|3066.682|3066.682|3050.01525|3050.01525|3070.8486875|3070.8486875|3033.3485|3033.3485|2227188
851576400000|1996-12-26 05:00:00|3058.348625|3058.348625|3083.34875|3083.34875|3087.5154375|3087.5154375|3058.348625|3058.348625|3747280
851662800000|1996-12-27 05:00:00|3095.8488125|3095.8488125|3070.8486875|3070.8486875|3112.5155625|3112.5155625|3058.348625|3058.348625|2519086
851922000000|1996-12-30 05:00:00|3075.015375|3075.015375|3058.348625|3058.348625|3100.0155|3100.0155|3054.1819375|3054.1819375|2904284
852008400000|1996-12-31 05:00:00|3050.01525|3050.01525|2979.1815625|2979.1815625|3062.5153125|3062.5153125|2970.8481875|2970.8481875|5710770
852181200000|1997-01-02 05:00:00|3008.348375|3008.348375|2933.348|2933.348|3008.348375|3008.348375|2870.8476875|2870.8476875|10503546
852267600000|1997-01-03 05:00:00|2954.1814375|2954.1814375|2941.681375|2941.681375|2958.348125|2958.348125|2895.8478125|2895.8478125|7268062
852526800000|1997-01-06 05:00:00|2941.681375|2941.681375|2912.5145625|2912.5145625|2962.5148125|2962.5148125|2883.34775|2883.34775|5219072
852613200000|1997-01-07 05:00:00|2900.0145|2900.0145|2891.681125|2891.681125|2908.347875|2908.347875|2854.1809375|2854.1809375|5855370
852699600000|1997-01-08 05:00:00|2912.5145625|2912.5145625|2920.8479375|2920.8479375|2954.1814375|2954.1814375|2908.347875|2908.347875|9190754
852786000000|1997-01-09 05:00:00|2929.1813125|2929.1813125|2945.8480625|2945.8480625|2975.014875|2975.014875|2929.1813125|2929.1813125|7713560
852872400000|1997-01-10 05:00:00|2887.5144375|2887.5144375|2925.014625|2925.014625|2937.5146875|2937.5146875|2887.5144375|2887.5144375|7046964
853131600000|1997-01-13 05:00:00|2954.1814375|2954.1814375|2916.68125|2916.68125|2962.5148125|2962.5148125|2908.347875|2908.347875|7021464
853218000000|1997-01-14 05:00:00|2958.348125|2958.348125|2987.5149375|2987.5149375|3004.1816875|3004.1816875|2954.1814375|2954.1814375|9700450
853304400000|1997-01-15 05:00:00|2979.1815625|2979.1815625|3020.8484375|3020.8484375|3041.681875|3041.681875|2958.348125|2958.348125|7870460
853390800000|1997-01-16 05:00:00|3029.1818125|3029.1818125|3029.1818125|3029.1818125|3050.01525|3050.01525|3008.348375|3008.348375|6783866
853477200000|1997-01-17 05:00:00|3016.68175|3016.68175|3066.682|3066.682|3087.5154375|3087.5154375|3016.68175|3016.68175|5834070
853736400000|1997-01-20 05:00:00|3095.8488125|3095.8488125|3095.8488125|3095.8488125|3112.5155625|3112.5155625|3070.8486875|3070.8486875|4805974
853822800000|1997-01-21 05:00:00|3070.8486875|3070.8486875|3095.8488125|3095.8488125|3104.1821875|3104.1821875|3050.01525|3050.01525|7785560
853909200000|1997-01-22 05:00:00|3066.682|3066.682|3079.1820625|3079.1820625|3095.8488125|3095.8488125|3033.3485|3033.3485|10315448
853995600000|1997-01-23 05:00:00|3091.682125|3091.682125|3037.5151875|3037.5151875|3120.8489375|3120.8489375|3020.8484375|3020.8484375|9521652
854082000000|1997-01-24 05:00:00|3041.681875|3041.681875|2970.8481875|2970.8481875|3054.1819375|3054.1819375|2966.6815|2966.6815|9281652
854341200000|1997-01-27 05:00:00|2975.014875|2975.014875|2954.1814375|2954.1814375|3000.015|3000.015|2950.01475|2950.01475|6895464
854427600000|1997-01-28 05:00:00|3016.68175|3016.68175|2950.01475|2950.01475|3029.1818125|3029.1818125|2925.014625|2925.014625|8941754
854514000000|1997-01-29 05:00:00|2954.1814375|2954.1814375|2987.5149375|2987.5149375|3000.015|3000.015|2954.1814375|2954.1814375|5784870
854600400000|1997-01-30 05:00:00|3004.1816875|3004.1816875|3058.348625|3058.348625|3058.348625|3058.348625|2995.8483125|2995.8483125|6004468
854686800000|1997-01-31 05:00:00|3116.68225|3116.68225|3083.34875|3083.34875|3116.68225|3116.68225|3083.34875|3083.34875|5914470
854946000000|1997-02-03 05:00:00|3095.8488125|3095.8488125|3125.015625|3125.015625|3129.1823125|3129.1823125|3070.8486875|3070.8486875|8414056
855032400000|1997-02-04 05:00:00|3125.015625|3125.015625|3208.349375|3208.349375|3225.016125|3225.016125|3120.8489375|3120.8489375|11133844
855118800000|1997-02-05 05:00:00|3216.68275|3216.68275|3166.6825|3166.6825|3245.8495625|3245.8495625|3166.6825|3166.6825|9707050
855205200000|1997-02-06 05:00:00|3166.6825|3166.6825|3166.6825|3166.6825|3187.5159375|3187.5159375|3129.1823125|3129.1823125|5099074
855291600000|1997-02-07 05:00:00|3195.8493125|3195.8493125|3262.5163125|3262.5163125|3270.8496875|3270.8496875|3195.8493125|3195.8493125|7869560
855550800000|1997-02-10 05:00:00|3275.016375|3275.016375|3250.01625|3250.01625|3304.1831875|3304.1831875|3250.01625|3250.01625|6653966
855637200000|1997-02-11 05:00:00|3266.683|3266.683|3287.5164375|3287.5164375|3287.5164375|3287.5164375|3233.3495|3233.3495|5064574
855723600000|1997-02-12 05:00:00|3279.1830625|3279.1830625|3320.8499375|3320.8499375|3329.1833125|3329.1833125|3258.349625|3258.349625|7086864
855810000000|1997-02-13 05:00:00|3333.35|3333.35|3362.5168125|3362.5168125|3395.8503125|3395.8503125|3333.35|3333.35|8762956
855896400000|1997-02-14 05:00:00|3391.683625|3391.683625|3391.683625|3391.683625|3437.5171875|3437.5171875|3387.5169375|3387.5169375|5939970
856242000000|1997-02-18 05:00:00|3391.683625|3391.683625|3387.5169375|3387.5169375|3391.683625|3391.683625|3333.35|3333.35|7382662
856328400000|1997-02-19 05:00:00|3387.5169375|3387.5169375|3466.684|3466.684|3516.68425|3516.68425|3379.1835625|3379.1835625|9734050
856414800000|1997-02-20 05:00:00|3454.1839375|3454.1839375|3408.350375|3408.350375|3483.35075|3483.35075|3387.5169375|3387.5169375|8085858
856501200000|1997-02-21 05:00:00|3404.1836875|3404.1836875|3416.68375|3416.68375|3450.01725|3450.01725|3395.8503125|3395.8503125|4575576
856760400000|1997-02-24 05:00:00|3366.6835|3366.6835|3487.5174375|3487.5174375|3495.8508125|3495.8508125|3366.6835|3366.6835|4150178
856846800000|1997-02-25 05:00:00|3512.5175625|3512.5175625|3525.017625|3525.017625|3541.684375|3541.684375|3500.0175|3500.0175|6026668
856933200000|1997-02-26 05:00:00|3525.017625|3525.017625|3441.683875|3441.683875|3525.017625|3525.017625|3416.68375|3416.68375|6768866
857019600000|1997-02-27 05:00:00|3433.3505|3433.3505|3362.5168125|3362.5168125|3445.8505625|3445.8505625|3362.5168125|3362.5168125|6362068
857106000000|1997-02-28 05:00:00|3333.35|3333.35|3337.5166875|3337.5166875|3375.016875|3375.016875|3316.68325|3316.68325|6647966
857365200000|1997-03-03 05:00:00|3325.016625|3325.016625|3400.017|3400.017|3404.1836875|3404.1836875|3291.683125|3291.683125|9982450
857451600000|1997-03-04 05:00:00|3408.350375|3408.350375|3391.683625|3391.683625|3429.1838125|3429.1838125|3370.8501875|3370.8501875|6625766
857538000000|1997-03-05 05:00:00|3429.1838125|3429.1838125|3458.350625|3458.350625|3479.1840625|3479.1840625|3416.68375|3416.68375|7069464
857624400000|1997-03-06 05:00:00|3483.35075|3483.35075|3425.017125|3425.017125|3495.8508125|3495.8508125|3425.017125|3425.017125|5693970
857710800000|1997-03-07 05:00:00|3450.01725|3450.01725|3550.01775|3550.01775|3550.01775|3550.01775|3441.683875|3441.683875|7506262
857970000000|1997-03-10 05:00:00|3558.351125|3558.351125|3654.1849375|3654.1849375|3654.1849375|3654.1849375|3529.1843125|3529.1843125|5963370
858056400000|1997-03-11 05:00:00|3658.351625|3658.351625|3541.684375|3541.684375|3683.35175|3683.35175|3537.5176875|3537.5176875|8956154
858142800000|1997-03-12 05:00:00|3520.8509375|3520.8509375|3462.5173125|3462.5173125|3537.5176875|3537.5176875|3425.017125|3425.017125|8952854
858229200000|1997-03-13 05:00:00|3437.5171875|3437.5171875|3304.1831875|3304.1831875|3441.683875|3441.683875|3291.683125|3291.683125|13079334
858315600000|1997-03-14 05:00:00|3362.5168125|3362.5168125|3345.8500625|3345.8500625|3400.017|3400.017|3325.016625|3325.016625|9712150
858574800000|1997-03-17 05:00:00|3333.35|3333.35|3425.017125|3425.017125|3429.1838125|3429.1838125|3279.1830625|3279.1830625|9623650
858661200000|1997-03-18 05:00:00|3408.350375|3408.350375|3316.68325|3316.68325|3416.68375|3416.68375|3300.0165|3300.0165|10223048
858747600000|1997-03-19 05:00:00|3333.35|3333.35|3379.1835625|3379.1835625|3400.017|3400.017|3287.5164375|3287.5164375|8363958
858834000000|1997-03-20 05:00:00|3375.016875|3375.016875|3391.683625|3391.683625|3416.68375|3416.68375|3320.8499375|3320.8499375|8526556
858920400000|1997-03-21 05:00:00|3400.017|3400.017|3400.017|3400.017|3433.3505|3433.3505|3383.35025|3383.35025|4733376
859179600000|1997-03-24 05:00:00|3404.1836875|3404.1836875|3445.8505625|3445.8505625|3458.350625|3458.350625|3395.8503125|3395.8503125|6365068
859266000000|1997-03-25 05:00:00|3437.5171875|3437.5171875|3391.683625|3391.683625|3491.684125|3491.684125|3391.683625|3391.683625|6631166
859352400000|1997-03-26 05:00:00|3391.683625|3391.683625|3329.1833125|3329.1833125|3391.683625|3391.683625|3304.1831875|3304.1831875|9169454
859438800000|1997-03-27 05:00:00|3333.35|3333.35|3212.5160625|3212.5160625|3341.683375|3341.683375|3175.015875|3175.015875|9757450
859784400000|1997-03-31 05:00:00|3208.349375|3208.349375|3129.1823125|3129.1823125|3208.349375|3208.349375|3100.0155|3100.0155|11531042
859870800000|1997-04-01 05:00:00|3100.0155|3100.0155|3187.5159375|3187.5159375|3187.5159375|3187.5159375|3075.015375|3075.015375|12522236
859957200000|1997-04-02 05:00:00|3162.5158125|3162.5158125|3079.1820625|3079.1820625|3162.5158125|3162.5158125|3066.682|3066.682|8175558
860043600000|1997-04-03 05:00:00|3083.34875|3083.34875|3116.68225|3116.68225|3129.1823125|3129.1823125|3050.01525|3050.01525|10573746
860130000000|1997-04-04 05:00:00|3083.34875|3083.34875|3129.1823125|3129.1823125|3137.5156875|3137.5156875|3058.348625|3058.348625|9716950
860385600000|1997-04-07 04:00:00|3175.015875|3175.015875|3141.682375|3141.682375|3175.015875|3175.015875|3133.349|3133.349|5608170
860472000000|1997-04-08 04:00:00|3154.1824375|3154.1824375|3229.1828125|3229.1828125|3233.3495|3233.3495|3137.5156875|3137.5156875|8145258
860558400000|1997-04-09 04:00:00|3241.682875|3241.682875|3183.34925|3183.34925|3254.1829375|3254.1829375|3179.1825625|3179.1825625|7226962
860644800000|1997-04-10 04:00:00|3166.6825|3166.6825|3137.5156875|3137.5156875|3183.34925|3183.34925|3129.1823125|3129.1823125|5702370
860731200000|1997-04-11 04:00:00|3075.015375|3075.015375|3008.348375|3008.348375|3100.0155|3100.0155|3004.1816875|3004.1816875|10715646
860990400000|1997-04-14 04:00:00|3012.5150625|3012.5150625|3016.68175|3016.68175|3041.681875|3041.681875|2975.014875|2975.014875|7537762
861076800000|1997-04-15 04:00:00|3075.015375|3075.015375|3087.5154375|3087.5154375|3116.68225|3116.68225|3020.8484375|3020.8484375|10049048
861163200000|1997-04-16 04:00:00|3025.015125|3025.015125|2987.5149375|2987.5149375|3029.1818125|3029.1818125|2950.01475|2950.01475|16187918
861249600000|1997-04-17 04:00:00|2987.5149375|2987.5149375|2995.8483125|2995.8483125|3058.348625|3058.348625|2983.34825|2983.34825|14421526
861336000000|1997-04-18 04:00:00|3000.015|3000.015|2916.68125|2916.68125|3012.5150625|3012.5150625|2900.0145|2900.0145|8156658
861595200000|1997-04-21 04:00:00|2916.68125|2916.68125|2850.01425|2850.01425|2933.348|2933.348|2820.8474375|2820.8474375|11726640
861681600000|1997-04-22 04:00:00|2858.347625|2858.347625|2920.8479375|2920.8479375|2920.8479375|2920.8479375|2820.8474375|2820.8474375|13881530
861768000000|1997-04-23 04:00:00|2916.68125|2916.68125|2866.681|2866.681|2937.5146875|2937.5146875|2850.01425|2850.01425|10015748
861854400000|1997-04-24 04:00:00|2883.34775|2883.34775|2845.8475625|2845.8475625|2900.0145|2900.0145|2841.680875|2841.680875|9693850
861940800000|1997-04-25 04:00:00|2850.01425|2850.01425|2845.8475625|2845.8475625|2870.8476875|2870.8476875|2829.1808125|2829.1808125|7860260
862200000000|1997-04-28 04:00:00|2845.8475625|2845.8475625|2925.014625|2925.014625|2954.1814375|2954.1814375|2845.8475625|2845.8475625|9888550
862286400000|1997-04-29 04:00:00|3020.8484375|3020.8484375|3016.68175|3016.68175|3058.348625|3058.348625|3000.015|3000.015|12561536
862372800000|1997-04-30 04:00:00|3008.348375|3008.348375|3070.8486875|3070.8486875|3116.68225|3116.68225|3004.1816875|3004.1816875|11242742
862459200000|1997-05-01 04:00:00|3087.5154375|3087.5154375|3091.682125|3091.682125|3129.1823125|3129.1823125|3075.015375|3075.015375|9842350
862545600000|1997-05-02 04:00:00|3104.1821875|3104.1821875|3179.1825625|3179.1825625|3208.349375|3208.349375|3104.1821875|3104.1821875|8267358
862804800000|1997-05-05 04:00:00|3216.68275|3216.68275|3233.3495|3233.3495|3237.5161875|3237.5161875|3183.34925|3183.34925|7254562
862891200000|1997-05-06 04:00:00|3225.016125|3225.016125|3275.016375|3275.016375|3316.68325|3316.68325|3225.016125|3225.016125|11673840
862977600000|1997-05-07 04:00:00|3275.016375|3275.016375|3179.1825625|3179.1825625|3287.5164375|3287.5164375|3175.015875|3175.015875|8609656
863064000000|1997-05-08 04:00:00|3166.6825|3166.6825|3195.8493125|3195.8493125|3250.01625|3250.01625|3150.01575|3150.01575|8807954
863150400000|1997-05-09 04:00:00|3250.01625|3250.01625|3262.5163125|3262.5163125|3275.016375|3275.016375|3200.016|3200.016|8329758
863409600000|1997-05-12 04:00:00|3266.683|3266.683|3300.0165|3300.0165|3304.1831875|3304.1831875|3262.5163125|3262.5163125|5366372
863496000000|1997-05-13 04:00:00|3291.683125|3291.683125|3237.5161875|3237.5161875|3291.683125|3291.683125|3229.1828125|3229.1828125|7124064
863582400000|1997-05-14 04:00:00|3270.8496875|3270.8496875|3279.1830625|3279.1830625|3312.5165625|3312.5165625|3270.8496875|3270.8496875|6733766
863668800000|1997-05-15 04:00:00|3270.8496875|3270.8496875|3237.5161875|3237.5161875|3270.8496875|3270.8496875|3208.349375|3208.349375|6973464
863755200000|1997-05-16 04:00:00|3241.682875|3241.682875|3120.8489375|3120.8489375|3258.349625|3258.349625|3087.5154375|3087.5154375|9802750
864014400000|1997-05-19 04:00:00|3129.1823125|3129.1823125|3087.5154375|3087.5154375|3145.8490625|3145.8490625|3066.682|3066.682|6236968
864100800000|1997-05-20 04:00:00|3066.682|3066.682|3216.68275|3216.68275|3233.3495|3233.3495|3029.1818125|3029.1818125|12716636
864187200000|1997-05-21 04:00:00|3241.682875|3241.682875|3104.1821875|3104.1821875|3245.8495625|3245.8495625|3075.015375|3075.015375|11456642
864273600000|1997-05-22 04:00:00|3120.8489375|3120.8489375|3154.1824375|3154.1824375|3162.5158125|3162.5158125|3104.1821875|3104.1821875|5440472
864360000000|1997-05-23 04:00:00|3179.1825625|3179.1825625|3170.8491875|3170.8491875|3191.682625|3191.682625|3154.1824375|3154.1824375|4775676
864705600000|1997-05-27 04:00:00|3150.01575|3150.01575|3108.348875|3108.348875|3150.01575|3150.01575|3104.1821875|3104.1821875|5398772
864792000000|1997-05-28 04:00:00|3150.01575|3150.01575|3120.8489375|3120.8489375|3162.5158125|3162.5158125|3087.5154375|3087.5154375|6193168
864878400000|1997-05-29 04:00:00|3129.1823125|3129.1823125|3095.8488125|3095.8488125|3141.682375|3141.682375|3075.015375|3075.015375|4847674
864964800000|1997-05-30 04:00:00|3066.682|3066.682|3150.01575|3150.01575|3187.5159375|3187.5159375|3058.348625|3058.348625|8516356
865224000000|1997-06-02 04:00:00|3179.1825625|3179.1825625|3150.01575|3150.01575|3187.5159375|3187.5159375|3133.349|3133.349|5101774
865310400000|1997-06-03 04:00:00|3166.6825|3166.6825|3233.3495|3233.3495|3250.01625|3250.01625|3141.682375|3141.682375|10990444
865396800000|1997-06-04 04:00:00|3233.3495|3233.3495|3220.8494375|3220.8494375|3254.1829375|3254.1829375|3208.349375|3208.349375|5837670
865483200000|1997-06-05 04:00:00|3233.3495|3233.3495|3250.01625|3250.01625|3283.34975|3283.34975|3220.8494375|3220.8494375|5739270
865569600000|1997-06-06 04:00:00|3250.01625|3250.01625|3345.8500625|3345.8500625|3379.1835625|3379.1835625|3250.01625|3250.01625|9622750
865828800000|1997-06-09 04:00:00|3358.350125|3358.350125|3254.1829375|3254.1829375|3391.683625|3391.683625|3241.682875|3241.682875|12166738
865915200000|1997-06-10 04:00:00|3287.5164375|3287.5164375|3329.1833125|3329.1833125|3337.5166875|3337.5166875|3270.8496875|3270.8496875|9142154
866001600000|1997-06-11 04:00:00|3337.5166875|3337.5166875|3312.5165625|3312.5165625|3341.683375|3341.683375|3295.8498125|3295.8498125|5076574
866088000000|1997-06-12 04:00:00|3366.6835|3366.6835|3358.350125|3358.350125|3395.8503125|3395.8503125|3333.35|3333.35|7877060
866174400000|1997-06-13 04:00:00|3366.6835|3366.6835|3379.1835625|3379.1835625|3391.683625|3391.683625|3333.35|3333.35|9069854
866433600000|1997-06-16 04:00:00|3375.016875|3375.016875|3400.017|3400.017|3416.68375|3416.68375|3354.1834375|3354.1834375|5363972
866520000000|1997-06-17 04:00:00|3391.683625|3391.683625|3412.5170625|3412.5170625|3425.017125|3425.017125|3358.350125|3358.350125|6179668
866606400000|1997-06-18 04:00:00|3408.350375|3408.350375|3433.3505|3433.3505|3437.5171875|3437.5171875|3383.35025|3383.35025|6601166
866692800000|1997-06-19 04:00:00|3429.1838125|3429.1838125|3433.3505|3433.3505|3462.5173125|3462.5173125|3412.5170625|3412.5170625|7044864
866779200000|1997-06-20 04:00:00|3433.3505|3433.3505|3420.8504375|3420.8504375|3479.1840625|3479.1840625|3416.68375|3416.68375|5881770
867038400000|1997-06-23 04:00:00|3408.350375|3408.350375|3337.5166875|3337.5166875|3425.017125|3425.017125|3333.35|3333.35|5897970
867124800000|1997-06-24 04:00:00|3345.8500625|3345.8500625|3350.01675|3350.01675|3360.4334685|3360.4334685|3308.349875|3308.349875|9817450
867211200000|1997-06-25 04:00:00|3335.4333435|3335.4333435|3322.933281|3322.933281|3360.4334685|3360.4334685|3300.0165|3300.0165|7821860
867297600000|1997-06-26 04:00:00|3318.766594|3318.766594|3277.0997185|3277.0997185|3341.683375|3341.683375|3258.349625|3258.349625|6340768
867384000000|1997-06-27 04:00:00|3287.5164375|3287.5164375|3254.1829375|3254.1829375|3304.1831875|3304.1831875|3241.682875|3241.682875|7602260
867643200000|1997-06-30 04:00:00|3266.683|3266.683|3235.4328435|3235.4328435|3266.683|3266.683|3225.016125|3225.016125|5617470
867729600000|1997-07-01 04:00:00|3231.266156|3231.266156|3316.68325|3316.68325|3325.016625|3325.016625|3216.68275|3216.68275|8923154
867816000000|1997-07-02 04:00:00|3329.1833125|3329.1833125|3416.68375|3416.68375|3425.017125|3425.017125|3320.8499375|3320.8499375|7856360
867902400000|1997-07-03 04:00:00|3479.1840625|3479.1840625|3441.683875|3441.683875|3500.0175|3500.0175|3441.683875|3441.683875|7918160
868248000000|1997-07-07 04:00:00|3475.017375|3475.017375|3433.3505|3433.3505|3475.017375|3475.017375|3416.68375|3416.68375|8783356
868334400000|1997-07-08 04:00:00|3425.017125|3425.017125|3433.3505|3433.3505|3452.1005935|3452.1005935|3420.8504375|3420.8504375|6118768
868420800000|1997-07-09 04:00:00|3425.017125|3425.017125|3395.8503125|3395.8503125|3431.267156|3431.267156|3366.6835|3366.6835|7612460
868507200000|1997-07-10 04:00:00|3408.350375|3408.350375|3379.1835625|3379.1835625|3433.3505|3433.3505|3356.266781|3356.266781|5925270
868593600000|1997-07-11 04:00:00|3400.017|3400.017|3402.1003435|3402.1003435|3431.267156|3431.267156|3383.35025|3383.35025|3879880
868852800000|1997-07-14 04:00:00|3410.433719|3410.433719|3400.017|3400.017|3427.1004685|3427.1004685|3385.433594|3385.433594|3616180
868939200000|1997-07-15 04:00:00|3425.017125|3425.017125|3418.7670935|3418.7670935|3443.7672185|3443.7672185|3395.8503125|3395.8503125|6661766
869025600000|1997-07-16 04:00:00|3429.1838125|3429.1838125|3425.017125|3425.017125|3462.5173125|3462.5173125|3414.6004065|3414.6004065|9794950
869112000000|1997-07-17 04:00:00|3429.1838125|3429.1838125|3441.683875|3441.683875|3495.8508125|3495.8508125|3422.933781|3422.933781|8984354
869198400000|1997-07-18 04:00:00|3443.7672185|3443.7672185|3400.017|3400.017|3447.933906|3447.933906|3400.017|3400.017|6489866
869457600000|1997-07-21 04:00:00|3391.683625|3391.683625|3400.017|3400.017|3422.933781|3422.933781|3358.350125|3358.350125|4630476
869544000000|1997-07-22 04:00:00|3416.68375|3416.68375|3516.68425|3516.68425|3531.2676565|3531.2676565|3416.68375|3416.68375|9030554
869630400000|1997-07-23 04:00:00|3550.01775|3550.01775|3533.351|3533.351|3583.35125|3583.35125|3520.8509375|3520.8509375|9570252
869716800000|1997-07-24 04:00:00|3533.351|3533.351|3570.8511875|3570.8511875|3579.1845625|3579.1845625|3522.934281|3522.934281|6190168
869803200000|1997-07-25 04:00:00|3579.1845625|3579.1845625|3535.4343435|3535.4343435|3593.7679685|3593.7679685|3522.934281|3522.934281|5966970
870062400000|1997-07-28 04:00:00|3539.601031|3539.601031|3541.684375|3541.684375|3575.017875|3575.017875|3535.4343435|3535.4343435|4490976
870148800000|1997-07-29 04:00:00|3566.6845|3566.6845|3629.1848125|3629.1848125|3639.601531|3639.601531|3552.101094|3552.101094|8336958
870235200000|1997-07-30 04:00:00|3662.5183125|3662.5183125|3750.01875|3750.01875|3789.6022815|3789.6022815|3647.9349065|3647.9349065|9809950
870321600000|1997-07-31 04:00:00|3754.1854375|3754.1854375|3785.4355935|3785.4355935|3822.935781|3822.935781|3752.1020935|3752.1020935|8205858
870408000000|1997-08-01 04:00:00|3777.1022185|3777.1022185|3743.768719|3743.768719|3785.4355935|3785.4355935|3679.1850625|3679.1850625|5939970
870667200000|1997-08-04 04:00:00|3683.35175|3683.35175|3700.0185|3700.0185|3716.68525|3716.68525|3672.9350315|3672.9350315|7052064
870753600000|1997-08-05 04:00:00|3670.8516875|3670.8516875|3652.101594|3652.101594|3687.5184375|3687.5184375|3616.68475|3616.68475|7666460
870840000000|1997-08-06 04:00:00|3687.5184375|3687.5184375|3729.1853125|3729.1853125|3752.1020935|3752.1020935|3677.1017185|3677.1017185|8712556
870926400000|1997-08-07 04:00:00|3747.9354065|3747.9354065|3633.3515|3633.3515|3762.5188125|3762.5188125|3631.268156|3631.268156|11810940
871012800000|1997-08-08 04:00:00|3575.017875|3575.017875|3581.2679065|3581.2679065|3616.68475|3616.68475|3537.5176875|3537.5176875|9871150
871272000000|1997-08-11 04:00:00|3589.601281|3589.601281|3625.018125|3625.018125|3647.9349065|3647.9349065|3547.934406|3547.934406|7426462
871358400000|1997-08-12 04:00:00|3639.601531|3639.601531|3633.3515|3633.3515|3668.7683435|3668.7683435|3620.8514375|3620.8514375|8493256
871444800000|1997-08-13 04:00:00|3700.0185|3700.0185|3708.351875|3708.351875|3720.8519375|3720.8519375|3652.101594|3652.101594|10473546
871531200000|1997-08-14 04:00:00|3758.352125|3758.352125|3710.4352185|3710.4352185|3764.6021565|3764.6021565|3710.4352185|3710.4352185|7816160
871617600000|1997-08-15 04:00:00|3716.68525|3716.68525|3662.5183125|3662.5183125|3716.68525|3716.68525|3658.351625|3658.351625|7592362
871876800000|1997-08-18 04:00:00|3666.685|3666.685|3666.685|3666.685|3677.1017185|3677.1017185|3608.351375|3608.351375|7652960
871963200000|1997-08-19 04:00:00|3681.268406|3681.268406|3716.68525|3716.68525|3743.768719|3743.768719|3660.4349685|3660.4349685|8219658
872049600000|1997-08-20 04:00:00|3718.768594|3718.768594|3816.68575|3816.68575|3829.1858125|3829.1858125|3718.768594|3718.768594|7827860
872136000000|1997-08-21 04:00:00|3814.6024065|3814.6024065|3804.1856875|3804.1856875|3860.435969|3860.435969|3785.4355935|3785.4355935|9575952
872222400000|1997-08-22 04:00:00|3743.768719|3743.768719|3800.019|3800.019|3800.019|3800.019|3725.018625|3725.018625|6344668
872481600000|1997-08-25 04:00:00|3800.019|3800.019|3789.6022815|3789.6022815|3843.7692185|3843.7692185|3770.8521875|3770.8521875|4475976
872568000000|1997-08-26 04:00:00|3745.8520625|3745.8520625|3758.352125|3758.352125|3787.5189375|3787.5189375|3745.8520625|3745.8520625|5397872
872654400000|1997-08-27 04:00:00|3762.5188125|3762.5188125|3787.5189375|3787.5189375|3808.352375|3808.352375|3758.352125|3758.352125|5276972
872740800000|1997-08-28 04:00:00|3783.35225|3783.35225|3741.685375|3741.685375|3785.4355935|3785.4355935|3700.0185|3700.0185|7732760
872827200000|1997-08-29 04:00:00|3710.4352185|3710.4352185|3706.268531|3706.268531|3737.5186875|3737.5186875|3689.601781|3689.601781|4580076
873172800000|1997-09-02 04:00:00|3704.1851875|3704.1851875|3791.685625|3791.685625|3802.1023435|3802.1023435|3687.5184375|3687.5184375|6255268
873259200000|1997-09-03 04:00:00|3793.768969|3793.768969|3806.269031|3806.269031|3852.1025935|3852.1025935|3791.685625|3791.685625|3743980
873345600000|1997-09-04 04:00:00|3777.1022185|3777.1022185|3820.8524375|3820.8524375|3829.1858125|3829.1858125|3777.1022185|3777.1022185|3618580
873432000000|1997-09-05 04:00:00|3858.352625|3858.352625|3816.68575|3816.68575|3887.5194375|3887.5194375|3804.1856875|3804.1856875|6095968
873691200000|1997-09-08 04:00:00|3841.685875|3841.685875|3858.352625|3858.352625|3870.8526875|3870.8526875|3837.5191875|3837.5191875|6502766
873777600000|1997-09-09 04:00:00|3858.352625|3858.352625|3854.1859375|3854.1859375|3881.269406|3881.269406|3835.435844|3835.435844|4552776
873864000000|1997-09-10 04:00:00|3820.8524375|3820.8524375|3768.768844|3768.768844|3831.269156|3831.269156|3760.4354685|3760.4354685|4850674
873950400000|1997-09-11 04:00:00|3750.01875|3750.01875|3712.5185625|3712.5185625|3758.352125|3758.352125|3685.4350935|3685.4350935|5029474
874036800000|1997-09-12 04:00:00|3750.01875|3750.01875|3766.6855|3766.6855|3783.35225|3783.35225|3695.8518125|3695.8518125|5540672
874296000000|1997-09-15 04:00:00|3781.268906|3781.268906|3750.01875|3750.01875|3791.685625|3791.685625|3737.5186875|3737.5186875|3305382
874382400000|1997-09-16 04:00:00|3787.5189375|3787.5189375|3852.1025935|3852.1025935|3872.936031|3872.936031|3787.5189375|3787.5189375|5146474
874468800000|1997-09-17 04:00:00|3881.269406|3881.269406|3920.8529375|3920.8529375|3954.1864375|3954.1864375|3866.686|3866.686|6551366
874555200000|1997-09-18 04:00:00|3939.603031|3939.603031|3920.8529375|3920.8529375|3956.2697815|3956.2697815|3902.1028435|3902.1028435|4967374
874641600000|1997-09-19 04:00:00|3887.5194375|3887.5194375|3918.7695935|3918.7695935|3958.353125|3958.353125|3887.5194375|3887.5194375|5924670
874900800000|1997-09-22 04:00:00|3945.8530625|3945.8530625|3941.686375|3941.686375|4016.68675|4016.68675|3937.5196875|3937.5196875|4333778
874987200000|1997-09-23 04:00:00|3958.353125|3958.353125|3918.7695935|3918.7695935|3970.8531875|3970.8531875|3918.7695935|3918.7695935|3849880
875073600000|1997-09-24 04:00:00|3922.936281|3922.936281|3943.7697185|3943.7697185|4000.02|4000.02|3922.936281|3922.936281|5812470
875160000000|1997-09-25 04:00:00|3933.353|3933.353|3850.01925|3850.01925|3935.436344|3935.436344|3841.685875|3841.685875|6572366
875246400000|1997-09-26 04:00:00|3883.35275|3883.35275|3912.5195625|3912.5195625|3945.8530625|3945.8530625|3883.35275|3883.35275|4060178
875505600000|1997-09-29 04:00:00|3914.602906|3914.602906|3947.936406|3947.936406|3950.01975|3950.01975|3885.436094|3885.436094|3446382
875592000000|1997-09-30 04:00:00|3956.2697815|3956.2697815|3933.353|3933.353|3997.936656|3997.936656|3933.353|3933.353|5900370
875678400000|1997-10-01 04:00:00|3937.5196875|3937.5196875|3985.4365935|3985.4365935|3989.603281|3989.603281|3937.5196875|3937.5196875|7118364
875764800000|1997-10-02 04:00:00|3985.4365935|3985.4365935|4014.603406|4014.603406|4031.2701565|4031.2701565|3970.8531875|3970.8531875|4657776
875851200000|1997-10-03 04:00:00|4120.8539375|4120.8539375|4087.5204375|4087.5204375|4139.604031|4139.604031|4035.4368435|4035.4368435|8779156
876110400000|1997-10-06 04:00:00|4104.1871875|4104.1871875|4164.604156|4164.604156|4179.1875625|4179.1875625|4100.0205|4100.0205|5673570
876196800000|1997-10-07 04:00:00|4139.604031|4139.604031|4212.5210625|4212.5210625|4218.7710935|4218.7710935|4139.604031|4139.604031|4832074
876283200000|1997-10-08 04:00:00|4216.68775|4216.68775|4189.604281|4189.604281|4216.68775|4216.68775|4152.104094|4152.104094|6111868
876369600000|1997-10-09 04:00:00|4152.104094|4152.104094|4185.4375935|4185.4375935|4195.8543125|4195.8543125|4139.604031|4139.604031|4596276
876456000000|1997-10-10 04:00:00|4125.020625|4125.020625|4056.270281|4056.270281|4125.020625|4125.020625|4022.936781|4022.936781|11143744
876715200000|1997-10-13 04:00:00|4056.270281|4056.270281|4064.603656|4064.603656|4087.5204375|4087.5204375|4056.270281|4056.270281|2725486
876801600000|1997-10-14 04:00:00|4083.35375|4083.35375|4106.2705315|4106.2705315|4108.353875|4108.353875|4064.603656|4064.603656|4021178
876888000000|1997-10-15 04:00:00|4091.687125|4091.687125|4112.5205625|4112.5205625|4141.687375|4141.687375|4068.7703435|4068.7703435|3892480
876974400000|1997-10-16 04:00:00|4175.020875|4175.020875|4127.1039685|4127.1039685|4191.687625|4191.687625|4091.687125|4091.687125|6086068
877060800000|1997-10-17 04:00:00|4093.7704685|4093.7704685|4056.270281|4056.270281|4100.0205|4100.0205|4008.353375|4008.353375|5066674
877320000000|1997-10-20 04:00:00|4066.687|4066.687|4052.103594|4052.103594|4075.020375|4075.020375|3977.1032185|3977.1032185|4604976
877406400000|1997-10-21 04:00:00|4125.020625|4125.020625|4122.937281|4122.937281|4133.354|4133.354|4087.5204375|4087.5204375|7167864
877492800000|1997-10-22 04:00:00|4122.937281|4122.937281|4147.9374065|4147.9374065|4162.5208125|4162.5208125|4089.603781|4089.603781|5220572
877579200000|1997-10-23 04:00:00|4085.4370935|4085.4370935|4087.5204375|4087.5204375|4125.020625|4125.020625|4058.353625|4058.353625|6299068
877665600000|1997-10-24 04:00:00|4162.5208125|4162.5208125|4120.8539375|4120.8539375|4187.5209375|4187.5209375|4087.5204375|4087.5204375|8112258
877928400000|1997-10-27 05:00:00|4095.8538125|4095.8538125|3897.936156|3897.936156|4097.9371565|4097.9371565|3850.01925|3850.01925|8621356
878014800000|1997-10-28 05:00:00|3733.352|3733.352|3993.7699685|3993.7699685|4000.02|4000.02|3691.685125|3691.685125|13451932
878101200000|1997-10-29 05:00:00|3997.936656|3997.936656|4008.353375|4008.353375|4066.687|4066.687|3995.8533125|3995.8533125|8712856
878187600000|1997-10-30 05:00:00|3945.8530625|3945.8530625|3858.352625|3858.352625|3956.2697815|3956.2697815|3858.352625|3858.352625|8640856
878274000000|1997-10-31 05:00:00|3931.2696565|3931.2696565|3847.935906|3847.935906|3937.5196875|3937.5196875|3822.935781|3822.935781|12065338
878533200000|1997-11-03 05:00:00|3881.269406|3881.269406|3956.2697815|3956.2697815|3962.5198125|3962.5198125|3875.019375|3875.019375|6689666
878619600000|1997-11-04 05:00:00|3941.686375|3941.686375|3964.603156|3964.603156|3995.8533125|3995.8533125|3929.1863125|3929.1863125|4305278
878706000000|1997-11-05 05:00:00|3979.1865625|3979.1865625|3989.603281|3989.603281|4025.020125|4025.020125|3925.019625|3925.019625|4722576
878792400000|1997-11-06 05:00:00|3983.35325|3983.35325|4002.103344|4002.103344|4020.8534375|4020.8534375|3964.603156|3964.603156|4588476
878878800000|1997-11-07 05:00:00|3939.603031|3939.603031|3914.602906|3914.602906|3958.353125|3958.353125|3860.435969|3860.435969|7851260
879138000000|1997-11-10 05:00:00|3900.0195|3900.0195|3802.1023435|3802.1023435|3950.01975|3950.01975|3800.019|3800.019|7271062
879224400000|1997-11-11 05:00:00|3827.1024685|3827.1024685|3745.8520625|3745.8520625|3831.269156|3831.269156|3702.1018435|3702.1018435|5973570
879310800000|1997-11-12 05:00:00|3583.35125|3583.35125|3558.351125|3558.351125|3666.685|3666.685|3516.68425|3516.68425|12689936
879397200000|1997-11-13 05:00:00|3516.68425|3516.68425|3575.017875|3575.017875|3600.018|3600.018|3504.1841875|3504.1841875|15647620
879483600000|1997-11-14 05:00:00|3600.018|3600.018|3454.1839375|3454.1839375|3612.5180625|3612.5180625|3416.68375|3416.68375|16496916
879742800000|1997-11-17 05:00:00|3570.8511875|3570.8511875|3629.1848125|3629.1848125|3631.268156|3631.268156|3550.01775|3550.01775|11306342
879829200000|1997-11-18 05:00:00|3625.018125|3625.018125|3575.017875|3575.017875|3656.268281|3656.268281|3566.6845|3566.6845|6377668
879915600000|1997-11-19 05:00:00|3568.7678435|3568.7678435|3712.5185625|3712.5185625|3750.01875|3750.01875|3568.7678435|3568.7678435|6719366
880002000000|1997-11-20 05:00:00|3754.1854375|3754.1854375|3745.8520625|3745.8520625|3787.5189375|3787.5189375|3725.018625|3725.018625|6527966
880088400000|1997-11-21 05:00:00|3766.6855|3766.6855|3777.1022185|3777.1022185|3810.4357185|3810.4357185|3729.1853125|3729.1853125|7870760
880347600000|1997-11-24 05:00:00|3758.352125|3758.352125|3666.685|3666.685|3766.6855|3766.6855|3654.1849375|3654.1849375|8013858
880434000000|1997-11-25 05:00:00|3666.685|3666.685|3647.9349065|3647.9349065|3675.018375|3675.018375|3575.017875|3575.017875|7556062
880520400000|1997-11-26 05:00:00|3700.0185|3700.0185|3608.351375|3608.351375|3708.351875|3708.351875|3602.101344|3602.101344|6136168
880693200000|1997-11-28 05:00:00|3616.68475|3616.68475|3625.018125|3625.018125|3662.5183125|3662.5183125|3610.4347185|3610.4347185|1729190
880952400000|1997-12-01 05:00:00|3685.4350935|3685.4350935|3833.3525|3833.3525|3845.8525625|3845.8525625|3683.35175|3683.35175|6995364
881038800000|1997-12-02 05:00:00|3833.3525|3833.3525|3800.019|3800.019|3875.019375|3875.019375|3764.6021565|3764.6021565|5473172
881125200000|1997-12-03 05:00:00|3837.5191875|3837.5191875|3825.019125|3825.019125|3858.352625|3858.352625|3785.4355935|3785.4355935|5228972
881211600000|1997-12-04 05:00:00|3847.935906|3847.935906|3891.686125|3891.686125|3947.936406|3947.936406|3845.8525625|3845.8525625|7729760
881298000000|1997-12-05 05:00:00|3858.352625|3858.352625|3906.269531|3906.269531|3918.7695935|3918.7695935|3829.1858125|3829.1858125|7144164
881557200000|1997-12-08 05:00:00|3920.8529375|3920.8529375|3912.5195625|3912.5195625|3970.8531875|3970.8531875|3887.5194375|3887.5194375|5539472
881643600000|1997-12-09 05:00:00|3908.352875|3908.352875|3862.5193125|3862.5193125|3929.1863125|3929.1863125|3833.3525|3833.3525|5578172
881730000000|1997-12-10 05:00:00|3854.1859375|3854.1859375|3741.685375|3741.685375|3864.6026565|3864.6026565|3716.68525|3716.68525|7486462
881816400000|1997-12-11 05:00:00|3666.685|3666.685|3677.1017185|3677.1017185|3729.1853125|3729.1853125|3633.3515|3633.3515|8892854
881902800000|1997-12-12 05:00:00|3714.601906|3714.601906|3702.1018435|3702.1018435|3733.352|3733.352|3600.018|3600.018|6864864
882162000000|1997-12-15 05:00:00|3750.01875|3750.01875|3741.685375|3741.685375|3800.019|3800.019|3725.018625|3725.018625|5865570
882248400000|1997-12-16 05:00:00|3758.352125|3758.352125|3695.8518125|3695.8518125|3766.6855|3766.6855|3679.1850625|3679.1850625|6290668
882334800000|1997-12-17 05:00:00|3731.268656|3731.268656|3733.352|3733.352|3747.9354065|3747.9354065|3668.7683435|3668.7683435|6139768
882421200000|1997-12-18 05:00:00|3733.352|3733.352|3637.5181875|3637.5181875|3737.5186875|3737.5186875|3635.4348435|3635.4348435|4576176
882507600000|1997-12-19 05:00:00|3608.351375|3608.351375|3604.1846875|3604.1846875|3620.8514375|3620.8514375|3500.0175|3500.0175|6734066
882766800000|1997-12-22 05:00:00|3612.5180625|3612.5180625|3560.4344685|3560.4344685|3670.8516875|3670.8516875|3527.1009685|3527.1009685|5766570
882853200000|1997-12-23 05:00:00|3581.2679065|3581.2679065|3514.600906|3514.600906|3583.35125|3583.35125|3500.0175|3500.0175|5222372
882939600000|1997-12-24 05:00:00|3491.684125|3491.684125|3479.1840625|3479.1840625|3508.350875|3508.350875|3456.267281|3456.267281|3498582
883112400000|1997-12-26 05:00:00|3497.934156|3497.934156|3556.2677815|3556.2677815|3564.601156|3564.601156|3497.934156|3497.934156|1453492
883371600000|1997-12-29 05:00:00|3637.5181875|3637.5181875|3622.9347815|3622.9347815|3650.01825|3650.01825|3600.018|3600.018|4208378
883458000000|1997-12-30 05:00:00|3658.351625|3658.351625|3654.1849375|3654.1849375|3708.351875|3708.351875|3589.601281|3589.601281|4499976
883544400000|1997-12-31 05:00:00|3670.8516875|3670.8516875|3650.01825|3650.01825|3691.685125|3691.685125|3635.4348435|3635.4348435|4213778
883717200000|1998-01-02 05:00:00|3620.8514375|3620.8514375|3687.5184375|3687.5184375|3687.5184375|3687.5184375|3585.4345935|3585.4345935|2915684
883976400000|1998-01-05 05:00:00|3729.1853125|3729.1853125|3747.9354065|3747.9354065|3756.268781|3756.268781|3700.0185|3700.0185|7433362
884062800000|1998-01-06 05:00:00|3666.685|3666.685|3572.934531|3572.934531|3700.0185|3700.0185|3552.101094|3552.101094|11063044
884149200000|1998-01-07 05:00:00|3558.351125|3558.351125|3612.5180625|3612.5180625|3612.5180625|3612.5180625|3477.1007185|3477.1007185|10111748
884235600000|1998-01-08 05:00:00|3575.017875|3575.017875|3472.934031|3472.934031|3587.5179375|3587.5179375|3466.684|3466.684|8979554
884322000000|1998-01-09 05:00:00|3481.2674065|3481.2674065|3395.8503125|3395.8503125|3522.934281|3522.934281|3375.016875|3375.016875|10242848
884581200000|1998-01-12 05:00:00|3285.4330935|3285.4330935|3420.8504375|3420.8504375|3420.8504375|3420.8504375|3285.4330935|3285.4330935|10922344
884667600000|1998-01-13 05:00:00|3450.01725|3450.01725|3454.1839375|3454.1839375|3479.1840625|3479.1840625|3422.933781|3422.933781|7038864
884754000000|1998-01-14 05:00:00|3535.4343435|3535.4343435|3479.1840625|3479.1840625|3541.684375|3541.684375|3452.1005935|3452.1005935|10182548
884840400000|1998-01-15 05:00:00|3466.684|3466.684|3441.683875|3441.683875|3477.1007185|3477.1007185|3433.3505|3433.3505|6839064
884926800000|1998-01-16 05:00:00|3470.8506875|3470.8506875|3516.68425|3516.68425|3537.5176875|3537.5176875|3466.684|3466.684|5872470
885272400000|1998-01-20 05:00:00|3541.684375|3541.684375|3572.934531|3572.934531|3595.8513125|3595.8513125|3464.600656|3464.600656|8126958
885358800000|1998-01-21 05:00:00|3566.6845|3566.6845|3504.1841875|3504.1841875|3591.684625|3591.684625|3470.8506875|3470.8506875|7926860
885445200000|1998-01-22 05:00:00|3468.7673435|3468.7673435|3475.017375|3475.017375|3527.1009685|3527.1009685|3468.7673435|3468.7673435|7206262
885531600000|1998-01-23 05:00:00|3475.017375|3475.017375|3441.683875|3441.683875|3483.35075|3483.35075|3406.267031|3406.267031|8334858
885790800000|1998-01-26 05:00:00|3433.3505|3433.3505|3404.1836875|3404.1836875|3483.35075|3483.35075|3404.1836875|3404.1836875|7377262
885877200000|1998-01-27 05:00:00|3431.267156|3431.267156|3508.350875|3508.350875|3514.600906|3514.600906|3414.6004065|3414.6004065|7158264
885963600000|1998-01-28 05:00:00|3529.1843125|3529.1843125|3533.351|3533.351|3550.01775|3550.01775|3475.017375|3475.017375|8068458
886050000000|1998-01-29 05:00:00|3545.8510625|3545.8510625|3560.4344685|3560.4344685|3612.5180625|3612.5180625|3541.684375|3541.684375|6780266
886136400000|1998-01-30 05:00:00|3600.018|3600.018|3572.934531|3572.934531|3600.018|3600.018|3560.4344685|3560.4344685|5122774
886395600000|1998-02-02 05:00:00|3616.68475|3616.68475|3706.268531|3706.268531|3718.768594|3718.768594|3614.601406|3614.601406|7643660
886482000000|1998-02-03 05:00:00|3716.68525|3716.68525|3808.352375|3808.352375|3808.352375|3808.352375|3704.1851875|3704.1851875|6975564
886568400000|1998-02-04 05:00:00|3797.935656|3797.935656|3816.68575|3816.68575|3831.269156|3831.269156|3758.352125|3758.352125|5770770
886654800000|1998-02-05 05:00:00|3833.3525|3833.3525|3818.769094|3818.769094|3858.352625|3858.352625|3770.8521875|3770.8521875|6003868
886741200000|1998-02-06 05:00:00|3841.685875|3841.685875|3897.936156|3897.936156|3933.353|3933.353|3837.5191875|3837.5191875|7130964
887000400000|1998-02-09 05:00:00|3918.7695935|3918.7695935|4033.3535|4033.3535|4033.3535|4033.3535|3912.5195625|3912.5195625|8126958
887086800000|1998-02-10 05:00:00|4004.1866875|4004.1866875|3995.8533125|3995.8533125|4027.103469|4027.103469|3975.019875|3975.019875|6259768
887173200000|1998-02-11 05:00:00|3991.686625|3991.686625|3989.603281|3989.603281|4014.603406|4014.603406|3977.1032185|3977.1032185|4010378
887259600000|1998-02-12 05:00:00|3970.8531875|3970.8531875|3979.1865625|3979.1865625|3997.936656|3997.936656|3920.8529375|3920.8529375|5293472
887346000000|1998-02-13 05:00:00|3968.7698435|3968.7698435|3939.603031|3939.603031|3970.8531875|3970.8531875|3916.68625|3916.68625|3623080
887691600000|1998-02-17 05:00:00|3991.686625|3991.686625|4025.020125|4025.020125|4027.103469|4027.103469|3979.1865625|3979.1865625|5438372
887778000000|1998-02-18 05:00:00|4033.3535|4033.3535|4060.4369685|4060.4369685|4081.270406|4081.270406|4029.1868125|4029.1868125|5238272
887864400000|1998-02-19 05:00:00|4066.687|4066.687|3987.5199375|3987.5199375|4066.687|4066.687|3979.1865625|3979.1865625|4595076
887950800000|1998-02-20 05:00:00|4000.02|4000.02|3993.7699685|3993.7699685|4000.02|4000.02|3941.686375|3941.686375|4830274
888210000000|1998-02-23 05:00:00|4054.1869375|4054.1869375|4039.603531|4039.603531|4060.4369685|4060.4369685|4016.68675|4016.68675|3573882
888296400000|1998-02-24 05:00:00|4039.603531|4039.603531|3991.686625|3991.686625|4039.603531|4039.603531|3989.603281|3989.603281|4373378
888382800000|1998-02-25 05:00:00|4035.4368435|4035.4368435|4079.1870625|4079.1870625|4106.2705315|4106.2705315|4018.7700935|4018.7700935|4452876
888469200000|1998-02-26 05:00:00|4066.687|4066.687|4125.020625|4125.020625|4154.1874375|4154.1874375|4050.02025|4050.02025|4865974
888555600000|1998-02-27 05:00:00|4091.687125|4091.687125|4135.4373435|4135.4373435|4147.9374065|4147.9374065|4066.687|4066.687|5162374
888814800000|1998-03-02 05:00:00|4147.9374065|4147.9374065|4125.020625|4125.020625|4166.6875|4166.6875|4106.2705315|4106.2705315|4160678
888901200000|1998-03-03 05:00:00|4079.1870625|4079.1870625|4177.1042185|4177.1042185|4191.687625|4191.687625|4077.103719|4077.103719|5430272
888987600000|1998-03-04 05:00:00|4137.5206875|4137.5206875|4081.270406|4081.270406|4160.437469|4160.437469|4079.1870625|4079.1870625|4410876
889074000000|1998-03-05 05:00:00|4045.8535625|4045.8535625|4016.68675|4016.68675|4062.5203125|4062.5203125|3995.8533125|3995.8533125|5072974
889160400000|1998-03-06 05:00:00|4050.02025|4050.02025|4054.1869375|4054.1869375|4075.020375|4075.020375|4016.68675|4016.68675|6180568
889419600000|1998-03-09 05:00:00|4060.4369685|4060.4369685|3952.1030935|3952.1030935|4060.4369685|4060.4369685|3945.8530625|3945.8530625|6917964
889506000000|1998-03-10 05:00:00|4016.68675|4016.68675|4052.103594|4052.103594|4062.5203125|4062.5203125|3960.436469|3960.436469|5760870
889592400000|1998-03-11 05:00:00|4097.9371565|4097.9371565|4156.2707815|4156.2707815|4166.6875|4166.6875|4075.020375|4075.020375|6471266
889678800000|1998-03-12 05:00:00|4158.354125|4158.354125|4175.020875|4175.020875|4183.35425|4183.35425|4112.5205625|4112.5205625|6796466
889765200000|1998-03-13 05:00:00|4179.1875625|4179.1875625|4175.020875|4175.020875|4200.021|4200.021|4131.270656|4131.270656|4371878
890024400000|1998-03-16 05:00:00|4239.6045315|4239.6045315|4277.1047185|4277.1047185|4291.688125|4291.688125|4220.8544375|4220.8544375|7389262
890110800000|1998-03-17 05:00:00|4287.5214375|4287.5214375|4491.689125|4491.689125|4500.0225|4500.0225|4270.8546875|4270.8546875|12696236
890197200000|1998-03-18 05:00:00|4489.6057815|4489.6057815|4604.1896875|4604.1896875|4604.1896875|4604.1896875|4479.1890625|4479.1890625|13203232
890283600000|1998-03-19 05:00:00|4612.5230625|4612.5230625|4508.355875|4508.355875|4637.5231875|4637.5231875|4479.1890625|4479.1890625|8106258
890370000000|1998-03-20 05:00:00|4516.68925|4516.68925|4487.5224375|4487.5224375|4566.6895|4566.6895|4483.35575|4483.35575|6193168
890629200000|1998-03-23 05:00:00|4487.5224375|4487.5224375|4422.938781|4422.938781|4487.5224375|4487.5224375|4420.8554375|4420.8554375|3083984
890715600000|1998-03-24 05:00:00|4479.1890625|4479.1890625|4472.939031|4472.939031|4539.6060315|4539.6060315|4458.355625|4458.355625|4368878
890802000000|1998-03-25 05:00:00|4537.5226875|4537.5226875|4433.3555|4433.3555|4550.02275|4550.02275|4358.355125|4358.355125|5894970
890888400000|1998-03-26 05:00:00|4425.022125|4425.022125|4472.939031|4472.939031|4537.5226875|4537.5226875|4410.4387185|4410.4387185|4490376
890974800000|1998-03-27 05:00:00|4516.68925|4516.68925|4470.8556875|4470.8556875|4533.356|4533.356|4431.2721565|4431.2721565|4074278
891234000000|1998-03-30 05:00:00|4441.688875|4441.688875|4458.355625|4458.355625|4470.8556875|4470.8556875|4410.4387185|4410.4387185|3802480
891320400000|1998-03-31 05:00:00|4458.355625|4458.355625|4495.8558125|4495.8558125|4560.4394685|4560.4394685|4458.355625|4458.355625|5190574
891406800000|1998-04-01 05:00:00|4500.0225|4500.0225|4533.356|4533.356|4543.7727185|4543.7727185|4479.1890625|4479.1890625|4711476
891493200000|1998-04-02 05:00:00|4566.6895|4566.6895|4643.7732185|4643.7732185|4650.02325|4650.02325|4545.8560625|4545.8560625|7040364
891579600000|1998-04-03 05:00:00|4643.7732185|4643.7732185|4670.8566875|4670.8566875|4697.940156|4697.940156|4637.5231875|4637.5231875|4517376
891835200000|1998-04-06 04:00:00|4800.024|4800.024|4900.0245|4900.0245|4908.357875|4908.357875|4800.024|4800.024|10845244
891921600000|1998-04-07 04:00:00|4900.0245|4900.0245|4787.5239375|4787.5239375|4970.8581875|4970.8581875|4700.0235|4700.0235|11119744
892008000000|1998-04-08 04:00:00|4800.024|4800.024|4675.023375|4675.023375|4816.69075|4816.69075|4600.023|4600.023|7560562
892094400000|1998-04-09 04:00:00|4683.35675|4683.35675|4720.8569375|4720.8569375|4720.8569375|4720.8569375|4612.5230625|4612.5230625|4858774
892440000000|1998-04-13 04:00:00|4766.6905|4766.6905|4879.1910625|4879.1910625|4897.941156|4897.941156|4733.357|4733.357|6584966
892526400000|1998-04-14 04:00:00|4887.5244375|4887.5244375|4758.357125|4758.357125|4897.941156|4897.941156|4700.0235|4700.0235|6484166
892612800000|1998-04-15 04:00:00|4758.357125|4758.357125|4668.773344|4668.773344|4816.69075|4816.69075|4643.7732185|4643.7732185|5412872
892699200000|1998-04-16 04:00:00|4670.8566875|4670.8566875|4508.355875|4508.355875|4679.1900625|4679.1900625|4404.1886875|4404.1886875|9526452
892785600000|1998-04-17 04:00:00|4510.4392185|4510.4392185|4575.022875|4575.022875|4595.8563125|4595.8563125|4481.2724065|4481.2724065|5736570
893044800000|1998-04-20 04:00:00|4579.1895625|4579.1895625|4489.6057815|4489.6057815|4597.939656|4597.939656|4452.1055935|4452.1055935|5611770
893131200000|1998-04-21 04:00:00|4550.02275|4550.02275|4637.5231875|4637.5231875|4681.2734065|4681.2734065|4541.689375|4541.689375|7280362
893217600000|1998-04-22 04:00:00|4666.69|4666.69|4670.8566875|4670.8566875|4712.5235625|4712.5235625|4635.4398435|4635.4398435|3978580
893304000000|1998-04-23 04:00:00|4650.02325|4650.02325|4550.02275|4550.02275|4664.6066565|4664.6066565|4550.02275|4550.02275|2858984
893390400000|1998-04-24 04:00:00|4537.5226875|4537.5226875|4468.7723435|4468.7723435|4566.6895|4566.6895|4456.272281|4456.272281|4869574
893649600000|1998-04-27 04:00:00|4337.5216875|4337.5216875|4420.8554375|4420.8554375|4431.2721565|4431.2721565|4279.1880625|4279.1880625|7547362
893736000000|1998-04-28 04:00:00|4487.5224375|4487.5224375|4454.1889375|4454.1889375|4497.939156|4497.939156|4400.022|4400.022|5310272
893822400000|1998-04-29 04:00:00|4445.8555625|4445.8555625|4504.1891875|4504.1891875|4531.2726565|4531.2726565|4425.022125|4425.022125|4159778
893908800000|1998-04-30 04:00:00|4558.356125|4558.356125|4618.773094|4618.773094|4675.023375|4675.023375|4558.356125|4558.356125|6385468
893995200000|1998-05-01 04:00:00|4637.5231875|4637.5231875|4695.8568125|4695.8568125|4708.356875|4708.356875|4608.356375|4608.356375|4244078
894254400000|1998-05-04 04:00:00|4706.273531|4706.273531|4635.4398435|4635.4398435|4770.8571875|4770.8571875|4620.8564375|4620.8564375|5163574
894340800000|1998-05-05 04:00:00|4608.356375|4608.356375|4566.6895|4566.6895|4614.606406|4614.606406|4550.02275|4550.02275|4228478
894427200000|1998-05-06 04:00:00|4595.8563125|4595.8563125|4502.1058435|4502.1058435|4597.939656|4597.939656|4500.0225|4500.0225|4517976
894513600000|1998-05-07 04:00:00|4504.1891875|4504.1891875|4541.689375|4541.689375|4579.1895625|4579.1895625|4470.8556875|4470.8556875|4312778
894600000000|1998-05-08 04:00:00|4533.356|4533.356|4562.5228125|4562.5228125|4587.5229375|4587.5229375|4504.1891875|4504.1891875|3981280
894859200000|1998-05-11 04:00:00|4562.5228125|4562.5228125|4618.773094|4618.773094|4622.9397815|4622.9397815|4562.5228125|4562.5228125|4840174
894945600000|1998-05-12 04:00:00|4614.606406|4614.606406|4683.35675|4683.35675|4691.690125|4691.690125|4566.6895|4566.6895|4836274
895032000000|1998-05-13 04:00:00|4687.5234375|4687.5234375|4650.02325|4650.02325|4691.690125|4691.690125|4597.939656|4597.939656|5642970
895118400000|1998-05-14 04:00:00|4641.689875|4641.689875|4643.7732185|4643.7732185|4700.0235|4700.0235|4591.689625|4591.689625|4176578
895204800000|1998-05-15 04:00:00|4664.6066565|4664.6066565|4733.357|4733.357|4741.690375|4741.690375|4647.939906|4647.939906|4666776
895464000000|1998-05-18 04:00:00|4704.1901875|4704.1901875|4741.690375|4741.690375|4779.1905625|4779.1905625|4695.8568125|4695.8568125|4803874
895550400000|1998-05-19 04:00:00|4791.690625|4791.690625|4829.1908125|4829.1908125|4883.35775|4883.35775|4766.6905|4766.6905|6633266
895636800000|1998-05-20 04:00:00|4875.024375|4875.024375|4806.2740315|4806.2740315|4875.024375|4875.024375|4779.1905625|4779.1905625|5013274
895723200000|1998-05-21 04:00:00|4800.024|4800.024|4791.690625|4791.690625|4841.690875|4841.690875|4766.6905|4766.6905|5238272
895809600000|1998-05-22 04:00:00|4750.02375|4750.02375|4814.6074065|4814.6074065|4814.6074065|4814.6074065|4750.02375|4750.02375|4202678
896155200000|1998-05-26 04:00:00|4845.8575625|4845.8575625|4643.7732185|4643.7732185|4845.8575625|4845.8575625|4637.5231875|4637.5231875|3826480
896241600000|1998-05-27 04:00:00|4577.106219|4577.106219|4535.439344|4535.439344|4600.023|4600.023|4450.02225|4450.02225|8843054
896328000000|1998-05-28 04:00:00|4550.02275|4550.02275|4547.939406|4547.939406|4554.1894375|4554.1894375|4500.0225|4500.0225|4875274
896414400000|1998-05-29 04:00:00|4572.9395315|4572.9395315|4531.2726565|4531.2726565|4585.439594|4585.439594|4525.022625|4525.022625|3043484
896673600000|1998-06-01 04:00:00|4470.8556875|4470.8556875|4468.7723435|4468.7723435|4545.8560625|4545.8560625|4447.938906|4447.938906|4259078
896760000000|1998-06-02 04:00:00|4535.439344|4535.439344|4564.606156|4564.606156|4581.2729065|4581.2729065|4508.355875|4508.355875|4966774
896846400000|1998-06-03 04:00:00|4566.6895|4566.6895|4520.8559375|4520.8559375|4566.6895|4566.6895|4520.8559375|4520.8559375|2846384
896932800000|1998-06-04 04:00:00|4520.8559375|4520.8559375|4583.35625|4583.35625|4583.35625|4583.35625|4454.1889375|4454.1889375|3780580
897019200000|1998-06-05 04:00:00|4572.9395315|4572.9395315|4675.023375|4675.023375|4679.1900625|4679.1900625|4545.8560625|4545.8560625|4904374
897278400000|1998-06-08 04:00:00|4675.023375|4675.023375|4777.1072185|4777.1072185|4825.024125|4825.024125|4643.7732185|4643.7732185|6431666
897364800000|1998-06-09 04:00:00|4747.940406|4747.940406|4718.773594|4718.773594|4772.9405315|4772.9405315|4700.0235|4700.0235|3669580
897451200000|1998-06-10 04:00:00|4704.1901875|4704.1901875|4733.357|4733.357|4804.1906875|4804.1906875|4683.35675|4683.35675|5072674
897537600000|1998-06-11 04:00:00|4733.357|4733.357|4668.773344|4668.773344|4766.6905|4766.6905|4666.69|4666.69|5758170
897624000000|1998-06-12 04:00:00|4668.773344|4668.773344|4629.1898125|4629.1898125|4683.35675|4683.35675|4547.939406|4547.939406|5007874
897883200000|1998-06-15 04:00:00|4470.855687|4470.855687|4545.856063|4545.856063|4641.689875|4641.689875|4470.855687|4470.855687|4272428
897969600000|1998-06-16 04:00:00|4545.856063|4545.856063|4516.68925|4516.68925|4575.022875|4575.022875|4450.02225|4450.02225|4976825
898056000000|1998-06-17 04:00:00|4504.189188|4504.189188|4641.689875|4641.689875|4733.357|4733.357|4504.189188|4504.189188|5015224
898142400000|1998-06-18 04:00:00|4641.689875|4641.689875|4629.189812|4629.189812|4662.523312|4662.523312|4591.689625|4591.689625|2963835
898228800000|1998-06-19 04:00:00|4700.0235|4700.0235|4691.690125|4691.690125|4729.190312|4729.190312|4650.02325|4650.02325|5336373
898488000000|1998-06-22 04:00:00|4616.68975|4616.68975|4620.856437|4620.856437|4691.690125|4691.690125|4591.689625|4591.689625|3447882
898574400000|1998-06-23 04:00:00|4587.522937|4587.522937|4679.190062|4679.190062|4733.357|4733.357|4587.522937|4587.522937|3245833
898660800000|1998-06-24 04:00:00|4695.856813|4695.856813|4875.024375|4875.024375|4908.357875|4908.357875|4662.523312|4662.523312|4714326
898747200000|1998-06-25 04:00:00|4850.02425|4850.02425|4825.024125|4825.024125|5000.025|5000.025|4804.190687|4804.190687|7775361
898833600000|1998-06-26 04:00:00|4837.524188|4837.524188|4883.35775|4883.35775|4891.691125|4891.691125|4750.02375|4750.02375|3526932
899092800000|1998-06-29 04:00:00|4920.857937|4920.857937|5041.691875|5041.691875|5041.691875|5041.691875|4900.0245|4900.0245|4407877
899179200000|1998-06-30 04:00:00|5020.858438|5020.858438|5033.3585|5033.3585|5100.0255|5100.0255|4975.024875|4975.024875|4780476
899265600000|1998-07-01 04:00:00|5066.692|5066.692|5033.3585|5033.3585|5112.525562|5112.525562|5016.69175|5016.69175|4994675
899352000000|1998-07-02 04:00:00|5033.3585|5033.3585|5029.191813|5029.191813|5050.02525|5050.02525|5004.191687|5004.191687|3544782
899697600000|1998-07-06 04:00:00|5083.35875|5083.35875|5133.359|5133.359|5137.525687|5137.525687|5075.025375|5075.025375|6373918
899784000000|1998-07-07 04:00:00|5033.3585|5033.3585|5000.025|5000.025|5058.358625|5058.358625|4958.358125|4958.358125|6861115
899870400000|1998-07-08 04:00:00|5008.358375|5008.358375|4908.357875|4908.357875|5050.02525|5050.02525|4908.357875|4908.357875|7517062
899956800000|1998-07-09 04:00:00|4962.524812|4962.524812|4908.357875|4908.357875|5041.691875|5041.691875|4908.357875|4908.357875|4625526
900043200000|1998-07-10 04:00:00|4916.69125|4916.69125|4966.6915|4966.6915|4966.6915|4966.6915|4908.357875|4908.357875|3151484
900302400000|1998-07-13 04:00:00|5000.025|5000.025|4958.358125|4958.358125|5008.358375|5008.358375|4920.857937|4920.857937|2900085
900388800000|1998-07-14 04:00:00|4983.35825|4983.35825|5033.3585|5033.3585|5062.525312|5062.525312|4979.191563|4979.191563|4665126
900475200000|1998-07-15 04:00:00|5045.858562|5045.858562|5012.525062|5012.525062|5100.0255|5100.0255|5004.191687|5004.191687|4220828
900561600000|1998-07-16 04:00:00|4983.35825|4983.35825|5000.025|5000.025|5000.025|5000.025|4937.524688|4937.524688|3378583
900648000000|1998-07-17 04:00:00|4991.691625|4991.691625|4995.858312|4995.858312|5025.025125|5025.025125|4983.35825|4983.35825|3141434
900907200000|1998-07-20 04:00:00|5000.025|5000.025|5000.025|5000.025|5083.35875|5083.35875|4958.358125|4958.358125|3585882
900993600000|1998-07-21 04:00:00|5029.191813|5029.191813|4766.6905|4766.6905|5062.525312|5062.525312|4758.357125|4758.357125|4608276
901080000000|1998-07-22 04:00:00|4833.3575|4833.3575|4862.524312|4862.524312|4908.357875|4908.357875|4783.35725|4783.35725|5005474
901166400000|1998-07-23 04:00:00|4866.691|4866.691|4875.024375|4875.024375|4966.6915|4966.6915|4866.691|4866.691|5294223
901252800000|1998-07-24 04:00:00|4891.691125|4891.691125|4908.357875|4908.357875|4950.02475|4950.02475|4804.190687|4804.190687|6094319
901512000000|1998-07-27 04:00:00|4808.357375|4808.357375|4916.69125|4916.69125|4983.35825|4983.35825|4804.190687|4804.190687|4491877
901598400000|1998-07-28 04:00:00|4916.69125|4916.69125|4891.691125|4891.691125|4958.358125|4958.358125|4845.857563|4845.857563|5570522
901684800000|1998-07-29 04:00:00|4895.857812|4895.857812|4837.524188|4837.524188|4950.02475|4950.02475|4829.190812|4829.190812|3484032
901771200000|1998-07-30 04:00:00|4891.691125|4891.691125|4975.024875|4975.024875|5000.025|5000.025|4875.024375|4875.024375|3697481
901857600000|1998-07-31 04:00:00|5000.025|5000.025|5041.691875|5041.691875|5170.859188|5170.859188|5000.025|5000.025|7758561
902116800000|1998-08-03 04:00:00|5041.691875|5041.691875|4987.524938|4987.524938|5070.858688|5070.858688|4979.191563|4979.191563|4420777
902203200000|1998-08-04 04:00:00|5016.69175|5016.69175|4641.689875|4641.689875|5045.858562|5045.858562|4641.689875|4641.689875|6974515
902289600000|1998-08-05 04:00:00|4729.190312|4729.190312|4758.357125|4758.357125|4787.523938|4787.523938|4579.189562|4579.189562|5957520
902376000000|1998-08-06 04:00:00|4733.357|4733.357|4766.6905|4766.6905|4770.857187|4770.857187|4645.856563|4645.856563|5556872
902462400000|1998-08-07 04:00:00|4770.857187|4770.857187|4612.523062|4612.523062|4825.024125|4825.024125|4600.023|4600.023|5194174
902721600000|1998-08-10 04:00:00|4600.023|4600.023|4566.6895|4566.6895|4620.856437|4620.856437|4516.68925|4516.68925|3980080
902808000000|1998-08-11 04:00:00|4466.689|4466.689|4383.35525|4383.35525|4470.855687|4470.855687|4241.687875|4241.687875|7264913
902894400000|1998-08-12 04:00:00|4462.522313|4462.522313|4412.522063|4412.522063|4491.689125|4491.689125|4395.855312|4395.855312|5294373
902980800000|1998-08-13 04:00:00|4391.688625|4391.688625|4275.021375|4275.021375|4437.522187|4437.522187|4266.688|4266.688|5388273
903067200000|1998-08-14 04:00:00|4350.02175|4350.02175|4291.688125|4291.688125|4391.688625|4391.688625|4245.854562|4245.854562|4213778
903326400000|1998-08-17 04:00:00|4270.854688|4270.854688|4433.3555|4433.3555|4454.188938|4454.188938|4241.687875|4241.687875|3960430
903412800000|1998-08-18 04:00:00|4441.688875|4441.688875|4612.523062|4612.523062|4637.523187|4637.523187|4437.522187|4437.522187|5225523
903499200000|1998-08-19 04:00:00|4687.523438|4687.523438|4525.022625|4525.022625|4691.690125|4691.690125|4520.855937|4520.855937|5028874
903585600000|1998-08-20 04:00:00|4500.0225|4500.0225|4358.355125|4358.355125|4508.355875|4508.355875|4341.688375|4341.688375|4448077
903672000000|1998-08-21 04:00:00|4233.3545|4233.3545|4245.854562|4245.854562|4258.354625|4258.354625|4004.186688|4004.186688|11853390
903931200000|1998-08-24 04:00:00|4283.35475|4283.35475|4270.854688|4270.854688|4350.02175|4350.02175|4216.68775|4216.68775|4651926
904017600000|1998-08-25 04:00:00|4362.521813|4362.521813|4275.021375|4275.021375|4408.355375|4408.355375|4225.021125|4225.021125|4914875
904104000000|1998-08-26 04:00:00|4200.021|4200.021|4283.35475|4283.35475|4358.355125|4358.355125|4166.6875|4166.6875|4763676
904190400000|1998-08-27 04:00:00|4037.520187|4037.520187|3875.019375|3875.019375|4100.0205|4100.0205|3866.686|3866.686|13659381
904276800000|1998-08-28 04:00:00|3975.019875|3975.019875|3766.6855|3766.6855|4025.020125|4025.020125|3679.185062|3679.185062|11808690
904536000000|1998-08-31 04:00:00|3783.35225|3783.35225|3500.0175|3500.0175|3900.0195|3900.0195|3483.35075|3483.35075|11803440
904622400000|1998-09-01 04:00:00|3533.351|3533.351|3658.351625|3658.351625|3708.351875|3708.351875|3333.35|3333.35|11699791
904708800000|1998-09-02 04:00:00|3675.018375|3675.018375|3658.351625|3658.351625|3862.519313|3862.519313|3608.351375|3608.351375|10603296
904795200000|1998-09-03 04:00:00|3400.017|3400.017|3283.34975|3283.34975|3537.517687|3537.517687|3266.683|3266.683|12784436
904881600000|1998-09-04 04:00:00|3308.349875|3308.349875|3025.015125|3025.015125|3341.683375|3341.683375|2966.6815|2966.6815|22328288
905227200000|1998-09-08 04:00:00|3329.183312|3329.183312|3141.682375|3141.682375|3329.183312|3329.183312|3025.015125|3025.015125|18160109
905313600000|1998-09-09 04:00:00|3095.848812|3095.848812|2975.014875|2975.014875|3095.848812|3095.848812|2904.181187|2904.181187|12064739
905400000000|1998-09-10 04:00:00|2866.681|2866.681|2850.01425|2850.01425|2883.34775|2883.34775|2700.0135|2700.0135|15442722
905486400000|1998-09-11 04:00:00|2725.013625|2725.013625|3066.682|3066.682|3100.0155|3100.0155|2670.846687|2670.846687|15846220
905745600000|1998-09-14 04:00:00|3125.015625|3125.015625|3083.34875|3083.34875|3262.516312|3262.516312|3058.348625|3058.348625|10116999
905832000000|1998-09-15 04:00:00|2975.014875|2975.014875|3275.016375|3275.016375|3279.183062|3279.183062|2975.014875|2975.014875|13749981
905918400000|1998-09-16 04:00:00|3333.35|3333.35|3329.183312|3329.183312|3420.850437|3420.850437|3237.516187|3237.516187|11266893
906004800000|1998-09-17 04:00:00|3083.34875|3083.34875|3191.682625|3191.682625|3233.3495|3233.3495|3083.34875|3083.34875|9901750
906091200000|1998-09-18 04:00:00|3137.515687|3137.515687|3162.515812|3162.515812|3195.849312|3195.849312|3100.0155|3100.0155|9158054
906350400000|1998-09-21 04:00:00|3033.3485|3033.3485|3120.848937|3120.848937|3133.349|3133.349|2933.348|2933.348|7048164
906436800000|1998-09-22 04:00:00|3137.515687|3137.515687|3075.015375|3075.015375|3170.849187|3170.849187|3050.01525|3050.01525|7080114
906523200000|1998-09-23 04:00:00|3100.0155|3100.0155|3341.683375|3341.683375|3350.01675|3350.01675|3100.0155|3100.0155|9460452
906609600000|1998-09-24 04:00:00|3233.3495|3233.3495|3091.682125|3091.682125|3341.683375|3341.683375|3033.3485|3033.3485|11739241
906696000000|1998-09-25 04:00:00|2966.6815|2966.6815|3033.3485|3033.3485|3095.848812|3095.848812|2904.181187|2904.181187|15015374
906955200000|1998-09-28 04:00:00|3091.682125|3091.682125|2970.848187|2970.848187|3187.515937|3187.515937|2970.848187|2970.848187|8926305
907041600000|1998-09-29 04:00:00|3062.515312|3062.515312|3000.015|3000.015|3129.182313|3129.182313|2900.0145|2900.0145|19558102
907128000000|1998-09-30 04:00:00|2983.34825|2983.34825|2875.014375|2875.014375|3050.01525|3050.01525|2825.014125|2825.014125|16407817
907214400000|1998-10-01 04:00:00|2833.3475|2833.3475|2715.117576|2715.117576|2908.347875|2908.347875|2700.0135|2700.0135|11555042
907300800000|1998-10-02 04:00:00|2750.01375|2750.01375|2916.68125|2916.68125|2954.181437|2954.181437|2670.846687|2670.846687|16156269
907560000000|1998-10-05 04:00:00|2783.34725|2783.34725|2766.6805|2766.6805|2825.014125|2825.014125|2641.679875|2641.679875|11464292
907646400000|1998-10-06 04:00:00|2883.34775|2883.34775|2737.513687|2737.513687|2954.181437|2954.181437|2725.013625|2725.013625|11651191
907732800000|1998-10-07 04:00:00|2737.513687|2737.513687|2683.34675|2683.34675|2783.34725|2783.34725|2550.01275|2550.01275|11566592
907819200000|1998-10-08 04:00:00|2566.6795|2566.6795|2700.0135|2700.0135|2741.680375|2741.680375|2370.845188|2370.845188|16523467
907905600000|1998-10-09 04:00:00|2754.180438|2754.180438|2854.180937|2854.180937|2895.847813|2895.847813|2666.68|2666.68|14538077
908164800000|1998-10-12 04:00:00|2962.514813|2962.514813|2870.847688|2870.847688|3016.68175|3016.68175|2833.3475|2833.3475|9226453
908251200000|1998-10-13 04:00:00|2841.680875|2841.680875|2845.847563|2845.847563|2966.6815|2966.6815|2816.68075|2816.68075|7553212
908337600000|1998-10-14 04:00:00|2712.513562|2712.513562|2779.180562|2779.180562|2883.34775|2883.34775|2712.513562|2712.513562|7036314
908424000000|1998-10-15 04:00:00|2733.347|2733.347|3133.349|3133.349|3241.682875|3241.682875|2733.347|2733.347|11933490
908510400000|1998-10-16 04:00:00|3208.349375|3208.349375|3272.933031|3272.933031|3300.0165|3300.0165|3133.349|3133.349|18859705
908769600000|1998-10-19 04:00:00|3266.683|3266.683|3416.68375|3416.68375|3462.517313|3462.517313|3241.682875|3241.682875|8709856
908856000000|1998-10-20 04:00:00|3662.518312|3662.518312|3537.517687|3537.517687|3700.0185|3700.0185|3504.184188|3504.184188|15729371
908942400000|1998-10-21 04:00:00|3583.35125|3583.35125|3600.018|3600.018|3616.68475|3616.68475|3516.68425|3516.68425|8617156
909028800000|1998-10-22 04:00:00|3600.018|3600.018|3737.518687|3737.518687|3750.01875|3750.01875|3550.01775|3550.01775|8252508
909115200000|1998-10-23 04:00:00|3700.0185|3700.0185|3712.518562|3712.518562|3779.185562|3779.185562|3670.851688|3670.851688|5982420
909378000000|1998-10-26 05:00:00|3679.185062|3679.185062|3633.3515|3633.3515|3712.518562|3712.518562|3616.68475|3616.68475|4978775
909464400000|1998-10-27 05:00:00|3616.68475|3616.68475|3466.684|3466.684|3625.018125|3625.018125|3429.183812|3429.183812|7751961
909550800000|1998-10-28 05:00:00|3416.68375|3416.68375|3491.684125|3491.684125|3566.6845|3566.6845|3404.183687|3404.183687|8751106
909637200000|1998-10-29 05:00:00|3491.684125|3491.684125|3608.351375|3608.351375|3629.184813|3629.184813|3450.01725|3450.01725|4521427
909723600000|1998-10-30 05:00:00|3691.685125|3691.685125|3787.518937|3787.518937|3825.019125|3825.019125|3679.185062|3679.185062|6904465
909982800000|1998-11-02 05:00:00|3766.6855|3766.6855|3766.6855|3766.6855|3825.019125|3825.019125|3720.851938|3720.851938|5486672
910069200000|1998-11-03 05:00:00|3762.518812|3762.518812|3750.01875|3750.01875|3808.352375|3808.352375|3733.352|3733.352|4070679
910155600000|1998-11-04 05:00:00|3829.185812|3829.185812|3866.686|3866.686|3945.853062|3945.853062|3804.185687|3804.185687|6069119
910242000000|1998-11-05 05:00:00|3862.519313|3862.519313|4025.020125|4025.020125|4041.686875|4041.686875|3800.019|3800.019|7403662
910328400000|1998-11-06 05:00:00|4000.02|4000.02|4066.687|4066.687|4104.187187|4104.187187|4000.02|4000.02|5155774
910587600000|1998-11-09 05:00:00|4025.020125|4025.020125|3887.519438|3887.519438|4041.686875|4041.686875|3875.019375|3875.019375|4687176
910674000000|1998-11-10 05:00:00|3837.519188|3837.519188|3812.519063|3812.519063|3925.019625|3925.019625|3804.185687|3804.185687|4923425
910760400000|1998-11-11 05:00:00|3825.019125|3825.019125|3775.018875|3775.018875|3862.519313|3862.519313|3729.185312|3729.185312|3834730
910846800000|1998-11-12 05:00:00|3712.518562|3712.518562|3675.018375|3675.018375|3791.685625|3791.685625|3641.684875|3641.684875|5471222
910933200000|1998-11-13 05:00:00|3700.0185|3700.0185|3812.519063|3812.519063|3837.519188|3837.519188|3687.518437|3687.518437|4429027
911192400000|1998-11-16 05:00:00|3887.519438|3887.519438|3858.352625|3858.352625|3925.019625|3925.019625|3825.019125|3825.019125|4962875
911278800000|1998-11-17 05:00:00|3862.519313|3862.519313|4083.35375|4083.35375|4150.02075|4150.02075|3800.019|3800.019|12616136
911365200000|1998-11-18 05:00:00|4079.187062|4079.187062|4120.853938|4120.853938|4120.853938|4120.853938|3970.853187|3970.853187|6831115
911451600000|1998-11-19 05:00:00|4120.853938|4120.853938|4100.0205|4100.0205|4133.354|4133.354|4058.353625|4058.353625|4348178
911538000000|1998-11-20 05:00:00|4100.0205|4100.0205|4129.187313|4129.187313|4162.520812|4162.520812|4095.853813|4095.853813|6487167
911797200000|1998-11-23 05:00:00|4233.3545|4233.3545|4333.355|4333.355|4341.688375|4341.688375|4216.68775|4216.68775|6476067
911883600000|1998-11-24 05:00:00|4333.355|4333.355|4320.854938|4320.854938|4458.355625|4458.355625|4308.354875|4308.354875|7208513
911970000000|1998-11-25 05:00:00|4333.355|4333.355|4375.021875|4375.021875|4400.022|4400.022|4312.521563|4312.521563|3859180
912142800000|1998-11-27 05:00:00|4379.188562|4379.188562|4362.521813|4362.521813|4395.855312|4395.855312|4350.02175|4350.02175|908545
912402000000|1998-11-30 05:00:00|4375.021875|4375.021875|4229.187813|4229.187813|4387.521937|4387.521937|4220.854438|4220.854438|4351628
912488400000|1998-12-01 05:00:00|4183.35425|4183.35425|4141.687375|4141.687375|4191.687625|4191.687625|4083.35375|4083.35375|5715271
912574800000|1998-12-02 05:00:00|4145.854062|4145.854062|4200.021|4200.021|4287.521437|4287.521437|4141.687375|4141.687375|5449472
912661200000|1998-12-03 05:00:00|4187.520937|4187.520937|4083.35375|4083.35375|4191.687625|4191.687625|4066.687|4066.687|5677321
912747600000|1998-12-04 05:00:00|4141.687375|4141.687375|4275.021375|4275.021375|4275.021375|4275.021375|4141.687375|4141.687375|4322828
913006800000|1998-12-07 05:00:00|4275.021375|4275.021375|4333.355|4333.355|4350.02175|4350.02175|4233.3545|4233.3545|3331183
913093200000|1998-12-08 05:00:00|4325.021625|4325.021625|4308.354875|4308.354875|4420.855438|4420.855438|4283.35475|4283.35475|4368578
913179600000|1998-12-09 05:00:00|4358.355125|4358.355125|4254.187937|4254.187937|4387.521937|4387.521937|4208.354375|4208.354375|4580677
913266000000|1998-12-10 05:00:00|4241.687875|4241.687875|4183.35425|4183.35425|4270.854688|4270.854688|4120.853938|4120.853938|3347083
913352400000|1998-12-11 05:00:00|4120.853938|4120.853938|4058.353625|4058.353625|4129.187313|4129.187313|4016.68675|4016.68675|5328123
913611600000|1998-12-14 05:00:00|4012.520062|4012.520062|3920.852937|3920.852937|4045.853562|4045.853562|3900.0195|3900.0195|5858520
913698000000|1998-12-15 05:00:00|3958.353125|3958.353125|4050.02025|4050.02025|4058.353625|4058.353625|3933.353|3933.353|6708416
913784400000|1998-12-16 05:00:00|4066.687|4066.687|4233.3545|4233.3545|4233.3545|4233.3545|4000.02|4000.02|5101624
913870800000|1998-12-17 05:00:00|4516.68925|4516.68925|4658.356625|4658.356625|4662.523312|4662.523312|4466.689|4466.689|12824785
913957200000|1998-12-18 05:00:00|4662.523312|4662.523312|4633.3565|4633.3565|4712.523562|4712.523562|4500.0225|4500.0225|9912850
914216400000|1998-12-21 05:00:00|4654.189938|4654.189938|4816.69075|4816.69075|4816.69075|4816.69075|4633.3565|4633.3565|7818560
914302800000|1998-12-22 05:00:00|4787.523938|4787.523938|4783.35725|4783.35725|4816.69075|4816.69075|4687.523438|4687.523438|4211228
914389200000|1998-12-23 05:00:00|4691.690125|4691.690125|4750.02375|4750.02375|4758.357125|4758.357125|4675.023375|4675.023375|4146579
914475600000|1998-12-24 05:00:00|4708.356875|4708.356875|4716.69025|4716.69025|4762.523812|4762.523812|4708.356875|4708.356875|1525942
914821200000|1998-12-28 05:00:00|4758.357125|4758.357125|4758.357125|4758.357125|4791.690625|4791.690625|4725.023625|4725.023625|3091334
914907600000|1998-12-29 05:00:00|4758.357125|4758.357125|4800.024|4800.024|4833.3575|4833.3575|4687.523438|4687.523438|3514782
914994000000|1998-12-30 05:00:00|4783.35725|4783.35725|4800.024|4800.024|4837.524188|4837.524188|4741.690375|4741.690375|3089384
915080400000|1998-12-31 05:00:00|4770.857187|4770.857187|4733.357|4733.357|4795.857313|4795.857313|4533.356|4533.356|3739781
915426000000|1999-01-04 05:00:00|4675.023375|4675.023375|4791.690625|4791.690625|4791.690625|4791.690625|4662.523312|4662.523312|7798761
915512400000|1999-01-05 05:00:00|4708.356875|4708.356875|4829.190812|4829.190812|4829.190812|4829.190812|4708.356875|4708.356875|6532017
915598800000|1999-01-06 05:00:00|4866.691|4866.691|4933.358|4933.358|4945.858062|4945.858062|4854.190937|4854.190937|9776201
915685200000|1999-01-07 05:00:00|4891.691125|4891.691125|5137.525687|5137.525687|5145.859062|5145.859062|4833.3575|4833.3575|10692696
915771600000|1999-01-08 05:00:00|5108.358875|5108.358875|5033.3585|5033.3585|5166.6925|5166.6925|4983.35825|4983.35825|8113009
916030800000|1999-01-11 05:00:00|5025.025125|5025.025125|5083.35875|5083.35875|5183.35925|5183.35925|5008.358375|5008.358375|10198149
916117200000|1999-01-12 05:00:00|5033.3585|5033.3585|4925.024625|4925.024625|5037.525187|5037.525187|4900.0245|4900.0245|10746246
916203600000|1999-01-13 05:00:00|4600.023|4600.023|4775.023875|4775.023875|4866.691|4866.691|4566.6895|4566.6895|13639431
916290000000|1999-01-14 05:00:00|4716.69025|4716.69025|4550.02275|4550.02275|4729.190312|4729.190312|4525.022625|4525.022625|7469512
916376400000|1999-01-15 05:00:00|4662.523312|4662.523312|4725.023625|4725.023625|4729.190312|4729.190312|4579.189562|4579.189562|6347968
916722000000|1999-01-19 05:00:00|4900.0245|4900.0245|4958.358125|4958.358125|4966.6915|4966.6915|4833.3575|4833.3575|9146204
916808400000|1999-01-20 05:00:00|5008.358375|5008.358375|5141.692375|5141.692375|5216.69275|5216.69275|4975.024875|4975.024875|9931150
916894800000|1999-01-21 05:00:00|5066.692|5066.692|5025.025125|5025.025125|5129.192313|5129.192313|4933.358|4933.358|8336508
916981200000|1999-01-22 05:00:00|4925.024625|4925.024625|4791.690625|4791.690625|4966.6915|4966.6915|4775.023875|4775.023875|7715661
917240400000|1999-01-25 05:00:00|4787.523938|4787.523938|4962.524812|4962.524812|4979.191563|4979.191563|4787.523938|4787.523938|5817570
917326800000|1999-01-26 05:00:00|4970.858187|4970.858187|4950.02475|4950.02475|5020.858438|5020.858438|4891.691125|4891.691125|4345178
917413200000|1999-01-27 05:00:00|4950.02475|4950.02475|4875.024375|4875.024375|4979.191563|4979.191563|4845.857563|4845.857563|5808870
917499600000|1999-01-28 05:00:00|4870.857687|4870.857687|4908.357875|4908.357875|4945.858062|4945.858062|4841.690875|4841.690875|4809275
917586000000|1999-01-29 05:00:00|4945.858062|4945.858062|5129.192313|5129.192313|5175.025875|5175.025875|4916.69125|4916.69125|9135404
917845200000|1999-02-01 05:00:00|5129.192313|5129.192313|5120.858938|5120.858938|5225.026125|5225.026125|5066.692|5066.692|6571467
917931600000|1999-02-02 05:00:00|5100.0255|5100.0255|5120.858938|5120.858938|5183.35925|5183.35925|5020.858438|5020.858438|5093674
918018000000|1999-02-03 05:00:00|5045.858562|5045.858562|5291.693125|5291.693125|5341.693375|5341.693375|5012.525062|5012.525062|8805555
918104400000|1999-02-04 05:00:00|5208.359375|5208.359375|5195.859312|5195.859312|5283.35975|5283.35975|5100.0255|5100.0255|7081164
918190800000|1999-02-05 05:00:00|5179.192562|5179.192562|5095.858812|5095.858812|5195.859312|5195.859312|5050.02525|5050.02525|4258928
918450000000|1999-02-08 05:00:00|5129.192313|5129.192313|4875.024375|4875.024375|5129.192313|5129.192313|4870.857687|4870.857687|4952225
918536400000|1999-02-09 05:00:00|4925.024625|4925.024625|4800.024|4800.024|4954.191437|4954.191437|4787.523938|4787.523938|7435312
918622800000|1999-02-10 05:00:00|4800.024|4800.024|4870.857687|4870.857687|4883.35775|4883.35775|4758.357125|4758.357125|3841330
918709200000|1999-02-11 05:00:00|4870.857687|4870.857687|5075.025375|5075.025375|5112.525562|5112.525562|4870.857687|4870.857687|7559512
918795600000|1999-02-12 05:00:00|5045.858562|5045.858562|4937.524688|4937.524688|5091.692125|5091.692125|4875.024375|4875.024375|5636071
919141200000|1999-02-16 05:00:00|5058.358625|5058.358625|5179.192562|5179.192562|5200.026|5200.026|5058.358625|5058.358625|6497517
919227600000|1999-02-17 05:00:00|5091.692125|5091.692125|5150.02575|5150.02575|5316.69325|5316.69325|5066.692|5066.692|9882550
919314000000|1999-02-18 05:00:00|5133.359|5133.359|5083.35875|5083.35875|5195.859312|5195.859312|5058.358625|5058.358625|6601016
919400400000|1999-02-19 05:00:00|5070.858688|5070.858688|5070.858688|5070.858688|5179.192562|5179.192562|5066.692|5066.692|5058424
919659600000|1999-02-22 05:00:00|5070.858688|5070.858688|5400.027|5400.027|5400.027|5400.027|5070.858688|5070.858688|6075569
919746000000|1999-02-23 05:00:00|5337.526687|5337.526687|5458.360625|5458.360625|5504.194188|5504.194188|5337.526687|5337.526687|8625706
919832400000|1999-02-24 05:00:00|5404.193688|5404.193688|5254.192937|5254.192937|5462.527312|5462.527312|5183.35925|5183.35925|7325813
919918800000|1999-02-25 05:00:00|5170.859188|5170.859188|5300.0265|5300.0265|5300.0265|5300.0265|5104.192187|5104.192187|5097574
920005200000|1999-02-26 05:00:00|5291.693125|5291.693125|5308.359875|5308.359875|5366.6935|5366.6935|5233.3595|5233.3595|5236173
920264400000|1999-03-01 05:00:00|5300.0265|5300.0265|5383.36025|5383.36025|5454.193938|5454.193938|5279.193062|5279.193062|6638216
920350800000|1999-03-02 05:00:00|5387.526937|5387.526937|5354.193438|5354.193438|5437.527187|5437.527187|5316.69325|5316.69325|4952825
920437200000|1999-03-03 05:00:00|5350.02675|5350.02675|5379.193562|5379.193562|5395.860312|5395.860312|5291.693125|5291.693125|5177824
920523600000|1999-03-04 05:00:00|5379.193562|5379.193562|5558.361125|5558.361125|5558.361125|5558.361125|5370.860187|5370.860187|5842770
920610000000|1999-03-05 05:00:00|5725.028625|5725.028625|5791.695625|5791.695625|5800.029|5800.029|5691.695125|5691.695125|7327013
920869200000|1999-03-08 05:00:00|5787.528938|5787.528938|5720.861937|5720.861937|5812.529062|5812.529062|5687.528438|5687.528438|5024074
920955600000|1999-03-09 05:00:00|5687.528438|5687.528438|5862.529312|5862.529312|5895.862812|5895.862812|5683.36175|5683.36175|5914920
921042000000|1999-03-10 05:00:00|5829.195813|5829.195813|5929.196313|5929.196313|5950.02975|5950.02975|5754.195437|5754.195437|5012824
921128400000|1999-03-11 05:00:00|5895.862812|5895.862812|5879.196063|5879.196063|5966.6965|5966.6965|5816.69575|5816.69575|5726521
921214800000|1999-03-12 05:00:00|5891.696125|5891.696125|5866.696|5866.696|5933.363|5933.363|5783.36225|5783.36225|5071324
921474000000|1999-03-15 05:00:00|5733.362|5733.362|5816.69575|5816.69575|5825.029125|5825.029125|5733.362|5733.362|4845125
921560400000|1999-03-16 05:00:00|5816.69575|5816.69575|5654.194937|5654.194937|5858.362625|5858.362625|5637.528188|5637.528188|6077069
921646800000|1999-03-17 05:00:00|5637.528188|5637.528188|5491.694125|5491.694125|5650.02825|5650.02825|5487.527437|5487.527437|5201823
921733200000|1999-03-18 05:00:00|5475.027375|5475.027375|5591.694625|5591.694625|5645.861563|5645.861563|5475.027375|5475.027375|5516672
921819600000|1999-03-19 05:00:00|5666.695|5666.695|5500.0275|5500.0275|5716.69525|5716.69525|5483.36075|5483.36075|6128819
922078800000|1999-03-22 05:00:00|5508.360875|5508.360875|5458.360625|5458.360625|5533.361|5533.361|5429.193812|5429.193812|3279583
922165200000|1999-03-23 05:00:00|5333.36|5333.36|5304.193188|5304.193188|5362.526813|5362.526813|5266.693|5266.693|4675626
922251600000|1999-03-24 05:00:00|5308.359875|5308.359875|5291.693125|5291.693125|5350.02675|5350.02675|5266.693|5266.693|4543027
922338000000|1999-03-25 05:00:00|5395.860312|5395.860312|5433.3605|5433.3605|5491.694125|5491.694125|5383.36025|5383.36025|5165974
922424400000|1999-03-26 05:00:00|5366.6935|5366.6935|5366.6935|5366.6935|5429.193812|5429.193812|5333.36|5333.36|2936235
922683600000|1999-03-29 05:00:00|5408.360375|5408.360375|5483.36075|5483.36075|5525.027625|5525.027625|5404.193688|5404.193688|4251278
922770000000|1999-03-30 05:00:00|5420.860437|5420.860437|5462.527312|5462.527312|5516.69425|5516.69425|5420.860437|5420.860437|3074534
922856400000|1999-03-31 05:00:00|5500.0275|5500.0275|5425.027125|5425.027125|5583.36125|5583.36125|5400.027|5400.027|3232633
922942800000|1999-04-01 05:00:00|5391.693625|5391.693625|5291.693125|5291.693125|5395.860312|5395.860312|5237.526187|5237.526187|4103229
923284800000|1999-04-05 04:00:00|5329.193312|5329.193312|5250.02625|5250.02625|5337.526687|5337.526687|5220.859438|5220.859438|4808825
923371200000|1999-04-06 04:00:00|5287.526437|5287.526437|5283.35975|5283.35975|5358.360125|5358.360125|5266.693|5266.693|5411522
923457600000|1999-04-07 04:00:00|5358.360125|5358.360125|5625.028125|5625.028125|5658.361625|5658.361625|5341.693375|5341.693375|5273823
923544000000|1999-04-08 04:00:00|5725.028625|5725.028625|5858.362625|5858.362625|5925.029625|5925.029625|5687.528438|5687.528438|7460962
923630400000|1999-04-09 04:00:00|5808.362375|5808.362375|5704.195187|5704.195187|5833.3625|5833.3625|5700.0285|5700.0285|4744776
923889600000|1999-04-12 04:00:00|5683.36175|5683.36175|5791.695625|5791.695625|5820.862437|5820.862437|5683.36175|5683.36175|4117479
923976000000|1999-04-13 04:00:00|5925.029625|5925.029625|5825.029125|5825.029125|5929.196313|5929.196313|5720.861937|5720.861937|4812425
924062400000|1999-04-14 04:00:00|5866.696|5866.696|5758.362125|5758.362125|6000.03|6000.03|5700.0285|5700.0285|4721376
924148800000|1999-04-15 04:00:00|5745.862063|5745.862063|5704.195187|5704.195187|5866.696|5866.696|5662.528312|5662.528312|5361573
924235200000|1999-04-16 04:00:00|5720.861937|5720.861937|5737.528688|5737.528688|5829.195813|5829.195813|5650.02825|5650.02825|3631031
924494400000|1999-04-19 04:00:00|5950.02975|5950.02975|5666.695|5666.695|6075.030375|6075.030375|5604.194687|5604.194687|7036614
924580800000|1999-04-20 04:00:00|5666.695|5666.695|5533.361|5533.361|5775.028875|5775.028875|5341.693375|5341.693375|11746441
924667200000|1999-04-21 04:00:00|5470.860687|5470.860687|5562.527812|5562.527812|5650.02825|5650.02825|5395.860312|5395.860312|5737171
924753600000|1999-04-22 04:00:00|5450.02725|5450.02725|5716.69525|5716.69525|5716.69525|5716.69525|5450.02725|5450.02725|5237223
924840000000|1999-04-23 04:00:00|5641.694875|5641.694875|5675.028375|5675.028375|5733.362|5733.362|5629.194812|5629.194812|4390778
925099200000|1999-04-26 04:00:00|5637.528188|5637.528188|5508.360875|5508.360875|5641.694875|5641.694875|5475.027375|5475.027375|2694886
925185600000|1999-04-27 04:00:00|5541.694375|5541.694375|5704.195187|5704.195187|5750.02875|5750.02875|5441.693875|5441.693875|6177119
925272000000|1999-04-28 04:00:00|5591.694625|5591.694625|5575.027875|5575.027875|5700.0285|5700.0285|5575.027875|5575.027875|3719831
925358400000|1999-04-29 04:00:00|5591.694625|5591.694625|5591.694625|5591.694625|5762.528812|5762.528812|5537.527687|5537.527687|4188879
925444800000|1999-04-30 04:00:00|5566.6945|5566.6945|5500.0275|5500.0275|5700.0285|5700.0285|5450.02725|5450.02725|5365773
925704000000|1999-05-03 04:00:00|5466.694|5466.694|5516.69425|5516.69425|5550.02775|5550.02775|5408.360375|5408.360375|5240373
925790400000|1999-05-04 04:00:00|5470.860687|5470.860687|5483.36075|5483.36075|5575.027875|5575.027875|5450.02725|5450.02725|4670826
925876800000|1999-05-05 04:00:00|5500.0275|5500.0275|5345.860062|5345.860062|5541.694375|5541.694375|5266.693|5266.693|6652616
925963200000|1999-05-06 04:00:00|5216.69275|5216.69275|5170.859188|5170.859188|5362.526813|5362.526813|5166.6925|5166.6925|7305113
926049600000|1999-05-07 04:00:00|5170.859188|5170.859188|5225.026125|5225.026125|5316.69325|5316.69325|5158.359125|5158.359125|6353668
926308800000|1999-05-10 04:00:00|5262.526313|5262.526313|5266.693|5266.693|5345.860062|5345.860062|5225.026125|5225.026125|4205828
926395200000|1999-05-11 04:00:00|5345.860062|5345.860062|5333.36|5333.36|5412.527063|5412.527063|5225.026125|5225.026125|4980125
926481600000|1999-05-12 04:00:00|5341.693375|5341.693375|5487.527437|5487.527437|5495.860813|5495.860813|5266.693|5266.693|5330673
926568000000|1999-05-13 04:00:00|5500.0275|5500.0275|5600.028|5600.028|5691.695125|5691.695125|5500.0275|5500.0275|3679631
926654400000|1999-05-14 04:00:00|5433.3605|5433.3605|5270.859688|5270.859688|5458.360625|5458.360625|5229.192812|5229.192812|7173864
926913600000|1999-05-17 04:00:00|5266.693|5266.693|5241.692875|5241.692875|5266.693|5266.693|5141.692375|5141.692375|3682931
927000000000|1999-05-18 04:00:00|5245.859562|5245.859562|5250.02625|5250.02625|5400.027|5400.027|5166.6925|5166.6925|5363073
927086400000|1999-05-19 04:00:00|5300.0265|5300.0265|5345.860062|5345.860062|5375.026875|5375.026875|5300.0265|5300.0265|4116129
927172800000|1999-05-20 04:00:00|5350.02675|5350.02675|5345.860062|5345.860062|5416.69375|5416.69375|5333.36|5333.36|3496482
927259200000|1999-05-21 04:00:00|5329.193312|5329.193312|5262.526313|5262.526313|5350.02675|5350.02675|5225.026125|5225.026125|5000824
927518400000|1999-05-24 04:00:00|5154.192437|5154.192437|5058.358625|5058.358625|5166.6925|5166.6925|5033.3585|5033.3585|8523107
927604800000|1999-05-25 04:00:00|5000.025|5000.025|4920.857937|4920.857937|5066.692|5066.692|4900.0245|4900.0245|7032864
927691200000|1999-05-26 04:00:00|4904.191187|4904.191187|5025.025125|5025.025125|5083.35875|5083.35875|4833.3575|4833.3575|7955360
927777600000|1999-05-27 04:00:00|5025.025125|5025.025125|4850.02425|4850.02425|5025.025125|5025.025125|4800.024|4800.024|6256168
927864000000|1999-05-28 04:00:00|4837.524188|4837.524188|4825.024125|4825.024125|4929.191313|4929.191313|4800.024|4800.024|6132269
928209600000|1999-06-01 04:00:00|4816.69075|4816.69075|4808.357375|4808.357375|4908.357875|4908.357875|4683.35675|4683.35675|5718871
928296000000|1999-06-02 04:00:00|4816.69075|4816.69075|4737.523688|4737.523688|4829.190812|4829.190812|4687.523438|4687.523438|6079919
928382400000|1999-06-03 04:00:00|4787.523938|4787.523938|4775.023875|4775.023875|4816.69075|4816.69075|4675.023375|4675.023375|5654521
928468800000|1999-06-04 04:00:00|4862.524312|4862.524312|4954.191437|4954.191437|4966.6915|4966.6915|4770.857187|4770.857187|6295168
928728000000|1999-06-07 04:00:00|5016.69175|5016.69175|5116.69225|5116.69225|5125.025625|5125.025625|4995.858312|4995.858312|3461382
928814400000|1999-06-08 04:00:00|5087.525437|5087.525437|4991.691625|4991.691625|5095.858812|5095.858812|4925.024625|4925.024625|3318133
928900800000|1999-06-09 04:00:00|4991.691625|4991.691625|4920.857937|4920.857937|5020.858438|5020.858438|4887.524438|4887.524438|3550932
928987200000|1999-06-10 04:00:00|4875.024375|4875.024375|4875.024375|4875.024375|4900.0245|4900.0245|4791.690625|4791.690625|3511182
929073600000|1999-06-11 04:00:00|4891.691125|4891.691125|4883.35775|4883.35775|4937.524688|4937.524688|4833.3575|4833.3575|5654971
929332800000|1999-06-14 04:00:00|4925.024625|4925.024625|4916.69125|4916.69125|4929.191313|4929.191313|4862.524312|4862.524312|3420882
929419200000|1999-06-15 04:00:00|4904.191187|4904.191187|5008.358375|5008.358375|5062.525312|5062.525312|4904.191187|4904.191187|3939130
929505600000|1999-06-16 04:00:00|5200.026|5200.026|5358.360125|5358.360125|5400.027|5400.027|5145.859062|5145.859062|8062309
929592000000|1999-06-17 04:00:00|5245.859562|5245.859562|5295.859812|5295.859812|5358.360125|5358.360125|5233.3595|5233.3595|5615821
929678400000|1999-06-18 04:00:00|5308.359875|5308.359875|5341.693375|5341.693375|5395.860312|5395.860312|5304.193188|5304.193188|4764126
929937600000|1999-06-21 04:00:00|5433.3605|5433.3605|5566.6945|5566.6945|5583.36125|5583.36125|5400.027|5400.027|4377728
930024000000|1999-06-22 04:00:00|5566.6945|5566.6945|5450.02725|5450.02725|5583.36125|5583.36125|5433.3605|5433.3605|3204733
930110400000|1999-06-23 04:00:00|5400.027|5400.027|5350.02675|5350.02675|5400.027|5400.027|5341.693375|5341.693375|3130034
930196800000|1999-06-24 04:00:00|5337.526687|5337.526687|5333.36|5333.36|5383.36025|5383.36025|5258.359625|5258.359625|3177434
930283200000|1999-06-25 04:00:00|5412.527063|5412.527063|5412.527063|5412.527063|5475.027375|5475.027375|5395.860312|5395.860312|3144734
930542400000|1999-06-28 04:00:00|5466.694|5466.694|5508.360875|5508.360875|5595.861313|5595.861313|5450.02725|5450.02725|4133979
930628800000|1999-06-29 04:00:00|5595.861313|5595.861313|5508.360875|5508.360875|5595.861313|5595.861313|5495.860813|5495.860813|3154634
930715200000|1999-06-30 04:00:00|5541.694375|5541.694375|5766.6955|5766.6955|5775.028875|5775.028875|5479.194062|5479.194062|7451212
930801600000|1999-07-01 04:00:00|5704.195187|5704.195187|5729.195312|5729.195312|5775.028875|5775.028875|5595.861313|5595.861313|6681866
930888000000|1999-07-02 04:00:00|5675.028375|5675.028375|5670.861687|5670.861687|5754.195437|5754.195437|5666.695|5666.695|2399088
931233600000|1999-07-06 04:00:00|5687.528438|5687.528438|5737.528688|5737.528688|5791.695625|5791.695625|5625.028125|5625.028125|2863785
931320000000|1999-07-07 04:00:00|5712.528562|5712.528562|5641.694875|5641.694875|5758.362125|5758.362125|5641.694875|5641.694875|4667376
931406400000|1999-07-08 04:00:00|5641.694875|5641.694875|5700.0285|5700.0285|5716.69525|5716.69525|5600.028|5600.028|4542727
931492800000|1999-07-09 04:00:00|5725.028625|5725.028625|5679.195062|5679.195062|5754.195437|5754.195437|5616.69475|5616.69475|2052289
931752000000|1999-07-12 04:00:00|5645.861563|5645.861563|5608.361375|5608.361375|5675.028375|5675.028375|5608.361375|5608.361375|2906385
931838400000|1999-07-13 04:00:00|5541.694375|5541.694375|5520.860937|5520.860937|5545.861063|5545.861063|5483.36075|5483.36075|3496032
931924800000|1999-07-14 04:00:00|5529.194312|5529.194312|5450.02725|5450.02725|5558.361125|5558.361125|5441.693875|5441.693875|3624131
932011200000|1999-07-15 04:00:00|5450.02725|5450.02725|5475.027375|5475.027375|5550.02775|5550.02775|5450.02725|5450.02725|3852580
932097600000|1999-07-16 04:00:00|5475.027375|5475.027375|5454.193938|5454.193938|5475.027375|5475.027375|5433.3605|5433.3605|2957385
932356800000|1999-07-19 04:00:00|5475.027375|5475.027375|5475.027375|5475.027375|5579.194562|5579.194562|5437.527187|5437.527187|3792731
932443200000|1999-07-20 04:00:00|5487.527437|5487.527437|5391.693625|5391.693625|5537.527687|5537.527687|5345.860062|5345.860062|3621131
932529600000|1999-07-21 04:00:00|5458.360625|5458.360625|5420.860437|5420.860437|5541.694375|5541.694375|5408.360375|5408.360375|4862675
932616000000|1999-07-22 04:00:00|5416.69375|5416.69375|5554.194438|5554.194438|5654.194937|5654.194937|5416.69375|5416.69375|6309868
932702400000|1999-07-23 04:00:00|5520.860937|5520.860937|5437.527187|5437.527187|5566.6945|5566.6945|5400.027|5400.027|3798431
932961600000|1999-07-26 04:00:00|5362.526813|5362.526813|5525.027625|5525.027625|5545.861063|5545.861063|5350.02675|5350.02675|4628076
933048000000|1999-07-27 04:00:00|5575.027875|5575.027875|5583.36125|5583.36125|5625.028125|5625.028125|5516.69425|5516.69425|3806680
933134400000|1999-07-28 04:00:00|5566.6945|5566.6945|5529.194312|5529.194312|5620.861437|5620.861437|5520.860937|5520.860937|2496437
933220800000|1999-07-29 04:00:00|5450.02725|5450.02725|5350.02675|5350.02675|5483.36075|5483.36075|5316.69325|5316.69325|4553227
933307200000|1999-07-30 04:00:00|5266.693|5266.693|5137.525687|5137.525687|5291.693125|5291.693125|5083.35875|5083.35875|5740471
933566400000|1999-08-02 04:00:00|5129.192313|5129.192313|5216.69275|5216.69275|5233.3595|5233.3595|5120.858938|5120.858938|6278818
933652800000|1999-08-03 04:00:00|5216.69275|5216.69275|5254.192937|5254.192937|5262.526313|5262.526313|5200.026|5200.026|3029534
933739200000|1999-08-04 04:00:00|5270.859688|5270.859688|5229.192812|5229.192812|5325.026625|5325.026625|5220.859438|5220.859438|3498882
933825600000|1999-08-05 04:00:00|5229.192812|5229.192812|5241.692875|5241.692875|5258.359625|5258.359625|5120.858938|5120.858938|4112979
933912000000|1999-08-06 04:00:00|5150.02575|5150.02575|5050.02525|5050.02525|5216.69275|5216.69275|5037.525187|5037.525187|3852730
934171200000|1999-08-09 04:00:00|5033.3585|5033.3585|5041.691875|5041.691875|5108.358875|5108.358875|5008.358375|5008.358375|4196829
934257600000|1999-08-10 04:00:00|5016.69175|5016.69175|4954.191437|4954.191437|5062.525312|5062.525312|4837.524188|4837.524188|5402222
934344000000|1999-08-11 04:00:00|5008.358375|5008.358375|5129.192313|5129.192313|5129.192313|5129.192313|4987.524938|4987.524938|3495882
934430400000|1999-08-12 04:00:00|5129.192313|5129.192313|5045.858562|5045.858562|5129.192313|5129.192313|5045.858562|5045.858562|3220933
934516800000|1999-08-13 04:00:00|5100.0255|5100.0255|5275.026375|5275.026375|5279.193062|5279.193062|5100.0255|5100.0255|4631826
934776000000|1999-08-16 04:00:00|5308.359875|5308.359875|5350.02675|5350.02675|5354.193438|5354.193438|5258.359625|5258.359625|3593532
934862400000|1999-08-17 04:00:00|5445.860563|5445.860563|5533.361|5533.361|5533.361|5533.361|5445.860563|5445.860563|5863770
934948800000|1999-08-18 04:00:00|5491.694125|5491.694125|5666.695|5666.695|5666.695|5666.695|5441.693875|5441.693875|4112079
935035200000|1999-08-19 04:00:00|5504.194188|5504.194188|5495.860813|5495.860813|5558.361125|5558.361125|5458.360625|5458.360625|3973330
935121600000|1999-08-20 04:00:00|5441.693875|5441.693875|5583.36125|5583.36125|5587.527938|5587.527938|5441.693875|5441.693875|3679781
935380800000|1999-08-23 04:00:00|5600.028|5600.028|5712.528562|5712.528562|5720.861937|5720.861937|5595.861313|5595.861313|3983380
935467200000|1999-08-24 04:00:00|5633.3615|5633.3615|5770.862187|5770.862187|5900.0295|5900.0295|5633.3615|5633.3615|7272263
935553600000|1999-08-25 04:00:00|5662.528312|5662.528312|5700.0285|5700.0285|5716.69525|5716.69525|5550.02775|5550.02775|7763211
935640000000|1999-08-26 04:00:00|5750.02875|5750.02875|5600.028|5600.028|5820.862437|5820.862437|5570.861187|5570.861187|4879025
935726400000|1999-08-27 04:00:00|5604.194687|5604.194687|5541.694375|5541.694375|5620.861437|5620.861437|5466.694|5466.694|3249283
935985600000|1999-08-30 04:00:00|5541.694375|5541.694375|5429.193812|5429.193812|5550.02775|5550.02775|5341.693375|5341.693375|4536877
936072000000|1999-08-31 04:00:00|5558.361125|5558.361125|5579.194562|5579.194562|5666.695|5666.695|5366.6935|5366.6935|9561402
936158400000|1999-09-01 04:00:00|5579.194562|5579.194562|5514.610906|5514.610906|5579.194562|5579.194562|5400.027|5400.027|6215818
936244800000|1999-09-02 04:00:00|5391.693625|5391.693625|5383.36025|5383.36025|5391.693625|5391.693625|5304.193188|5304.193188|4071279
936331200000|1999-09-03 04:00:00|5516.69425|5516.69425|5666.695|5666.695|5716.69525|5716.69525|5516.69425|5516.69425|5879220
936676800000|1999-09-07 04:00:00|5666.695|5666.695|5425.027125|5425.027125|5666.695|5666.695|5391.693625|5391.693625|5703871
936763200000|1999-09-08 04:00:00|5400.027|5400.027|5450.02725|5450.02725|5525.027625|5525.027625|5325.026625|5325.026625|5702821
936849600000|1999-09-09 04:00:00|5400.027|5400.027|5166.6925|5166.6925|5400.027|5400.027|5087.525437|5087.525437|20266998
936936000000|1999-09-10 04:00:00|5166.6925|5166.6925|5162.525813|5162.525813|5225.026125|5225.026125|5054.191937|5054.191937|9359053
937195200000|1999-09-13 04:00:00|5179.192562|5179.192562|5179.192562|5179.192562|5216.69275|5216.69275|5133.359|5133.359|3735131
937281600000|1999-09-14 04:00:00|5125.025625|5125.025625|5158.359125|5158.359125|5162.525813|5162.525813|5079.192063|5079.192063|4037979
937368000000|1999-09-15 04:00:00|5233.3595|5233.3595|5162.525813|5162.525813|5283.35975|5283.35975|5154.192437|5154.192437|5745871
937454400000|1999-09-16 04:00:00|5179.192562|5179.192562|5200.026|5200.026|5212.526063|5212.526063|5075.025375|5075.025375|4375178
937540800000|1999-09-17 04:00:00|5262.526313|5262.526313|5170.859188|5170.859188|5316.69325|5316.69325|5170.859188|5170.859188|5602621
937800000000|1999-09-20 04:00:00|5175.025875|5175.025875|5229.192812|5229.192812|5258.359625|5258.359625|5158.359125|5158.359125|3307033
937886400000|1999-09-21 04:00:00|5200.026|5200.026|5062.525312|5062.525312|5204.192687|5204.192687|5058.358625|5058.358625|4165929
937972800000|1999-09-22 04:00:00|5066.692|5066.692|5091.692125|5091.692125|5166.6925|5166.6925|4941.691375|4941.691375|5008174
938059200000|1999-09-23 04:00:00|5129.192313|5129.192313|5016.69175|5016.69175|5195.859312|5195.859312|4983.35825|4983.35825|6028469
938145600000|1999-09-24 04:00:00|4991.691625|4991.691625|5025.025125|5025.025125|5079.192063|5079.192063|4983.35825|4983.35825|5725171
938404800000|1999-09-27 04:00:00|5095.858812|5095.858812|4941.691375|4941.691375|5095.858812|5095.858812|4920.857937|4920.857937|4467277
938491200000|1999-09-28 04:00:00|4858.357625|4858.357625|4920.857937|4920.857937|4945.858062|4945.858062|4837.524188|4837.524188|9659051
938577600000|1999-09-29 04:00:00|4929.191313|4929.191313|4866.691|4866.691|4958.358125|4958.358125|4862.524312|4862.524312|3811630
938664000000|1999-09-30 04:00:00|4870.857687|4870.857687|5025.025125|5025.025125|5087.525437|5087.525437|4854.190937|4854.190937|4503727
938750400000|1999-10-01 04:00:00|5008.358375|5008.358375|4937.524688|4937.524688|5008.358375|5008.358375|4866.691|4866.691|4650426
939009600000|1999-10-04 04:00:00|4945.858062|4945.858062|5154.192437|5154.192437|5154.192437|5154.192437|4937.524688|4937.524688|3881830
939096000000|1999-10-05 04:00:00|5133.359|5133.359|5041.691875|5041.691875|5241.692875|5241.692875|4983.35825|4983.35825|6691166
939182400000|1999-10-06 04:00:00|5041.691875|5041.691875|5062.525312|5062.525312|5125.025625|5125.025625|5033.3585|5033.3585|5134024
939268800000|1999-10-07 04:00:00|5070.858688|5070.858688|4970.858187|4970.858187|5116.69225|5116.69225|4933.358|4933.358|4911125
939355200000|1999-10-08 04:00:00|4970.858187|4970.858187|5037.525187|5037.525187|5037.525187|5037.525187|4895.857812|4895.857812|4448977
939614400000|1999-10-11 04:00:00|5041.691875|5041.691875|4920.857937|4920.857937|5079.192063|5079.192063|4916.69125|4916.69125|3517182
939700800000|1999-10-12 04:00:00|4916.69125|4916.69125|4883.35775|4883.35775|4958.358125|4958.358125|4883.35775|4883.35775|2977635
939787200000|1999-10-13 04:00:00|4950.02475|4950.02475|4745.857063|4745.857063|4950.02475|4950.02475|4700.0235|4700.0235|6055019
939873600000|1999-10-14 04:00:00|4741.690375|4741.690375|4729.190312|4729.190312|4783.35725|4783.35725|4600.023|4600.023|6055619
939960000000|1999-10-15 04:00:00|4550.02275|4550.02275|4433.3555|4433.3555|4616.68975|4616.68975|4387.521937|4387.521937|11076994
940219200000|1999-10-18 04:00:00|4450.02225|4450.02225|4554.189438|4554.189438|4579.189562|4579.189562|4450.02225|4450.02225|6219568
940305600000|1999-10-19 04:00:00|4666.69|4666.69|4741.690375|4741.690375|4833.3575|4833.3575|4666.69|4666.69|6165719
940392000000|1999-10-20 04:00:00|4866.691|4866.691|5054.191937|5054.191937|5058.358625|5058.358625|4850.02425|4850.02425|7087764
940478400000|1999-10-21 04:00:00|4983.35825|4983.35825|5175.025875|5175.025875|5175.025875|5175.025875|4983.35825|4983.35825|6499317
940564800000|1999-10-22 04:00:00|5191.692625|5191.692625|5375.026875|5375.026875|5425.027125|5425.027125|5191.692625|5191.692625|7538512
940824000000|1999-10-25 04:00:00|5312.526563|5312.526563|5195.859312|5195.859312|5329.193312|5329.193312|5158.359125|5158.359125|5334423
940910400000|1999-10-26 04:00:00|5220.859438|5220.859438|5187.525937|5187.525937|5266.693|5266.693|5125.025625|5125.025625|4208228
940996800000|1999-10-27 04:00:00|5204.192687|5204.192687|5516.69425|5516.69425|5516.69425|5516.69425|5191.692625|5191.692625|8916855
941083200000|1999-10-28 04:00:00|5700.0285|5700.0285|5904.196187|5904.196187|5933.363|5933.363|5683.36175|5683.36175|16044069
941169600000|1999-10-29 04:00:00|5875.029375|5875.029375|5816.69575|5816.69575|5950.02975|5950.02975|5754.195437|5754.195437|11075494
941432400000|1999-11-01 05:00:00|5775.028875|5775.028875|5570.861187|5570.861187|5808.362375|5808.362375|5558.361125|5558.361125|6766316
941518800000|1999-11-02 05:00:00|5633.3615|5633.3615|5579.194562|5579.194562|5750.02875|5750.02875|5550.02775|5550.02775|5312373
941605200000|1999-11-03 05:00:00|5575.027875|5575.027875|5495.860813|5495.860813|5600.028|5600.028|5479.194062|5479.194062|3973180
941691600000|1999-11-04 05:00:00|5591.694625|5591.694625|5608.361375|5608.361375|5729.195312|5729.195312|5566.6945|5566.6945|5804370
941778000000|1999-11-05 05:00:00|5741.695375|5741.695375|5750.02875|5750.02875|5825.029125|5825.029125|5708.361875|5708.361875|5149924
942037200000|1999-11-08 05:00:00|5754.195437|5754.195437|5625.028125|5625.028125|5775.028875|5775.028875|5608.361375|5608.361375|3590382
942123600000|1999-11-09 05:00:00|5620.861437|5620.861437|5537.527687|5537.527687|5645.861563|5645.861563|5466.694|5466.694|4852925
942210000000|1999-11-10 05:00:00|5470.860687|5470.860687|5370.860187|5370.860187|5483.36075|5483.36075|5370.860187|5370.860187|4770126
942296400000|1999-11-11 05:00:00|5387.526937|5387.526937|5408.360375|5408.360375|5508.360875|5508.360875|5354.193438|5354.193438|3439332
942382800000|1999-11-12 05:00:00|5504.194188|5504.194188|5666.695|5666.695|5666.695|5666.695|5500.0275|5500.0275|5134924
942642000000|1999-11-15 05:00:00|5604.194687|5604.194687|5504.194188|5504.194188|5654.194937|5654.194937|5500.0275|5500.0275|5612971
942728400000|1999-11-16 05:00:00|5558.361125|5558.361125|5733.362|5733.362|5762.528812|5762.528812|5525.027625|5525.027625|6735266
942814800000|1999-11-17 05:00:00|5670.861687|5670.861687|5458.360625|5458.360625|5679.195062|5679.195062|5441.693875|5441.693875|5410172
942901200000|1999-11-18 05:00:00|5491.694125|5491.694125|5558.361125|5558.361125|5608.361375|5608.361375|5462.527312|5462.527312|4607376
942987600000|1999-11-19 05:00:00|5566.6945|5566.6945|5533.361|5533.361|5625.028125|5625.028125|5500.0275|5500.0275|2998335
943246800000|1999-11-22 05:00:00|5500.0275|5500.0275|5458.360625|5458.360625|5504.194188|5504.194188|5379.193562|5379.193562|3771431
943333200000|1999-11-23 05:00:00|5458.360625|5458.360625|5329.45398|5329.45398|5483.36075|5483.36075|5300.0265|5300.0265|4543927
943419600000|1999-11-24 05:00:00|5316.69325|5316.69325|5304.193188|5304.193188|5329.193312|5329.193312|5250.02625|5250.02625|3782081
943592400000|1999-11-26 05:00:00|5391.693625|5391.693625|5270.859688|5270.859688|5391.693625|5391.693625|5270.859688|5270.859688|1191294
943851600000|1999-11-29 05:00:00|5254.192937|5254.192937|5129.192313|5129.192313|5254.192937|5254.192937|5087.525437|5087.525437|5221323
943938000000|1999-11-30 05:00:00|5108.358875|5108.358875|5150.02575|5150.02575|5283.35975|5283.35975|5104.192187|5104.192187|6047219
944024400000|1999-12-01 05:00:00|5141.692375|5141.692375|5159.40113|5159.40113|5200.026|5200.026|5104.192187|5104.192187|4569277
944110800000|1999-12-02 05:00:00|5200.026|5200.026|5270.859688|5270.859688|5283.35975|5283.35975|5066.692|5066.692|4892675
944197200000|1999-12-03 05:00:00|5395.860312|5395.860312|5466.694|5466.694|5558.361125|5558.361125|5387.526937|5387.526937|5766721
944456400000|1999-12-06 05:00:00|5466.694|5466.694|5258.359625|5258.359625|5466.694|5466.694|5158.359125|5158.359125|4982525
944542800000|1999-12-07 05:00:00|5233.3595|5233.3595|5241.692875|5241.692875|5279.193062|5279.193062|5158.359125|5158.359125|5553572
944629200000|1999-12-08 05:00:00|5225.026125|5225.026125|5181.275906|5181.275906|5241.692875|5241.692875|5125.025625|5125.025625|4757076
944715600000|1999-12-09 05:00:00|5200.026|5200.026|5191.692625|5191.692625|5291.693125|5291.693125|5070.858688|5070.858688|4738176
944802000000|1999-12-10 05:00:00|5308.359875|5308.359875|5262.526313|5262.526313|5308.359875|5308.359875|5208.359375|5208.359375|4813625
945061200000|1999-12-13 05:00:00|5208.359375|5208.359375|5234.922174|5234.922174|5283.35975|5283.35975|5183.35925|5183.35925|2552837
945147600000|1999-12-14 05:00:00|5204.192687|5204.192687|5104.192187|5104.192187|5204.192687|5204.192687|5070.858688|5070.858688|3341983
945234000000|1999-12-15 05:00:00|5104.192187|5104.192187|5033.3585|5033.3585|5158.359125|5158.359125|4983.35825|4983.35825|4586377
945320400000|1999-12-16 05:00:00|5079.192063|5079.192063|5000.025|5000.025|5079.192063|5079.192063|4920.857937|4920.857937|4055079
945406800000|1999-12-17 05:00:00|4883.35775|4883.35775|4850.02425|4850.02425|4991.691625|4991.691625|4804.190687|4804.190687|9983500
945666000000|1999-12-20 05:00:00|4891.691125|4891.691125|4816.69075|4816.69075|4929.191313|4929.191313|4816.69075|4816.69075|6205618
945752400000|1999-12-21 05:00:00|4825.024125|4825.024125|5000.025|5000.025|5100.0255|5100.0255|4808.357375|4808.357375|7860260
945838800000|1999-12-22 05:00:00|5000.025|5000.025|4991.691625|4991.691625|5041.691875|5041.691875|4933.358|4933.358|3378433
945925200000|1999-12-23 05:00:00|5083.35875|5083.35875|5166.6925|5166.6925|5195.859312|5195.859312|5070.858688|5070.858688|4337378
946270800000|1999-12-27 05:00:00|5166.6925|5166.6925|5100.0255|5100.0255|5279.193062|5279.193062|5100.0255|5100.0255|3811780
946357200000|1999-12-28 05:00:00|5112.525562|5112.525562|5095.858812|5095.858812|5158.359125|5158.359125|5087.525437|5087.525437|2253288
946443600000|1999-12-29 05:00:00|5145.859062|5145.859062|5170.859188|5170.859188|5212.526063|5212.526063|5129.192313|5129.192313|2300238
946530000000|1999-12-30 05:00:00|5170.859188|5170.859188|5204.192687|5204.192687|5245.859562|5245.859562|5116.69225|5116.69225|1916090
946616400000|1999-12-31 05:00:00|5200.026|5200.026|5179.192562|5179.192562|5225.026125|5225.026125|5179.192562|5179.192562|1160394
946875600000|2000-01-03 05:00:00|4983.35825|4983.35825|4858.357625|4858.357625|5025.025125|5025.025125|4808.357375|4808.357375|12019589
946962000000|2000-01-04 05:00:00|4708.356875|4708.356875|4725.023625|4725.023625|4745.857063|4745.857063|4612.523062|4612.523062|11723341
947048400000|2000-01-05 05:00:00|4683.35675|4683.35675|4695.856813|4695.856813|4837.524188|4837.524188|4600.023|4600.023|8714506
947134800000|2000-01-06 05:00:00|4675.023375|4675.023375|4762.523812|4762.523812|4862.524312|4862.524312|4650.02325|4650.02325|8369208
947221200000|2000-01-07 05:00:00|4841.690875|4841.690875|4850.02425|4850.02425|4900.0245|4900.0245|4733.357|4733.357|6571917
947480400000|2000-01-10 05:00:00|4850.02425|4850.02425|4766.6905|4766.6905|4891.691125|4891.691125|4766.6905|4766.6905|4723476
947566800000|2000-01-11 05:00:00|4666.69|4666.69|4654.189938|4654.189938|4695.856813|4695.856813|4550.02275|4550.02275|8405957
947653200000|2000-01-12 05:00:00|4645.856563|4645.856563|4683.35675|4683.35675|4725.023625|4725.023625|4633.3565|4633.3565|7271813
947739600000|2000-01-13 05:00:00|4741.690375|4741.690375|4754.190437|4754.190437|4833.3575|4833.3575|4704.190188|4704.190188|6918865
947826000000|2000-01-14 05:00:00|4929.191313|4929.191313|4925.024625|4925.024625|5050.02525|5050.02525|4854.190937|4854.190937|9731801
948171600000|2000-01-18 05:00:00|4929.191313|4929.191313|4733.357|4733.357|4966.6915|4966.6915|4683.35675|4683.35675|5566622
948258000000|2000-01-19 05:00:00|4816.69075|4816.69075|4941.691375|4941.691375|5025.025125|5025.025125|4816.69075|4816.69075|15734621
948344400000|2000-01-20 05:00:00|5025.025125|5025.025125|4866.691|4866.691|5066.692|5066.692|4850.02425|4850.02425|7758261
948430800000|2000-01-21 05:00:00|4925.024625|4925.024625|4862.524312|4862.524312|4933.358|4933.358|4841.690875|4841.690875|5160574
948690000000|2000-01-24 05:00:00|4958.358125|4958.358125|4866.691|4866.691|4970.858187|4970.858187|4812.524062|4812.524062|6459117
948776400000|2000-01-25 05:00:00|4866.691|4866.691|4975.024875|4975.024875|5050.02525|5050.02525|4866.691|4866.691|7579912
948862800000|2000-01-26 05:00:00|5025.025125|5025.025125|5229.192812|5229.192812|5266.693|5266.693|5000.025|5000.025|8386608
948949200000|2000-01-27 05:00:00|5295.859812|5295.859812|5379.193562|5379.193562|5433.3605|5433.3605|5237.526187|5237.526187|8165959
949035600000|2000-01-28 05:00:00|5304.193188|5304.193188|5112.525562|5112.525562|5304.193188|5304.193188|5108.358875|5108.358875|7499962
949294800000|2000-01-31 05:00:00|5120.858938|5120.858938|5379.193562|5379.193562|5433.3605|5433.3605|5120.858938|5120.858938|7160214
949381200000|2000-02-01 05:00:00|5495.860813|5495.860813|5583.36125|5583.36125|5633.3615|5633.3615|5420.860437|5420.860437|9650951
949467600000|2000-02-02 05:00:00|5533.361|5533.361|5491.694125|5491.694125|5612.528062|5612.528062|5425.027125|5425.027125|7126164
949554000000|2000-02-03 05:00:00|5566.6945|5566.6945|5545.861063|5545.861063|5658.361625|5658.361625|5350.02675|5350.02675|9200203
949640400000|2000-02-04 05:00:00|5500.0275|5500.0275|5450.02725|5450.02725|5554.194438|5554.194438|5437.527187|5437.527187|5115124
949899600000|2000-02-07 05:00:00|5479.194062|5479.194062|5479.194062|5479.194062|5558.361125|5558.361125|5450.02725|5450.02725|4684176
949986000000|2000-02-08 05:00:00|5604.194687|5604.194687|5670.861687|5670.861687|5741.695375|5741.695375|5600.028|5600.028|6318568
950072400000|2000-02-09 05:00:00|5662.528312|5662.528312|5525.027625|5525.027625|5758.362125|5758.362125|5495.860813|5495.860813|9818500
950158800000|2000-02-10 05:00:00|5541.694375|5541.694375|5541.694375|5541.694375|5583.36125|5583.36125|5425.027125|5425.027125|6880465
950245200000|2000-02-11 05:00:00|5550.02775|5550.02775|5508.360875|5508.360875|5666.695|5666.695|5466.694|5466.694|7052514
950504400000|2000-02-14 05:00:00|5483.36075|5483.36075|5270.859688|5270.859688|5562.527812|5562.527812|5270.859688|5270.859688|5904720
950590800000|2000-02-15 05:00:00|5337.526687|5337.526687|5404.193688|5404.193688|5500.0275|5500.0275|5308.359875|5308.359875|8965455
950677200000|2000-02-16 05:00:00|5400.027|5400.027|5300.0265|5300.0265|5479.194062|5479.194062|5266.693|5266.693|4829675
950763600000|2000-02-17 05:00:00|5375.026875|5375.026875|5225.026125|5225.026125|5433.3605|5433.3605|5187.525937|5187.525937|5716171
950850000000|2000-02-18 05:00:00|5204.192687|5204.192687|4983.35825|4983.35825|5237.526187|5237.526187|4970.858187|4970.858187|8121259
951195600000|2000-02-22 05:00:00|5066.692|5066.692|5150.02575|5150.02575|5258.359625|5258.359625|5008.358375|5008.358375|7068564
951282000000|2000-02-23 05:00:00|5158.359125|5158.359125|5158.359125|5158.359125|5279.193062|5279.193062|5104.192187|5104.192187|4452877
951368400000|2000-02-24 05:00:00|5150.02575|5150.02575|5066.692|5066.692|5170.859188|5170.859188|4975.024875|4975.024875|5199874
951454800000|2000-02-25 05:00:00|5108.358875|5108.358875|5058.358625|5058.358625|5250.02625|5250.02625|4991.691625|4991.691625|4644276
951714000000|2000-02-28 05:00:00|5116.69225|5116.69225|5195.859312|5195.859312|5350.02675|5350.02675|5091.692125|5091.692125|6050969
951800400000|2000-02-29 05:00:00|5179.192562|5179.192562|5308.359875|5308.359875|5400.027|5400.027|5179.192562|5179.192562|6166919
951886800000|2000-03-01 05:00:00|5325.026625|5325.026625|5466.694|5466.694|5466.694|5466.694|5258.359625|5258.359625|4866275
951973200000|2000-03-02 05:00:00|5366.6935|5366.6935|5370.860187|5370.860187|5408.360375|5408.360375|5316.69325|5316.69325|3583782
952059600000|2000-03-03 05:00:00|5466.694|5466.694|5408.360375|5408.360375|5491.694125|5491.694125|5291.693125|5291.693125|5981370
952318800000|2000-03-06 05:00:00|5529.194312|5529.194312|5562.527812|5562.527812|5625.028125|5625.028125|5483.36075|5483.36075|5691421
952405200000|2000-03-07 05:00:00|5562.527812|5562.527812|5454.193938|5454.193938|5612.528062|5612.528062|5400.027|5400.027|4566877
952491600000|2000-03-08 05:00:00|5383.36025|5383.36025|5266.693|5266.693|5429.193812|5429.193812|5241.692875|5241.692875|5247723
952578000000|2000-03-09 05:00:00|5250.02625|5250.02625|5408.360375|5408.360375|5416.69375|5416.69375|5204.192687|5204.192687|3979480
952664400000|2000-03-10 05:00:00|5333.36|5333.36|5245.859562|5245.859562|5437.527187|5437.527187|5183.35925|5183.35925|5311323
952923600000|2000-03-13 05:00:00|5175.025875|5175.025875|5337.526687|5337.526687|5412.527063|5412.527063|5141.692375|5141.692375|4723326
953010000000|2000-03-14 05:00:00|5366.6935|5366.6935|5266.693|5266.693|5395.860312|5395.860312|5233.3595|5233.3595|4129629
953096400000|2000-03-15 05:00:00|5191.692625|5191.692625|5541.694375|5541.694375|5612.528062|5612.528062|5145.859062|5145.859062|8861655
953182800000|2000-03-16 05:00:00|5662.528312|5662.528312|6008.363375|6008.363375|6025.030125|6025.030125|5612.528062|5612.528062|15634871
953269200000|2000-03-17 05:00:00|5950.02975|5950.02975|6066.697|6066.697|6150.03075|6150.03075|5900.0295|5900.0295|11889090
953528400000|2000-03-20 05:00:00|6000.03|6000.03|5770.862187|5770.862187|6033.3635|6033.3635|5633.3615|5633.3615|8076109
953614800000|2000-03-21 05:00:00|5762.528812|5762.528812|6133.364|6133.364|6166.6975|6166.6975|5700.0285|5700.0285|8345508
953701200000|2000-03-22 05:00:00|6041.696875|6041.696875|6104.197187|6104.197187|6141.697375|6141.697375|5916.69625|5916.69625|8604106
953787600000|2000-03-23 05:00:00|6066.697|6066.697|6566.6995|6566.6995|6612.533062|6612.533062|6062.530313|6062.530313|10431397
953874000000|2000-03-24 05:00:00|6466.699|6466.699|6412.532062|6412.532062|6716.70025|6716.70025|6400.032|6400.032|9488952
954133200000|2000-03-27 05:00:00|6400.032|6400.032|6312.531563|6312.531563|6458.365625|6458.365625|6237.531187|6237.531187|4828925
954219600000|2000-03-28 05:00:00|6250.03125|6250.03125|6283.36475|6283.36475|6383.36525|6383.36525|6208.364375|6208.364375|7325663
954306000000|2000-03-29 05:00:00|6283.36475|6283.36475|6025.030125|6025.030125|6300.0315|6300.0315|5954.196437|5954.196437|9088304
954392400000|2000-03-30 05:00:00|5962.529812|5962.529812|5800.029|5800.029|6050.03025|6050.03025|5729.195312|5729.195312|8017159
954478800000|2000-03-31 05:00:00|5866.696|5866.696|5812.529062|5812.529062|5891.696125|5891.696125|5733.362|5733.362|6805015
954734400000|2000-04-03 04:00:00|5862.529312|5862.529312|6166.6975|6166.6975|6200.031|6200.031|5854.195937|5854.195937|8509457
954820800000|2000-04-04 04:00:00|6100.0305|6100.0305|5783.36225|5783.36225|6125.030625|6125.030625|5533.361|5533.361|12638636
954907200000|2000-04-05 04:00:00|5616.69475|5616.69475|5758.362125|5758.362125|5795.862312|5795.862312|5616.69475|5616.69475|7115514
954993600000|2000-04-06 04:00:00|5800.029|5800.029|5829.195813|5829.195813|5883.36275|5883.36275|5787.528938|5787.528938|4853375
955080000000|2000-04-07 04:00:00|5883.36275|5883.36275|5758.362125|5758.362125|5883.36275|5883.36275|5733.362|5733.362|4914125
955339200000|2000-04-10 04:00:00|5700.0285|5700.0285|5875.029375|5875.029375|5937.529687|5937.529687|5675.028375|5675.028375|7864910
955425600000|2000-04-11 04:00:00|5800.029|5800.029|5733.362|5733.362|5858.362625|5858.362625|5666.695|5666.695|8217108
955512000000|2000-04-12 04:00:00|5862.529312|5862.529312|5787.528938|5787.528938|6062.530313|6062.530313|5766.6955|5766.6955|9139454
955598400000|2000-04-13 04:00:00|5733.362|5733.362|5633.3615|5633.3615|5783.36225|5783.36225|5616.69475|5616.69475|6781016
955684800000|2000-04-14 04:00:00|5466.694|5466.694|5258.359625|5258.359625|5491.694125|5491.694125|5050.02525|5050.02525|13084434
955944000000|2000-04-17 04:00:00|5166.6925|5166.6925|5241.692875|5241.692875|5295.859812|5295.859812|4995.858312|4995.858312|8708656
956030400000|2000-04-18 04:00:00|5216.69275|5216.69275|5366.6935|5366.6935|5395.860312|5395.860312|5204.192687|5204.192687|6833365
956116800000|2000-04-19 04:00:00|5383.36025|5383.36025|5200.026|5200.026|5400.027|5400.027|5041.691875|5041.691875|9057104
956203200000|2000-04-20 04:00:00|5208.359375|5208.359375|5154.192437|5154.192437|5212.526063|5212.526063|5083.35875|5083.35875|4540627
956548800000|2000-04-24 04:00:00|5066.692|5066.692|4983.35825|4983.35825|5095.858812|5095.858812|4962.524812|4962.524812|7792761
956635200000|2000-04-25 04:00:00|5050.02525|5050.02525|5204.192687|5204.192687|5237.526187|5237.526187|5016.69175|5016.69175|6327118
956721600000|2000-04-26 04:00:00|5250.02625|5250.02625|5095.858812|5095.858812|5250.02625|5250.02625|5079.192063|5079.192063|5500472
956808000000|2000-04-27 04:00:00|5008.358375|5008.358375|4925.024625|4925.024625|5033.3585|5033.3585|4887.524438|4887.524438|9298153
956894400000|2000-04-28 04:00:00|4950.02475|4950.02475|4808.357375|4808.357375|4979.191563|4979.191563|4783.35725|4783.35725|8603206
957153600000|2000-05-01 04:00:00|4833.3575|4833.3575|4916.69125|4916.69125|5025.025125|5025.025125|4770.857187|4770.857187|8439707
957240000000|2000-05-02 04:00:00|4920.857937|4920.857937|5075.025375|5075.025375|5133.359|5133.359|4891.691125|4891.691125|8411207
957326400000|2000-05-03 04:00:00|5012.525062|5012.525062|4950.02475|4950.02475|5116.69225|5116.69225|4950.02475|4950.02475|9320503
957412800000|2000-05-04 04:00:00|5008.358375|5008.358375|4883.35775|4883.35775|5029.191813|5029.191813|4858.357625|4858.357625|6172169
957499200000|2000-05-05 04:00:00|4800.024|4800.024|4812.524062|4812.524062|4850.02425|4850.02425|4700.0235|4700.0235|14505077
957758400000|2000-05-08 04:00:00|4775.023875|4775.023875|4800.024|4800.024|4879.191063|4879.191063|4754.190437|4754.190437|5497622
957844800000|2000-05-09 04:00:00|4816.69075|4816.69075|4725.023625|4725.023625|4845.857563|4845.857563|4725.023625|4725.023625|6377968
957931200000|2000-05-10 04:00:00|4712.523562|4712.523562|4583.35625|4583.35625|4712.523562|4712.523562|4583.35625|4583.35625|6616016
958017600000|2000-05-11 04:00:00|4670.856687|4670.856687|4666.69|4666.69|4712.523562|4712.523562|4566.6895|4566.6895|7853060
958104000000|2000-05-12 04:00:00|4608.356375|4608.356375|4775.023875|4775.023875|4858.357625|4858.357625|4541.689375|4541.689375|12221788
958363200000|2000-05-15 04:00:00|4850.02425|4850.02425|4975.024875|4975.024875|5012.525062|5012.525062|4804.190687|4804.190687|6703166
958449600000|2000-05-16 04:00:00|5108.358875|5108.358875|4950.02475|4950.02475|5112.525562|5112.525562|4912.524562|4912.524562|7925060
958536000000|2000-05-17 04:00:00|4883.35775|4883.35775|4933.358|4933.358|4995.858312|4995.858312|4870.857687|4870.857687|4350578
958622400000|2000-05-18 04:00:00|4916.69125|4916.69125|5008.358375|5008.358375|5091.692125|5091.692125|4916.69125|4916.69125|5156224
958708800000|2000-05-19 04:00:00|4975.024875|4975.024875|4833.3575|4833.3575|4995.858312|4995.858312|4816.69075|4816.69075|5114524
958968000000|2000-05-22 04:00:00|4883.35775|4883.35775|4812.524062|4812.524062|4883.35775|4883.35775|4700.0235|4700.0235|4164579
959054400000|2000-05-23 04:00:00|4795.857313|4795.857313|4875.024375|4875.024375|4970.858187|4970.858187|4795.857313|4795.857313|5208723
959140800000|2000-05-24 04:00:00|4833.3575|4833.3575|4775.023875|4775.023875|4895.857812|4895.857812|4700.0235|4700.0235|8573057
959227200000|2000-05-25 04:00:00|4800.024|4800.024|4683.35675|4683.35675|4916.69125|4916.69125|4650.02325|4650.02325|7721361
959313600000|2000-05-26 04:00:00|4691.690125|4691.690125|4700.0235|4700.0235|4750.02375|4750.02375|4625.023125|4625.023125|6163919
959659200000|2000-05-30 04:00:00|4775.023875|4775.023875|4900.0245|4900.0245|4900.0245|4900.0245|4741.690375|4741.690375|4197729
959745600000|2000-05-31 04:00:00|4866.691|4866.691|4979.191563|4979.191563|5025.025125|5025.025125|4866.691|4866.691|4983125
959832000000|2000-06-01 04:00:00|5058.358625|5058.358625|5141.692375|5141.692375|5216.69275|5216.69275|5029.191813|5029.191813|8779606
959918400000|2000-06-02 04:00:00|5491.694125|5491.694125|5379.193562|5379.193562|5491.694125|5491.694125|5333.36|5333.36|8867355
960177600000|2000-06-05 04:00:00|5366.6935|5366.6935|5291.693125|5291.693125|5408.360375|5408.360375|5283.35975|5283.35975|4890425
960264000000|2000-06-06 04:00:00|5291.693125|5291.693125|5133.359|5133.359|5291.693125|5291.693125|5100.0255|5100.0255|5546822
960350400000|2000-06-07 04:00:00|5162.525813|5162.525813|5125.025625|5125.025625|5229.192812|5229.192812|5108.358875|5108.358875|5901120
960436800000|2000-06-08 04:00:00|5179.192562|5179.192562|5100.0255|5100.0255|5179.192562|5179.192562|5025.025125|5025.025125|3975130
960523200000|2000-06-09 04:00:00|7700|7700|7331.25|7331.25|7862.5|7862.5|7137.5|7137.5|6863300
960782400000|2000-06-12 04:00:00|4937.5|4937.5|4858.594|4858.594|4975|4975|4818.75|4818.75|5142700
960868800000|2000-06-13 04:00:00|4837.5|4837.5|4818.75|4818.75|4850|4850|4762.5|4762.5|5649900
960955200000|2000-06-14 04:00:00|4887.5|4887.5|5006.25|5006.25|5037.5|5037.5|4825|4825|5920600
961041600000|2000-06-15 04:00:00|4981.25|4981.25|4881.25|4881.25|4987.5|4987.5|4662.5|4662.5|9911800
961128000000|2000-06-16 04:00:00|4675|4675|4543.75|4543.75|4693.75|4693.75|4412.5|4412.5|16619900
961387200000|2000-06-19 04:00:00|4537.5|4537.5|4687.5|4687.5|4737.5|4737.5|4512.5|4512.5|7731000
961473600000|2000-06-20 04:00:00|4800|4800|4793.75|4793.75|4856.25|4856.25|4750|4750|5643600
961560000000|2000-06-21 04:00:00|4768.75|4768.75|4700|4700|4793.75|4793.75|4637.5|4637.5|4059300
961646400000|2000-06-22 04:00:00|4725|4725|4637.5|4637.5|4731.25|4731.25|4600|4600|3268600
961732800000|2000-06-23 04:00:00|4662.5|4662.5|4687.5|4687.5|4806.25|4806.25|4643.75|4643.75|3662500
961992000000|2000-06-26 04:00:00|4656.25|4656.25|4756.25|4756.25|4843.75|4843.75|4656.25|4656.25|3195000
962078400000|2000-06-27 04:00:00|4837.5|4837.5|4793.75|4793.75|4875|4875|4781.25|4781.25|5146100
962164800000|2000-06-28 04:00:00|4812.5|4812.5|4703.906|4703.906|4893.75|4893.75|4668.75|4668.75|4898400
962251200000|2000-06-29 04:00:00|4743.75|4743.75|4762.5|4762.5|4887.5|4887.5|4662.5|4662.5|4679500
962337600000|2000-06-30 04:00:00|4768.75|4768.75|4606.25|4606.25|4825|4825|4562.5|4562.5|6995300
962596800000|2000-07-03 04:00:00|4587.5|4587.5|4756.25|4756.25|4800|4800|4587.5|4587.5|2746100
962769600000|2000-07-05 04:00:00|4843.75|4843.75|4775|4775|4968.75|4968.75|4737.5|4737.5|5083900
962856000000|2000-07-06 04:00:00|4781.25|4781.25|4800|4800|4818.75|4818.75|4662.5|4662.5|3497600
962942400000|2000-07-07 04:00:00|4825|4825|5006.25|5006.25|5068.75|5068.75|4825|4825|6245000
963201600000|2000-07-10 04:00:00|5018.75|5018.75|4975|4975|5100|5100|4968.75|4968.75|3393600
963288000000|2000-07-11 04:00:00|5037.5|5037.5|5068.75|5068.75|5193.75|5193.75|4981.25|4981.25|4641900
963374400000|2000-07-12 04:00:00|5168.75|5168.75|5056.25|5056.25|5218.75|5218.75|5050|5050|4531400
963460800000|2000-07-13 04:00:00|5137.5|5137.5|5075|5075|5181.25|5181.25|5062.5|5062.5|4588500
963547200000|2000-07-14 04:00:00|5143.75|5143.75|5250|5250|5275|5275|5100|5100|4532300
963806400000|2000-07-17 04:00:00|5375|5375|5203.125|5203.125|5375|5375|5181.25|5181.25|5069900
963892800000|2000-07-18 04:00:00|5125|5125|5093.75|5093.75|5150|5150|5012.5|5012.5|3273200
963979200000|2000-07-19 04:00:00|5100|5100|5068.75|5068.75|5150|5150|5012.5|5012.5|4287100
964065600000|2000-07-20 04:00:00|5075|5075|5318.75|5318.75|5325|5325|5050|5050|6117400
964152000000|2000-07-21 04:00:00|5300|5300|5273.047|5273.047|5375|5375|5162.5|5162.5|5470100
964411200000|2000-07-24 04:00:00|5243.75|5243.75|5156.25|5156.25|5262.5|5262.5|5075|5075|3232600
964497600000|2000-07-25 04:00:00|5162.5|5162.5|5125|5125|5175|5175|5087.5|5087.5|2697100
964584000000|2000-07-26 04:00:00|5100|5100|4937.5|4937.5|5100|5100|4862.5|4862.5|4654000
964670400000|2000-07-27 04:00:00|4937.5|4937.5|4987.5|4987.5|5037.5|5037.5|4837.5|4837.5|3556100
964756800000|2000-07-28 04:00:00|5006.25|5006.25|4837.5|4837.5|5012.5|5012.5|4806.25|4806.25|2880800
965016000000|2000-07-31 04:00:00|4900|4900|4981.25|4981.25|4981.25|4981.25|4825|4825|3650700
965102400000|2000-08-01 04:00:00|4987.5|4987.5|5162.5|5162.5|5337.5|5337.5|4962.5|4962.5|10556800
965188800000|2000-08-02 04:00:00|5193.75|5193.75|5143.75|5143.75|5237.5|5237.5|5068.75|5068.75|6692900
965275200000|2000-08-03 04:00:00|5100|5100|5025|5025|5193.75|5193.75|5000|5000|5914200
965361600000|2000-08-04 04:00:00|5187.5|5187.5|5243.75|5243.75|5275|5275|5062.5|5062.5|8546500
965620800000|2000-08-07 04:00:00|5306.25|5306.25|5356.25|5356.25|5412.5|5412.5|5256.25|5256.25|6924000
965707200000|2000-08-08 04:00:00|5381.25|5381.25|5350|5350|5387.5|5387.5|5262.5|5262.5|3458500
965793600000|2000-08-09 04:00:00|5343.75|5343.75|5231.25|5231.25|5362.5|5362.5|5212.5|5212.5|6305600
965880000000|2000-08-10 04:00:00|5231.25|5231.25|5187.5|5187.5|5318.75|5318.75|5175|5175|4979200
965966400000|2000-08-11 04:00:00|5156.25|5156.25|5200|5200|5243.75|5243.75|5131.25|5131.25|4492200
966225600000|2000-08-14 04:00:00|5275|5275|5275|5275|5300|5300|5156.25|5156.25|4970100
966312000000|2000-08-15 04:00:00|5300|5300|5181.25|5181.25|5337.5|5337.5|5162.5|5162.5|7236200
966398400000|2000-08-16 04:00:00|5125|5125|5037.5|5037.5|5181.25|5181.25|5006.25|5006.25|5305600
966484800000|2000-08-17 04:00:00|5006.25|5006.25|5068.75|5068.75|5112.5|5112.5|5006.25|5006.25|4514400
966571200000|2000-08-18 04:00:00|5081.25|5081.25|5075|5075|5125|5125|5025|5025|3694100
966830400000|2000-08-21 04:00:00|5100|5100|5093.75|5093.75|5162.5|5162.5|5062.5|5062.5|3502300
966916800000|2000-08-22 04:00:00|5143.75|5143.75|5275|5275|5350|5350|5100|5100|7456800
967003200000|2000-08-23 04:00:00|5293.75|5293.75|5431.25|5431.25|5437.5|5437.5|5275|5275|6868200
967089600000|2000-08-24 04:00:00|5337.5|5337.5|5325|5325|5487.5|5487.5|5300|5300|4508200
967176000000|2000-08-25 04:00:00|5312.5|5312.5|5206.25|5206.25|5368.75|5368.75|5187.5|5187.5|4746600
967435200000|2000-08-28 04:00:00|5200|5200|5268.75|5268.75|5331.25|5331.25|5200|5200|5261600
967521600000|2000-08-29 04:00:00|5306.25|5306.25|5187.5|5187.5|5318.75|5318.75|5162.5|5162.5|7020300
967608000000|2000-08-30 04:00:00|5250|5250|5325|5325|5387.5|5387.5|5231.25|5231.25|8367100
967694400000|2000-08-31 04:00:00|5368.75|5368.75|5587.5|5587.5|5656.25|5656.25|5350|5350|8450600
967780800000|2000-09-01 04:00:00|5668.75|5668.75|5631.25|5631.25|5681.25|5681.25|5512.5|5512.5|5478500
968126400000|2000-09-05 04:00:00|5643.75|5643.75|5712.5|5712.5|5756.25|5756.25|5618.75|5618.75|4851200
968212800000|2000-09-06 04:00:00|5725|5725|5600|5600|5825|5825|5575|5575|6821900
968299200000|2000-09-07 04:00:00|5656.25|5656.25|5725|5725|5731.25|5731.25|5593.75|5593.75|3495800
968385600000|2000-09-08 04:00:00|5687.5|5687.5|5781.25|5781.25|5831.25|5831.25|5675|5675|4496500
968644800000|2000-09-11 04:00:00|5750|5750|5750|5750|5837.5|5837.5|5650|5650|5219500
968731200000|2000-09-12 04:00:00|5775|5775|5281.25|5281.25|5793.75|5793.75|5200|5200|7314600
968817600000|2000-09-13 04:00:00|5037.5|5037.5|5068.75|5068.75|5118.75|5118.75|4962.5|4962.5|42585300
968904000000|2000-09-14 04:00:00|5200|5200|5000|5000|5200|5200|4993.75|4993.75|20361300
968990400000|2000-09-15 04:00:00|5031.25|5031.25|4912.5|4912.5|5031.25|5031.25|4843.75|4843.75|14822300
969249600000|2000-09-18 04:00:00|4912.5|4912.5|4656.25|4656.25|4912.5|4912.5|4656.25|4656.25|15120400
969336000000|2000-09-19 04:00:00|4668.75|4668.75|4687.5|4687.5|4775|4775|4500|4500|15642200
969422400000|2000-09-20 04:00:00|4681.25|4681.25|4650|4650|4706.25|4706.25|4562.5|4562.5|12493000
969508800000|2000-09-21 04:00:00|4650|4650|4462.5|4462.5|4656.25|4656.25|4462.5|4462.5|12166800
969595200000|2000-09-22 04:00:00|4475|4475|4725|4725|4756.25|4756.25|4456.25|4456.25|17425600
969854400000|2000-09-25 04:00:00|4750|4750|4700|4700|4868.75|4868.75|4700|4700|11709900
969940800000|2000-09-26 04:00:00|4737.5|4737.5|4606.25|4606.25|4793.75|4793.75|4575|4575|8176500
970027200000|2000-09-27 04:00:00|4643.75|4643.75|4550|4550|4693.75|4693.75|4525|4525|7879200
970113600000|2000-09-28 04:00:00|4531.25|4531.25|4687.5|4687.5|4706.25|4706.25|4512.5|4512.5|9307900
970200000000|2000-09-29 04:00:00|4637.5|4637.5|4618.75|4618.75|4762.5|4762.5|4618.75|4618.75|8576500
970459200000|2000-10-02 04:00:00|4662.5|4662.5|4750|4750|4750|4750|4631.25|4631.25|7138200
970545600000|2000-10-03 04:00:00|4762.5|4762.5|4675|4675|4812.5|4812.5|4656.25|4656.25|9746300
970632000000|2000-10-04 04:00:00|4637.5|4637.5|4556.25|4556.25|4668.75|4668.75|4543.75|4543.75|6364800
970718400000|2000-10-05 04:00:00|4562.5|4562.5|4443.75|4443.75|4643.75|4643.75|4425|4425|9189200
970804800000|2000-10-06 04:00:00|4450|4450|4287.5|4287.5|4500|4500|4175|4175|13400700
971064000000|2000-10-09 04:00:00|4312.5|4312.5|4206.25|4206.25|4325|4325|4193.75|4193.75|6499500
971150400000|2000-10-10 04:00:00|4206.25|4206.25|4081.25|4081.25|4250|4250|4025|4025|11926200
971236800000|2000-10-11 04:00:00|4012.5|4012.5|4068.75|4068.75|4093.75|4093.75|3887.5|3887.5|16887500
971323200000|2000-10-12 04:00:00|4012.5|4012.5|3781.25|3781.25|4025|4025|3743.75|3743.75|14847200
971409600000|2000-10-13 04:00:00|3787.5|3787.5|3968.75|3968.75|4012.5|4012.5|3775|3775|14143700
971668800000|2000-10-16 04:00:00|4018.75|4018.75|3956.25|3956.25|4068.75|4068.75|3875|3875|8405600
971755200000|2000-10-17 04:00:00|4000|4000|3793.75|3793.75|4050|4050|3775|3775|8318700
971841600000|2000-10-18 04:00:00|3350|3350|3687.5|3687.5|3812.5|3812.5|3237.5|3237.5|29641500
971928000000|2000-10-19 04:00:00|3812.5|3812.5|3893.75|3893.75|4012.5|4012.5|3812.5|3812.5|14981100
972014400000|2000-10-20 04:00:00|3868.75|3868.75|3837.5|3837.5|3937.5|3937.5|3812.5|3812.5|7559300
972273600000|2000-10-23 04:00:00|3818.75|3818.75|3837.5|3837.5|3875|3875|3793.75|3793.75|5240100
972360000000|2000-10-24 04:00:00|3818.75|3818.75|4006.25|4006.25|4031.25|4031.25|3812.5|3812.5|10595900
972446400000|2000-10-25 04:00:00|4006.25|4006.25|4000|4000|4143.75|4143.75|3975|3975|9256100
972532800000|2000-10-26 04:00:00|4068.75|4068.75|4000|4000|4093.75|4093.75|3887.5|3887.5|10398700
972619200000|2000-10-27 04:00:00|4050|4050|4268.75|4268.75|4293.75|4293.75|4031.25|4031.25|9867500
972882000000|2000-10-30 05:00:00|4281.25|4281.25|4375|4375|4393.75|4393.75|4281.25|4281.25|7884900
972968400000|2000-10-31 05:00:00|4481.25|4481.25|4550|4550|4593.75|4593.75|4412.5|4412.5|13186900
973054800000|2000-11-01 05:00:00|4550|4550|4568.75|4568.75|4581.25|4581.25|4450|4450|8789400
973141200000|2000-11-02 05:00:00|4568.75|4568.75|4550|4550|4650|4650|4537.5|4537.5|6435700
973227600000|2000-11-03 05:00:00|4556.25|4556.25|4443.75|4443.75|4556.25|4556.25|4412.5|4412.5|5879800
973486800000|2000-11-06 05:00:00|4487.5|4487.5|4550|4550|4568.75|4568.75|4456.25|4456.25|4568100
973573200000|2000-11-07 05:00:00|4512.5|4512.5|4493.75|4493.75|4537.5|4537.5|4462.5|4462.5|4101800
973659600000|2000-11-08 05:00:00|4493.75|4493.75|4356.25|4356.25|4493.75|4493.75|4325|4325|5754400
973746000000|2000-11-09 05:00:00|4306.25|4306.25|4412.5|4412.5|4431.25|4431.25|4256.25|4256.25|6306500
973832400000|2000-11-10 05:00:00|4362.5|4362.5|4281.25|4281.25|4456.25|4456.25|4281.25|4281.25|4465600
974091600000|2000-11-13 05:00:00|4187.5|4187.5|4212.5|4212.5|4262.5|4262.5|4075|4075|6041800
974178000000|2000-11-14 05:00:00|4281.25|4281.25|4256.25|4256.25|4318.75|4318.75|4175|4175|6506300
974264400000|2000-11-15 05:00:00|4206.25|4206.25|4075|4075|4281.25|4281.25|4062.5|4062.5|8300500
974350800000|2000-11-16 05:00:00|4087.5|4087.5|4087.5|4087.5|4175|4175|4056.25|4056.25|6940400
974437200000|2000-11-17 05:00:00|4093.75|4093.75|3962.5|3962.5|4100|4100|3912.5|3912.5|8358900
974696400000|2000-11-20 05:00:00|3975|3975|3856.25|3856.25|3993.75|3993.75|3812.5|3812.5|7421300
974782800000|2000-11-21 05:00:00|3856.25|3856.25|3868.75|3868.75|3931.25|3931.25|3775|3775|6202100
974869200000|2000-11-22 05:00:00|3831.25|3831.25|3743.75|3743.75|3837.5|3837.5|3700|3700|6600100
975042000000|2000-11-24 05:00:00|3793.75|3793.75|3912.5|3912.5|3918.75|3918.75|3781.25|3781.25|3835500
975301200000|2000-11-27 05:00:00|3943.75|3943.75|3937.5|3937.5|4018.75|4018.75|3918.75|3918.75|10451600
975387600000|2000-11-28 05:00:00|3943.75|3943.75|3800|3800|4012.5|4012.5|3743.75|3743.75|13168300
975474000000|2000-11-29 05:00:00|3737.5|3737.5|3793.75|3793.75|3856.25|3856.25|3718.75|3718.75|9867200
975560400000|2000-11-30 05:00:00|3718.75|3718.75|3687.5|3687.5|3825|3825|3543.75|3543.75|15472400
975646800000|2000-12-01 05:00:00|3712.5|3712.5|3731.25|3731.25|3868.75|3868.75|3706.25|3706.25|9448300
975906000000|2000-12-04 05:00:00|3737.5|3737.5|3793.75|3793.75|3837.5|3837.5|3687.5|3687.5|6819200
975992400000|2000-12-05 05:00:00|3862.5|3862.5|4131.25|4131.25|4143.75|4143.75|3806.25|3806.25|13818600
976078800000|2000-12-06 05:00:00|4125|4125|4006.25|4006.25|4325|4325|3906.25|3906.25|19776900
976165200000|2000-12-07 05:00:00|3943.75|3943.75|3918.75|3918.75|4043.75|4043.75|3831.25|3831.25|9650300
976251600000|2000-12-08 05:00:00|4031.25|4031.25|4000|4000|4087.5|4087.5|3962.5|3962.5|8411700
976510800000|2000-12-11 05:00:00|4025|4025|4250|4250|4262.5|4262.5|4006.25|4006.25|9131000
976597200000|2000-12-12 05:00:00|4250|4250|4300|4300|4368.75|4368.75|4193.75|4193.75|7843400
976683600000|2000-12-13 05:00:00|4393.75|4393.75|4450|4450|4468.75|4468.75|4362.5|4362.5|10288900
976770000000|2000-12-14 05:00:00|4231.25|4231.25|4287.5|4287.5|4312.5|4312.5|4137.5|4137.5|16122700
976856400000|2000-12-15 05:00:00|4200|4200|4393.75|4393.75|4393.75|4393.75|4187.5|4187.5|11412000
977115600000|2000-12-18 05:00:00|4400|4400|4537.5|4537.5|4537.5|4537.5|4381.25|4381.25|13271000
977202000000|2000-12-19 05:00:00|4475|4475|4481.25|4481.25|4593.75|4593.75|4393.75|4393.75|13078000
977288400000|2000-12-20 05:00:00|4481.25|4481.25|4350|4350|4481.25|4481.25|4325|4325|6853300
977374800000|2000-12-21 05:00:00|4343.75|4343.75|4518.75|4518.75|4575|4575|4343.75|4343.75|8796400
977461200000|2000-12-22 05:00:00|4543.75|4543.75|4562.5|4562.5|4637.5|4637.5|4500|4500|7098600
977806800000|2000-12-26 05:00:00|4562.5|4562.5|4575|4575|4625|4625|4518.75|4518.75|4832200
977893200000|2000-12-27 05:00:00|4506.25|4506.25|4637.5|4637.5|4650|4650|4481.25|4481.25|7452200
977979600000|2000-12-28 05:00:00|4618.75|4618.75|4693.75|4693.75|4743.75|4743.75|4593.75|4593.75|6397400
978066000000|2000-12-29 05:00:00|4693.75|4693.75|4543.75|4543.75|4756.25|4756.25|4431.25|4431.25|9657000
978411600000|2001-01-02 05:00:00|4462.5|4462.5|4400|4400|4481.25|4481.25|4331.25|4331.25|7803200
978498000000|2001-01-03 05:00:00|4343.75|4343.75|5062.5|5062.5|5087.5|5087.5|4318.75|4318.75|21304000
978584400000|2001-01-04 05:00:00|5150|5150|5200|5200|5400|5400|5081.25|5081.25|26409800
978670800000|2001-01-05 05:00:00|5075|5075|4893.75|4893.75|5150|5150|4831.25|4831.25|16215700
978930000000|2001-01-08 05:00:00|4900|4900|4925|4925|5012.5|5012.5|4831.25|4831.25|9938300
979016400000|2001-01-09 05:00:00|4987.5|4987.5|4868.75|4868.75|5000|5000|4787.5|4787.5|7285100
979102800000|2001-01-10 05:00:00|4950|4950|5093.75|5093.75|5168.75|5168.75|4893.75|4893.75|10867100
979189200000|2001-01-11 05:00:00|5112.5|5112.5|5412.5|5412.5|5425|5425|5112.5|5112.5|16078744
979275600000|2001-01-12 05:00:00|5400|5400|5331.25|5331.25|5406.25|5406.25|5237.5|5237.5|8946800
979621200000|2001-01-16 05:00:00|5350|5350|5318.75|5318.75|5468.75|5468.75|5250|5250|10508500
979707600000|2001-01-17 05:00:00|5293.75|5293.75|5300|5300|5406.25|5406.25|5212.5|5212.5|10317300
979794000000|2001-01-18 05:00:00|5150|5150|5143.75|5143.75|5187.5|5187.5|5056.25|5056.25|13565600
979880400000|2001-01-19 05:00:00|5075|5075|5056.25|5056.25|5168.75|5168.75|4981.25|4981.25|10717300
980139600000|2001-01-22 05:00:00|5056.25|5056.25|5087.5|5087.5|5218.75|5218.75|5006.25|5006.25|10581500
980226000000|2001-01-23 05:00:00|5012.5|5012.5|5168.75|5168.75|5206.25|5206.25|5012.5|5012.5|8794600
980312400000|2001-01-24 05:00:00|5268.75|5268.75|5325|5325|5350|5350|5225|5225|9316500
980398800000|2001-01-25 05:00:00|5300|5300|5306.25|5306.25|5387.5|5387.5|5175|5175|8347100
980485200000|2001-01-26 05:00:00|5343.75|5343.75|5418.75|5418.75|5450|5450|5275|5275|7989300
980744400000|2001-01-29 05:00:00|5419|5419|5512|5512|5600|5600|5418|5418|9494400
980830800000|2001-01-30 05:00:00|5510|5510|5598|5598|5618|5618|5463|5463|9452800
980917200000|2001-01-31 05:00:00|5649|5649|5499|5499|5733|5733|5450|5450|13130800
981003600000|2001-02-01 05:00:00|5499|5499|5585|5585|5585|5585|5351|5351|9175000
981090000000|2001-02-02 05:00:00|5500|5500|5464|5464|5533|5533|5429|5429|7075200
981349200000|2001-02-05 05:00:00|5451|5451|5460|5460|5495|5495|5370|5370|5273700
981435600000|2001-02-06 05:00:00|5401|5401|5228|5228|5446|5446|5200|5200|7560200
981522000000|2001-02-07 05:00:00|5235|5235|5233|5233|5350|5350|5188|5188|7988800
981608400000|2001-02-08 05:00:00|5233|5233|5168|5168|5305|5305|5153|5153|5730800
981694800000|2001-02-09 05:00:00|5169|5169|5195|5195|5260|5260|5105|5105|5490500
981954000000|2001-02-12 05:00:00|5247|5247|5255|5255|5310|5310|5168|5168|5246300
982040400000|2001-02-13 05:00:00|5254|5254|5114|5114|5370|5370|5110|5110|7334700
982126800000|2001-02-14 05:00:00|5175|5175|5119|5119|5188|5188|5090|5090|6835100
982213200000|2001-02-15 05:00:00|5138|5138|5111|5111|5275|5275|5090|5090|7408400
982299600000|2001-02-16 05:00:00|5040|5040|5199|5199|5200|5200|5025|5025|7364800
982645200000|2001-02-20 05:00:00|5199|5199|4995|4995|5260|5260|4963|4963|9075200
982731600000|2001-02-21 05:00:00|4895|4895|4735|4735|5010|5010|4701|4701|9835100
982818000000|2001-02-22 05:00:00|4775|4775|4830|4830|4830|4830|4539|4539|12409800
982904400000|2001-02-23 05:00:00|4705|4705|4705|4705|4825|4825|4620|4620|9708400
983163600000|2001-02-26 05:00:00|4800|4800|4855|4855|4930|4930|4681|4681|8783500
983250000000|2001-02-27 05:00:00|4895|4895|4760|4760|4978|4978|4685|4685|11744300
983336400000|2001-02-28 05:00:00|4789|4789|4666|4666|4800|4800|4530|4530|10510600
983422800000|2001-03-01 05:00:00|4560|4560|4611|4611|4625|4625|4478|4478|10551800
983509200000|2001-03-02 05:00:00|4560|4560|4580|4580|4760|4760|4519|4519|7559700
983768400000|2001-03-05 05:00:00|4590|4590|4676|4676|4695|4695|4530|4530|5988200
983854800000|2001-03-06 05:00:00|4825|4825|4796|4796|4895|4895|4750|4750|6844500
983941200000|2001-03-07 05:00:00|4840|4840|5025|5025|5045|5045|4802|4802|7296600
984027600000|2001-03-08 05:00:00|5025|5025|5024|5024|5119|5119|4980|4980|7064400
984114000000|2001-03-09 05:00:00|4960|4960|4895|4895|4980|4980|4780|4780|6377600
984373200000|2001-03-12 05:00:00|4750|4750|4549|4549|4785|4785|4549|4549|8549500
984459600000|2001-03-13 05:00:00|4675|4675|4740|4740|4780|4780|4560|4560|7065900
984546000000|2001-03-14 05:00:00|4500|4500|4375|4375|4597|4597|4339|4339|16205000
984632400000|2001-03-15 05:00:00|4490|4490|4526|4526|4595|4595|4475|4475|8561300
984718800000|2001-03-16 05:00:00|4526|4526|4458|4458|4590|4590|4412|4412|10739300
984978000000|2001-03-19 05:00:00|4440|4440|4515|4515|4540|4540|4265|4265|9742500
985064400000|2001-03-20 05:00:00|4546|4546|4259|4259|4546|4546|4250|4250|10213200
985150800000|2001-03-21 05:00:00|4279|4279|4020|4020|4313|4313|4005|4005|12029400
985237200000|2001-03-22 05:00:00|4005|4005|3891|3891|4006|4006|3758|3758|15677400
985323600000|2001-03-23 05:00:00|4030|4030|4171|4171|4190|4190|3981|3981|10763200
985582800000|2001-03-26 05:00:00|4215|4215|4211|4211|4299|4299|4165|4165|8319900
985669200000|2001-03-27 05:00:00|4211|4211|4336|4336|4340|4340|4110|4110|12255000
985755600000|2001-03-28 05:00:00|4270|4270|4255|4255|4335|4335|4195|4195|7315300
985842000000|2001-03-29 05:00:00|4280|4280|4300|4300|4325|4325|4202|4202|6688200
985928400000|2001-03-30 05:00:00|4315|4315|4490|4490|4500|4500|4290|4290|8463000
986184000000|2001-04-02 04:00:00|4450|4450|4460|4460|4540|4540|4365|4365|8743100
986270400000|2001-04-03 04:00:00|4412|4412|4160|4160|4420|4420|4150|4150|9051100
986356800000|2001-04-04 04:00:00|4140|4140|4049|4049|4175|4175|3921|3921|11634000
986443200000|2001-04-05 04:00:00|4130|4130|4250|4250|4297|4297|4126|4126|8645000
986529600000|2001-04-06 04:00:00|4160|4160|4039|4039|4250|4250|3950|3950|9790600
986788800000|2001-04-09 04:00:00|3990|3990|4042|4042|4158|4158|3990|3990|7386400
986875200000|2001-04-10 04:00:00|4140|4140|4330|4330|4331|4331|4123|4123|7962300
986961600000|2001-04-11 04:00:00|4425|4425|4474|4474|4580|4580|4405|4405|9898000
987048000000|2001-04-12 04:00:00|4425|4425|4537|4537|4575|4575|4400|4400|6740700
987393600000|2001-04-16 04:00:00|4537|4537|4550|4550|4638|4638|4502|4502|6377000
987480000000|2001-04-17 04:00:00|4505|4505|4537|4537|4598|4598|4477|4477|5116100
987566400000|2001-04-18 04:00:00|4695|4695|4910|4910|5012|5012|4650|4650|15214300
987652800000|2001-04-19 04:00:00|4900|4900|4880|4880|4949|4949|4820|4820|11595900
987739200000|2001-04-20 04:00:00|4879|4879|4780|4780|4879|4879|4730|4730|8496200
987998400000|2001-04-23 04:00:00|4795|4795|4730|4730|4820|4820|4674|4674|5135800
988084800000|2001-04-24 04:00:00|4780|4780|4740|4740|4840|4840|4735|4735|6179300
988171200000|2001-04-25 04:00:00|4751|4751|4748|4748|4760|4760|4602|4602|8079600
988257600000|2001-04-26 04:00:00|4775|4775|4850|4850|4890|4890|4725|4725|7012500
988344000000|2001-04-27 04:00:00|4947|4947|4985|4985|5007|5007|4905|4905|6479900
988603200000|2001-04-30 04:00:00|5004|5004|4798|4798|5040|5040|4775|4775|7737700
988689600000|2001-05-01 04:00:00|4849|4849|4873|4873|4873|4873|4755|4755|8051200
988776000000|2001-05-02 04:00:00|4925|4925|4957|4957|4987|4987|4830|4830|6753000
988862400000|2001-05-03 04:00:00|4860|4860|4900|4900|4914|4914|4831|4831|7494000
988948800000|2001-05-04 04:00:00|4825|4825|5060|5060|5060|5060|4819|4819|8223200
989208000000|2001-05-07 04:00:00|4905|4905|4920|4920|4994|4994|4861|4861|10132000
989294400000|2001-05-08 04:00:00|4875|4875|4775|4775|4898|4898|4750|4750|8695500
989380800000|2001-05-09 04:00:00|4725|4725|4725|4725|4761|4761|4700|4700|6490800
989467200000|2001-05-10 04:00:00|4800|4800|4751|4751|4892|4892|4726|4726|5905800
989553600000|2001-05-11 04:00:00|4752|4752|4644|4644|4780|4780|4635|4635|5675600
989812800000|2001-05-14 04:00:00|4640|4640|4764|4764|4778|4778|4635|4635|5469800
989899200000|2001-05-15 04:00:00|4740|4740|4728|4728|4793|4793|4702|4702|5821600
989985600000|2001-05-16 04:00:00|4739|4739|4831|4831|4865|4865|4660|4660|9348000
990072000000|2001-05-17 04:00:00|4806|4806|4819|4819|4875|4875|4786|4786|7818200
990158400000|2001-05-18 04:00:00|4880|4880|4816|4816|4880|4880|4789|4789|5556700
990417600000|2001-05-21 04:00:00|4848|4848|4943|4943|4950|4950|4770|4770|6910100
990504000000|2001-05-22 04:00:00|4985|4985|5002|5002|5060|5060|4971|4971|8750800
990590400000|2001-05-23 04:00:00|4980|4980|4892|4892|4981|4981|4839|4839|6283400
990676800000|2001-05-24 04:00:00|4895|4895|4934|4934|4990|4990|4895|4895|5421700
990763200000|2001-05-25 04:00:00|4925|4925|4870|4870|4968|4968|4860|4860|3857900
991108800000|2001-05-29 04:00:00|4900|4900|4933|4933|4945|4945|4810|4810|5391800
991195200000|2001-05-30 04:00:00|4933|4933|4862|4862|4990|4990|4839|4839|5402700
991281600000|2001-05-31 04:00:00|4855|4855|4915|4915|4918|4918|4785|4785|5875300
991368000000|2001-06-01 04:00:00|4925|4925|4889|4889|4925|4925|4840|4840|6006400
991627200000|2001-06-04 04:00:00|4875|4875|4950|4950|4950|4950|4839|4839|4271200
991713600000|2001-06-05 04:00:00|4950|4950|4850|4850|4991|4991|4850|4850|6758900
991800000000|2001-06-06 04:00:00|4755|4755|4684|4684|4760|4760|4626|4626|12690500
991886400000|2001-06-07 04:00:00|4600|4600|4563|4563|4609|4609|4451|4451|11970800
991972800000|2001-06-08 04:00:00|4515|4515|4420|4420|4515|4515|4380|4380|7355600
992232000000|2001-06-11 04:00:00|4425|4425|4418|4418|4476|4476|4401|4401|6247800
992318400000|2001-06-12 04:00:00|4360|4360|4349|4349|4365|4365|4250|4250|8116400
992404800000|2001-06-13 04:00:00|4385|4385|4390|4390|4461.9|4461.9|4325|4325|7347500
992491200000|2001-06-14 04:00:00|4365|4365|4359|4359|4434|4434|4331|4331|6765500
992577600000|2001-06-15 04:00:00|4390|4390|4490|4490|4504.9|4504.9|4335|4335|16101300
992836800000|2001-06-18 04:00:00|4450|4450|4431|4431|4490|4490|4385|4385|7115000
992923200000|2001-06-19 04:00:00|4490|4490|4452|4452|4540|4540|4415|4415|5717700
993009600000|2001-06-20 04:00:00|4455|4455|4560|4560|4600|4600|4450|4450|7645800
993096000000|2001-06-21 04:00:00|4570|4570|4712|4712|4723|4723|4522|4522|7181900
993182400000|2001-06-22 04:00:00|4660|4660|4590|4590|4661|4661|4575|4575|7293900
993441600000|2001-06-25 04:00:00|4600|4600|4582|4582|4635|4635|4505|4505|4647300
993528000000|2001-06-26 04:00:00|4405|4405|4468|4468|4507|4507|4400|4400|6831100
993614400000|2001-06-27 04:00:00|4420|4420|4402|4402|4485|4485|4400|4400|6571500
993700800000|2001-06-28 04:00:00|4440|4440|4500|4500|4533|4533|4431|4431|4914000
993787200000|2001-06-29 04:00:00|4475|4475|4447|4447|4499|4499|4400|4400|6180700
994046400000|2001-07-02 04:00:00|4480|4480|4580|4580|4590|4590|4409|4409|5128300
994132800000|2001-07-03 04:00:00|4575|4575|4565|4565|4601|4601|4534|4534|3057900
994305600000|2001-07-05 04:00:00|4580|4580|4553|4553|4600|4600|4495|4495|4379000
994392000000|2001-07-06 04:00:00|4528|4528|4451|4451|4528|4528|4390|4390|5037300
994651200000|2001-07-09 04:00:00|4440|4440|4399|4399|4440|4440|4336|4336|4892200
994737600000|2001-07-10 04:00:00|4350|4350|4201|4201|4355|4355|4195|4195|8433400
994824000000|2001-07-11 04:00:00|4196|4196|4205|4205|4219|4219|4071|4071|8240300
994910400000|2001-07-12 04:00:00|4245|4245|4254|4254|4332|4332|4216|4216|7200400
994996800000|2001-07-13 04:00:00|4229|4229|4255|4255|4290|4290|4221|4221|5728800
995256000000|2001-07-16 04:00:00|4290|4290|4120|4120|4299|4299|4090|4090|7292100
995342400000|2001-07-17 04:00:00|4139|4139|4230|4230|4272|4272|4060|4060|6459800
995428800000|2001-07-18 04:00:00|4100|4100|4358|4358|4358|4358|4075|4075|10179800
995515200000|2001-07-19 04:00:00|4383|4383|4370|4370|4425|4425|4295|4295|8137100
995601600000|2001-07-20 04:00:00|4345|4345|4340|4340|4385|4385|4295|4295|4094700
995860800000|2001-07-23 04:00:00|4340|4340|4301|4301|4370|4370|4300|4300|4128000
995947200000|2001-07-24 04:00:00|4276|4276|4268|4268|4334|4334|4255|4255|5781600
996033600000|2001-07-25 04:00:00|4315|4315|4290|4290|4315|4315|4170|4170|7438000
996120000000|2001-07-26 04:00:00|4270|4270|4324|4324|4349|4349|4225|4225|5522800
996206400000|2001-07-27 04:00:00|4280|4280|4421|4421|4423|4423|4278|4278|6060000
996465600000|2001-07-30 04:00:00|4360|4360|4381|4381|4411|4411|4355|4355|6203600
996552000000|2001-07-31 04:00:00|4350|4350|4330|4330|4410|4410|4305|4305|8469900
996638400000|2001-08-01 04:00:00|4320|4320|4350|4350|4385|4385|4300|4300|8843900
996724800000|2001-08-02 04:00:00|4355|4355|4350|4350|4425|4425|4350|4350|4944500
996811200000|2001-08-03 04:00:00|4351|4351|4332|4332|4375|4375|4304|4304|5896800
997070400000|2001-08-06 04:00:00|4332|4332|4276|4276|4357|4357|4257|4257|5036000
997156800000|2001-08-07 04:00:00|4262|4262|4277|4277|4303|4303|4231|4231|4686600
997243200000|2001-08-08 04:00:00|4235|4235|4208|4208|4274|4274|4182|4182|5489800
997329600000|2001-08-09 04:00:00|4205|4205|4190|4190|4214|4214|4121|4121|5501900
997416000000|2001-08-10 04:00:00|4190|4190|4225|4225|4238|4238|4113|4113|4708300
997675200000|2001-08-13 04:00:00|4181|4181|4212|4212|4238|4238|4155|4155|4209300
997761600000|2001-08-14 04:00:00|4212|4212|4225|4225|4258|4258|4200|4200|4620700
997848000000|2001-08-15 04:00:00|4207|4207|4215|4215|4235|4235|4201|4201|4808900
997934400000|2001-08-16 04:00:00|4220|4220|4218|4218|4225|4225|4128|4128|6343100
998020800000|2001-08-17 04:00:00|4185|4185|4148|4148|4194|4194|4102|4102|4967800
998280000000|2001-08-20 04:00:00|4130|4130|4109|4109|4166|4166|4082|4082|5850000
998366400000|2001-08-21 04:00:00|4090|4090|4041|4041|4145|4145|4040|4040|7114300
998452800000|2001-08-22 04:00:00|4070|4070|4120|4120|4130|4130|4060|4060|5342200
998539200000|2001-08-23 04:00:00|4091|4091|4072|4072|4120|4120|4060|4060|4558100
998625600000|2001-08-24 04:00:00|4030|4030|4093|4093|4115|4115|3985|3985|11913100
998884800000|2001-08-27 04:00:00|4078|4078|4110|4110|4150|4150|4054|4054|5481500
998971200000|2001-08-28 04:00:00|4090|4090|4049|4049|4120|4120|4015|4015|6436800
999057600000|2001-08-29 04:00:00|4028|4028|3957|3957|4047|4047|3942|3942|6178300
999144000000|2001-08-30 04:00:00|3925|3925|3924|3924|3950|3950|3912|3912|7395300
999230400000|2001-08-31 04:00:00|3911|3911|3940|3940|4000|4000|3911|3911|4918600
999576000000|2001-09-04 04:00:00|3950|3950|3983|3983|4068|4068|3906|3906|6377800
999662400000|2001-09-05 04:00:00|4000|4000|3835|3835|4000|4000|3809|3809|10440300
999748800000|2001-09-06 04:00:00|3800|3800|3694|3694|3800|3800|3650|3650|11279500
999835200000|2001-09-07 04:00:00|3600|3600|3700|3700|3720|3720|3596|3596|8777600
1000094400000|2001-09-10 04:00:00|3630|3630|3726|3726|3736|3736|3589|3589|9263800
1000699200000|2001-09-17 04:00:00|3500|3500|3525|3525|3582|3582|3400|3400|20462500
1000785600000|2001-09-18 04:00:00|3510|3510|3484|3484|3590|3590|3440|3440|13190400
1000872000000|2001-09-19 04:00:00|3500|3500|3411|3411|3550|3550|3301|3301|13598200
1000958400000|2001-09-20 04:00:00|3315|3315|3156|3156|3374|3374|3130|3130|12567300
1001044800000|2001-09-21 04:00:00|2925|2925|3082|3082|3185|3185|2904|2904|19319400
1001304000000|2001-09-24 04:00:00|3165|3165|3258|3258|3270|3270|3160|3160|13583500
1001390400000|2001-09-25 04:00:00|3255|3255|3325|3325|3363|3363|3213|3213|11070700
1001476800000|2001-09-26 04:00:00|3373|3373|3259|3259|3375|3375|3205|3205|8294000
1001563200000|2001-09-27 04:00:00|3250|3250|3312|3312|3340|3340|3170|3170|6552000
1001649600000|2001-09-28 04:00:00|3360|3360|3415|3415|3501|3501|3329|3329|10302300
1001908800000|2001-10-01 04:00:00|3430|3430|3400|3400|3463|3463|3360|3360|8583800
1001995200000|2001-10-02 04:00:00|3440|3440|3499|3499|3525|3525|3382|3382|10114000
1002081600000|2001-10-03 04:00:00|3452|3452|3467|3467|3528|3528|3430|3430|15753100
1002168000000|2001-10-04 04:00:00|3515|3515|3416|3416|3520|3520|3405|3405|11926300
1002254400000|2001-10-05 04:00:00|3450|3450|3341|3341|3454|3454|3306|3306|9256700
1002513600000|2001-10-08 04:00:00|3250|3250|3244|3244|3310|3310|3205|3205|7810600
1002600000000|2001-10-09 04:00:00|3220|3220|3295|3295|3320|3320|3207|3207|7750900
1002686400000|2001-10-10 04:00:00|3270|3270|3339|3339|3387|3387|3255|3255|8522700
1002772800000|2001-10-11 04:00:00|3355|3355|3342|3342|3445|3445|3294|3294|10668100
1002859200000|2001-10-12 04:00:00|3299|3299|3289|3289|3309|3309|3201|3201|8256300
1003118400000|2001-10-15 04:00:00|3210|3210|3355|3355|3385|3385|3185|3185|8377100
1003204800000|2001-10-16 04:00:00|3400|3400|3394|3394|3450|3450|3345|3345|8870300
1003291200000|2001-10-17 04:00:00|3550|3550|3460|3460|3625|3625|3457|3457|14314100
1003377600000|2001-10-18 04:00:00|3465|3465|3414|3414|3500|3500|3400|3400|6970300
1003464000000|2001-10-19 04:00:00|3415|3415|3387|3387|3417|3417|3300|3300|7393000
1003723200000|2001-10-22 04:00:00|3388|3388|3531|3531|3568|3568|3388|3388|7557100
1003809600000|2001-10-23 04:00:00|3590|3590|3576|3576|3640|3640|3552|3552|8313200
1003896000000|2001-10-24 04:00:00|3595|3595|3622|3622|3640|3640|3573|3573|7723800
1003982400000|2001-10-25 04:00:00|3615|3615|3748|3748|3751|3751|3560|3560|7579000
1004068800000|2001-10-26 04:00:00|3748|3748|3755|3755|3808|3808|3700|3700|6616600
1004331600000|2001-10-29 05:00:00|3710|3710|3571|3571|3738|3738|3565|3565|7740200
1004418000000|2001-10-30 05:00:00|3530|3530|3551|3551|3607|3607|3455|3455|9263400
1004504400000|2001-10-31 05:00:00|3601|3601|3536|3536|3636|3636|3525|3525|6379000
1004590800000|2001-11-01 05:00:00|3609|3609|3634|3634|3659|3659|3516|3516|8193300
1004677200000|2001-11-02 05:00:00|3609|3609|3604|3604|3648|3648|3580|3580|6018900
1004936400000|2001-11-05 05:00:00|3650|3650|3636|3636|3708|3708|3627|3627|6616000
1005022800000|2001-11-06 05:00:00|3661|3661|3754|3754|3790|3790|3643|3643|9947800
1005109200000|2001-11-07 05:00:00|3772|3772|3859|3859|3895|3895|3754|3754|8817300
1005195600000|2001-11-08 05:00:00|3865|3865|3880|3880|3963.9|3963.9|3860|3860|6771400
1005282000000|2001-11-09 05:00:00|3880|3880|3905|3905|3930|3930|3802|3802|4529500
1005541200000|2001-11-12 05:00:00|3876|3876|3880|3880|3900|3900|3725|3725|5311200
1005627600000|2001-11-13 05:00:00|3985|3985|3935|3935|3999|3999|3897|3897|7900400
1005714000000|2001-11-14 05:00:00|3990|3990|3965|3965|4000|4000|3875|3875|5773200
1005800400000|2001-11-15 05:00:00|3961|3961|3955|3955|3979|3979|3915|3915|5273100
1005886800000|2001-11-16 05:00:00|3955|3955|3941|3941|3955|3955|3881|3881|5616600
1006146000000|2001-11-19 05:00:00|3960|3960|4010|4010|4024|4024|3957|3957|4777500
1006232400000|2001-11-20 05:00:00|3985|3985|3940|3940|3998|3998|3928|3928|5442300
1006318800000|2001-11-21 05:00:00|3940|3940|3884|3884|3959|3959|3845|3845|4915600
1006491600000|2001-11-23 05:00:00|3860|3860|3939|3939|3939|3939|3860|3860|3129700
1006750800000|2001-11-26 05:00:00|3939|3939|3949|3949|3952|3952|3896|3896|6817800
1006837200000|2001-11-27 05:00:00|3965|3965|3980|3980|4030|4030|3926|3926|7612900
1006923600000|2001-11-28 05:00:00|3949|3949|3750|3750|3964|3964|3720|3720|18051800
1007010000000|2001-11-29 05:00:00|3740|3740|3806|3806|3809|3809|3650|3650|11981900
1007096400000|2001-11-30 05:00:00|3831|3831|3772|3772|3835|3835|3761|3761|7271300
1007355600000|2001-12-03 05:00:00|3690|3690|3655|3655|3708|3708|3613|3613|11064300
1007442000000|2001-12-04 05:00:00|3700|3700|3722|3722|3746|3746|3626|3626|8180500
1007528400000|2001-12-05 05:00:00|3770|3770|3902|3902|3951|3951|3763|3763|9551300
1007614800000|2001-12-06 05:00:00|3925|3925|4038|4038|4095|4095|3915|3915|10875900
1007701200000|2001-12-07 05:00:00|4025|4025|3977|3977|4025|4025|3970|3970|5675700
1007960400000|2001-12-10 05:00:00|3977|3977|3868|3868|3977|3977|3841|3841|6631800
1008046800000|2001-12-11 05:00:00|3876|3876|3850|3850|3945|3945|3826|3826|6604900
1008133200000|2001-12-12 05:00:00|3875|3875|3837|3837|3875|3875|3767|3767|6770500
1008219600000|2001-12-13 05:00:00|3740|3740|3709|3709|3790|3790|3680|3680|8901400
1008306000000|2001-12-14 05:00:00|3660|3660|3604|3604|3699|3699|3540|3540|14057500
1008565200000|2001-12-17 05:00:00|3610|3610|3670|3670|3710|3710|3581|3581|8059400
1008651600000|2001-12-18 05:00:00|3695|3695|3719|3719|3735|3735|3672|3672|8069500
1008738000000|2001-12-19 05:00:00|3720|3720|3800|3800|3895|3895|3685|3685|10382500
1008824400000|2001-12-20 05:00:00|3685|3685|3652|3652|3746|3746|3615|3615|19307100
1008910800000|2001-12-21 05:00:00|3652|3652|3575|3575|3657.9|3657.9|3502|3502|18511700
1009170000000|2001-12-24 05:00:00|3576|3576|3604|3604|3605|3605|3560|3560|3508600
1009342800000|2001-12-26 05:00:00|3604|3604|3631|3631|3675|3675|3600|3600|5315700
1009429200000|2001-12-27 05:00:00|3625|3625|3632|3632|3684|3684|3599|3599|6687800
1009515600000|2001-12-28 05:00:00|3655|3655|3655|3655|3683|3683|3635|3635|5924900
1009774800000|2001-12-31 05:00:00|3645|3645|3635|3635|3653|3653|3616|3616|6306500
1009947600000|2002-01-02 05:00:00|3649|3649|3635|3635|3649|3649|3568|3568|7929300
1010034000000|2002-01-03 05:00:00|3650|3650|3732|3732|3750|3750|3634|3634|10348200
1010120400000|2002-01-04 05:00:00|3802|3802|3900|3900|3910|3910|3802|3802|10432900
1010379600000|2002-01-07 05:00:00|3905|3905|3890|3890|3968|3968|3890|3890|9453000
1010466000000|2002-01-08 05:00:00|3900|3900|3860|3860|3905|3905|3828|3828|7604000
1010552400000|2002-01-09 05:00:00|3885|3885|3871|3871|3960|3960|3839|3839|6189600
1010638800000|2002-01-10 05:00:00|3840|3840|3914|3914|3919|3919|3836|3836|6870400
1010725200000|2002-01-11 05:00:00|3925|3925|3834|3834|3929|3929|3772|3772|7788900
1010984400000|2002-01-14 05:00:00|3765|3765|3731|3731|3780|3780|3705|3705|7333000
1011070800000|2002-01-15 05:00:00|3731|3731|3787|3787|3829|3829|3731|3731|8475900
1011157200000|2002-01-16 05:00:00|3750|3750|3651|3651|3751|3751|3610|3610|15076200
1011243600000|2002-01-17 05:00:00|3700|3700|3685|3685|3720|3720|3650|3650|11504100
1011330000000|2002-01-18 05:00:00|3615|3615|3591|3591|3650|3650|3550|3550|11284800
1011675600000|2002-01-22 05:00:00|3600|3600|3576|3576|3618|3618|3562|3562|7824300
1011762000000|2002-01-23 05:00:00|3535|3535|3575|3575|3635|3635|3499|3499|8666100
1011848400000|2002-01-24 05:00:00|3625|3625|3590|3590|3649|3649|3590|3590|7715600
1011934800000|2002-01-25 05:00:00|3545|3545|3499|3499|3602|3602|3475|3475|13942200
1012194000000|2002-01-28 05:00:00|3515|3515|3431|3431|3523|3523|3345|3345|13716200
1012280400000|2002-01-29 05:00:00|3406|3406|3205|3205|3465|3465|3170|3170|17856800
1012366800000|2002-01-30 05:00:00|3152|3152|3306|3306|3350|3350|3040|3040|22844200
1012453200000|2002-01-31 05:00:00|3311|3311|3405|3405|3410|3410|3302|3302|12247600
1012539600000|2002-02-01 05:00:00|3405|3405|3216|3216|3405|3405|3205|3205|13705300
1012798800000|2002-02-04 05:00:00|3217|3217|3056|3056|3235|3235|3055|3055|12660100
1012885200000|2002-02-05 05:00:00|3057|3057|2902|2902|3057|3057|2830|2830|28714800
1012971600000|2002-02-06 05:00:00|2927|2927|2944|2944|3005|3005|2890|2890|19560100
1013058000000|2002-02-07 05:00:00|3000|3000|3007|3007|3087|3087|2955|2955|17090600
1013144400000|2002-02-08 05:00:00|3024|3024|3112|3112|3140|3140|3024|3024|15541400
1013403600000|2002-02-11 05:00:00|3122|3122|3184|3184|3195|3195|3074|3074|12952800
1013490000000|2002-02-12 05:00:00|3160|3160|3149|3149|3169|3169|3105|3105|7807600
1013576400000|2002-02-13 05:00:00|3150|3150|3025|3025|3219|3219|3000|3000|20457300
1013662800000|2002-02-14 05:00:00|3000|3000|3021|3021|3079|3079|2940.1|2940.1|17209400
1013749200000|2002-02-15 05:00:00|3021|3021|3005|3005|3040|3040|2930|2930|16684300
1014094800000|2002-02-19 05:00:00|2930|2930|2903|2903|2975|2975|2895|2895|13378500
1014181200000|2002-02-20 05:00:00|2980|2980|2941|2941|2990|2990|2839|2839|14369600
1014267600000|2002-02-21 05:00:00|2928|2928|2914|2914|3015|3015|2890|2890|9669400
1014354000000|2002-02-22 05:00:00|2845|2845|2819|2819|2845|2845|2670|2670|25756700
1014613200000|2002-02-25 05:00:00|2780|2780|2900|2900|2905|2905|2775|2775|11513000
1014699600000|2002-02-26 05:00:00|2900|2900|2896|2896|2923|2923|2851|2851|10028100
1014786000000|2002-02-27 05:00:00|2919|2919|2896|2896|2955|2955|2850|2850|10123500
1014872400000|2002-02-28 05:00:00|2901|2901|2925|2925|2950|2950|2887|2887|8056800
1014958800000|2002-03-01 05:00:00|2960|2960|2966|2966|2975|2975|2905|2905|9530300
1015218000000|2002-03-04 05:00:00|3025|3025|3250|3250|3265|3265|3000|3000|16655600
1015304400000|2002-03-05 05:00:00|3252|3252|3251|3251|3388|3388|3231|3231|16768700
1015390800000|2002-03-06 05:00:00|3350|3350|3405|3405|3442|3442|3317|3317|15044900
1015477200000|2002-03-07 05:00:00|3445|3445|3405|3405|3485|3485|3370|3370|12092200
1015563600000|2002-03-08 05:00:00|3475|3475|3474|3474|3498|3498|3417|3417|11721000
1015822800000|2002-03-11 05:00:00|3550|3550|3630|3630|3649|3649|3503|3503|16507800
1015909200000|2002-03-12 05:00:00|3600|3600|3625|3625|3645|3645|3536|3536|13336300
1015995600000|2002-03-13 05:00:00|3600|3600|3537|3537|3635|3635|3494|3494|10128700
1016082000000|2002-03-14 05:00:00|3501|3501|3511|3511|3544|3544|3470|3470|8074500
1016168400000|2002-03-15 05:00:00|3512|3512|3601|3601|3607|3607|3485|3485|11627800
1016427600000|2002-03-18 05:00:00|3601|3601|3534|3534|3640|3640|3507|3507|8641300
1016514000000|2002-03-19 05:00:00|3575|3575|3609|3609|3609|3609|3556|3556|7615100
1016600400000|2002-03-20 05:00:00|3570|3570|3519|3519|3571|3571|3515|3515|8460200
1016686800000|2002-03-21 05:00:00|3519|3519|3479|3479|3526|3526|3420|3420|7176300
1016773200000|2002-03-22 05:00:00|3480|3480|3520|3520|3554|3554|3450|3450|7176700
1017032400000|2002-03-25 05:00:00|3520|3520|3495|3495|3612|3612|3495|3495|8447700
1017118800000|2002-03-26 05:00:00|3520|3520|3515|3515|3608|3608|3510|3510|9780000
1017205200000|2002-03-27 05:00:00|3520|3520|3550|3550|3599|3599|3515|3515|6541200
1017291600000|2002-03-28 05:00:00|3585|3585|3565|3565|3622|3622|3526|3526|6425000
1017637200000|2002-04-01 05:00:00|3565|3565|3561|3561|3595|3595|3500|3500|4588500
1017723600000|2002-04-02 05:00:00|3538|3538|3531|3531|3570|3570|3520|3520|5126800
1017810000000|2002-04-03 05:00:00|3519|3519|3501|3501|3536|3536|3458|3458|5978700
1017896400000|2002-04-04 05:00:00|3485|3485|3444|3444|3520|3520|3412|3412|6825900
1017982800000|2002-04-05 05:00:00|3462|3462|3486|3486|3527|3527|3462|3462|5999500
1018238400000|2002-04-08 04:00:00|3454|3454|3498|3498|3519|3519|3425|3425|5735300
1018324800000|2002-04-09 04:00:00|3500|3500|3519|3519|3545|3545|3485|3485|5537600
1018411200000|2002-04-10 04:00:00|3519|3519|3504|3504|3539|3539|3450|3450|9663300
1018497600000|2002-04-11 04:00:00|3480|3480|3346|3346|3498|3498|3310|3310|12118300
1018584000000|2002-04-12 04:00:00|3370|3370|3428|3428|3436|3436|3360|3360|6738500
1018843200000|2002-04-15 04:00:00|3550|3550|3440|3440|3560|3560|3425|3425|11163000
1018929600000|2002-04-16 04:00:00|3495|3495|3538|3538|3550|3550|3433|3433|14282300
1019016000000|2002-04-17 04:00:00|3595|3595|3727|3727|3758|3758|3576|3576|19356200
1019102400000|2002-04-18 04:00:00|3701|3701|3726|3726|3767|3767|3637|3637|10163900
1019188800000|2002-04-19 04:00:00|3750|3750|3776|3776|3795|3795|3730|3730|6677300
1019448000000|2002-04-22 04:00:00|3727|3727|3660|3660|3739|3739|3642|3642|8053500
1019534400000|2002-04-23 04:00:00|3668|3668|3660|3660|3685|3685|3620|3620|7385100
1019620800000|2002-04-24 04:00:00|3670|3670|3589|3589|3670|3670|3587|3587|7354700
1019707200000|2002-04-25 04:00:00|3540|3540|3503|3503|3555|3555|3439|3439|10940800
1019793600000|2002-04-26 04:00:00|3575|3575|3499|3499|3585|3585|3477|3477|7525800
1020052800000|2002-04-29 04:00:00|3540|3540|3434|3434|3545|3545|3400|3400|8569000
1020139200000|2002-04-30 04:00:00|3470|3470|3510|3510|3595|3595|3435|3435|9892493
1020225600000|2002-05-01 04:00:00|3544|3544|3550|3550|3585|3585|3440|3440|6543700
1020312000000|2002-05-02 04:00:00|3550|3550|3625|3625|3628|3628|3549|3549|7680200
1020398400000|2002-05-03 04:00:00|3630|3630|3568|3568|3641|3641|3502|3502|7109900
1020657600000|2002-05-06 04:00:00|3595|3595|3440|3440|3595|3595|3424|3424|6321800
1020744000000|2002-05-07 04:00:00|3494|3494|3463|3463|3554|3554|3463|3463|8673800
1020830400000|2002-05-08 04:00:00|3650|3650|3691|3691|3715|3715|3600|3600|10199300
1020916800000|2002-05-09 04:00:00|3625|3625|3577|3577|3658|3658|3550|3550|8214200
1021003200000|2002-05-10 04:00:00|3594|3594|3508|3508|3600|3600|3500|3500|5472400
1021262400000|2002-05-13 04:00:00|3535|3535|3634|3634|3644|3644|3510|3510|5811000
1021348800000|2002-05-14 04:00:00|3690|3690|3759|3759|3773|3773|3673|3673|8404300
1021435200000|2002-05-15 04:00:00|3724|3724|3696|3696|3794|3794|3690|3690|8716400
1021521600000|2002-05-16 04:00:00|3705|3705|3783|3783|3800|3800|3683|3683|5798700
1021608000000|2002-05-17 04:00:00|3800|3800|3810|3810|3875|3875|3760|3760|7433100
1021867200000|2002-05-20 04:00:00|3780|3780|3746|3746|3793|3793|3728|3728|4149000
1021953600000|2002-05-21 04:00:00|3792|3792|3752|3752|3865|3865|3730|3730|6318700
1022040000000|2002-05-22 04:00:00|3752|3752|3756|3756|3769|3769|3684|3684|5234100
1022126400000|2002-05-23 04:00:00|3756|3756|3837|3837|3866|3866|3754|3754|6222500
1022212800000|2002-05-24 04:00:00|3800|3800|3780|3780|3871|3871|3751|3751|4919400
1022558400000|2002-05-28 04:00:00|3775|3775|3720|3720|3790|3790|3695|3695|4890600
1022644800000|2002-05-29 04:00:00|3710|3710|3697|3697|3750|3750|3670|3670|5388600
1022731200000|2002-05-30 04:00:00|3650|3650|3601|3601|3678|3678|3505|3505|9345200
1022817600000|2002-05-31 04:00:00|3601|3601|3595|3595|3675|3675|3587|3587|7764000
1023076800000|2002-06-03 04:00:00|3600|3600|3466|3466|3625|3625|3457|3457|7325800
1023163200000|2002-06-04 04:00:00|3491|3491|3465|3465|3565|3565|3408|3408|9405000
1023249600000|2002-06-05 04:00:00|3465|3465|3470|3470|3515|3515|3422|3422|7262200
1023336000000|2002-06-06 04:00:00|3487|3487|3369|3369|3490|3490|3340|3340|7494700
1023422400000|2002-06-07 04:00:00|3275|3275|3369|3369|3399|3399|3250|3250|9275100
1023681600000|2002-06-10 04:00:00|3365|3365|3388|3388|3410|3410|3318|3318|5536800
1023768000000|2002-06-11 04:00:00|3398|3398|3293|3293|3458|3458|3279|3279|6525300
1023854400000|2002-06-12 04:00:00|3285|3285|3317|3317|3331|3331|3173|3173|9581500
1023940800000|2002-06-13 04:00:00|3312|3312|3266|3266|3345|3345|3250|3250|6041300
1024027200000|2002-06-14 04:00:00|3235|3235|3300|3300|3349|3349|3125|3125|9795700
1024286400000|2002-06-17 04:00:00|3360|3360|3548|3548|3549|3549|3357|3357|10245900
1024372800000|2002-06-18 04:00:00|3548|3548|3502|3502|3569|3569|3478|3478|7572900
1024459200000|2002-06-19 04:00:00|3470|3470|3461|3461|3515|3515|3425|3425|6437800
1024545600000|2002-06-20 04:00:00|3460|3460|3338|3338|3460|3460|3301|3301|8559200
1024632000000|2002-06-21 04:00:00|3280|3280|3299|3299|3365|3365|3279|3279|12356500
1024891200000|2002-06-24 04:00:00|3225|3225|3318|3318|3390|3390|3165|3165|10179300
1024977600000|2002-06-25 04:00:00|3330|3330|3293|3293|3435|3435|3270|3270|7179000
1025064000000|2002-06-26 04:00:00|3075|3075|3149|3149|3198|3198|3015|3015|19127400
1025150400000|2002-06-27 04:00:00|3205|3205|3272|3272|3300|3300|3140|3140|9726800
1025236800000|2002-06-28 04:00:00|3265|3265|3392|3392|3392|3392|3255|3255|8070800
1025496000000|2002-07-01 04:00:00|3359|3359|3136|3136|3368|3368|3135|3135|10095400
1025582400000|2002-07-02 04:00:00|3102|3102|3123|3123|3154|3154|3000|3000|12179600
1025668800000|2002-07-03 04:00:00|3071|3071|3095|3095|3115|3115|3000|3000|8979400
1025841600000|2002-07-05 04:00:00|3150|3150|3259|3259|3270|3270|3115|3115|4612400
1026100800000|2002-07-08 04:00:00|3259|3259|3228|3228|3295|3295|3180|3180|7585700
1026187200000|2002-07-09 04:00:00|3226|3226|3127|3127|3275|3275|3125|3125|7100300
1026273600000|2002-07-10 04:00:00|3160|3160|3015|3015|3175|3175|3006|3006|8858100
1026360000000|2002-07-11 04:00:00|3000|3000|3057|3057|3090|3090|2925|2925|11589300
1026446400000|2002-07-12 04:00:00|3075|3075|3021|3021|3095|3095|2968|2968|7535900
1026705600000|2002-07-15 04:00:00|2960|2960|3008|3008|3009|3009|2844|2844|11558500
1026792000000|2002-07-16 04:00:00|2890|2890|2850|2850|2953|2953|2720|2720|14886800
1026878400000|2002-07-17 04:00:00|2901|2901|2814|2814|2985|2985|2753|2753|16035200
1026964800000|2002-07-18 04:00:00|2760|2760|2720|2720|2820|2820|2691|2691|9790300
1027051200000|2002-07-19 04:00:00|2655|2655|2610|2610|2720|2720|2585|2585|12270800
1027310400000|2002-07-22 04:00:00|2596|2596|2452|2452|2665|2665|2442|2442|16705900
1027396800000|2002-07-23 04:00:00|2365|2365|2008|2008|2402|2402|1980|1980|44910600
1027483200000|2002-07-24 04:00:00|1901|1901|2330|2330|2370|2370|1822|1822|46820200
1027569600000|2002-07-25 04:00:00|2375|2375|2235|2235|2550|2550|2100|2100|33168400
1027656000000|2002-07-26 04:00:00|2320|2320|2225|2225|2330|2330|2105|2105|18050500
1027915200000|2002-07-29 04:00:00|2375|2375|2510|2510|2522|2522|2325.1|2325.1|18354600
1028001600000|2002-07-30 04:00:00|2460|2460|2489|2489|2550|2550|2380|2380|16052300
1028088000000|2002-07-31 04:00:00|2480|2480|2496|2496|2510|2510|2411|2411|13790900
1028174400000|2002-08-01 04:00:00|2496|2496|2502|2502|2528|2528|2425|2425|12536400
1028260800000|2002-08-02 04:00:00|2453|2453|2385|2385|2490|2490|2328.1|2328.1|13448400
1028520000000|2002-08-05 04:00:00|2288|2288|2235|2235|2340|2340|2210|2210|14480400
1028606400000|2002-08-06 04:00:00|2350|2350|2365|2365|2463|2463|2325|2325|14504500
1028692800000|2002-08-07 04:00:00|2442|2442|2404|2404|2455|2455|2318|2318|10715900
1028779200000|2002-08-08 04:00:00|2530|2530|2638|2638|2640|2640|2482|2482|16996100
1028865600000|2002-08-09 04:00:00|2560|2560|2635|2635|2680|2680|2527|2527|12011100
1029124800000|2002-08-12 04:00:00|2580|2580|2546|2546|2581|2581|2501|2501|9749000
1029211200000|2002-08-13 04:00:00|2495|2495|2440|2440|2578|2578|2430|2430|10958900
1029297600000|2002-08-14 04:00:00|2440|2440|2514|2514|2514|2514|2337|2337|15345800
1029384000000|2002-08-15 04:00:00|2512|2512|2479|2479|2558|2558|2411|2411|13570400
1029470400000|2002-08-16 04:00:00|2479|2479|2486|2486|2506|2506|2419|2419|9679000
1029729600000|2002-08-19 04:00:00|2498|2498|2721|2721|2735|2735|2484|2484|13037300
1029816000000|2002-08-20 04:00:00|2701|2701|2654|2654|2711|2711|2630|2630|9419200
1029902400000|2002-08-21 04:00:00|2650|2650|2688|2688|2701|2701|2598|2598|9147400
1029988800000|2002-08-22 04:00:00|2640|2640|2669|2669|2695|2695|2566|2566|11966500
1030075200000|2002-08-23 04:00:00|2630|2630|2571|2571|2643|2643|2540|2540|9148500
1030334400000|2002-08-26 04:00:00|2575|2575|2649|2649|2675|2675|2565|2565|8705300
1030420800000|2002-08-27 04:00:00|2700|2700|2675|2675|2740.7|2740.7|2620|2620|9691300
1030507200000|2002-08-28 04:00:00|2640|2640|2628|2628|2675|2675|2604|2604|7982600
1030593600000|2002-08-29 04:00:00|2590|2590|2660|2660|2679|2679|2566|2566|6950800
1030680000000|2002-08-30 04:00:00|2625|2625|2640|2640|2724|2724|2610|2610|7633300
1031025600000|2002-09-03 04:00:00|2565|2565|2475|2475|2566|2566|2475|2475|11010900
1031112000000|2002-09-04 04:00:00|2476|2476|2539|2539|2575.4|2575.4|2425|2425|9968900
1031198400000|2002-09-05 04:00:00|2463|2463|2410|2410|2494|2494|2399|2399|11126200
1031284800000|2002-09-06 04:00:00|2504|2504|2391|2391|2513|2513|2390|2390|11131700
1031544000000|2002-09-09 04:00:00|2320|2320|2359|2359|2390|2390|2208|2208|23679300
1031630400000|2002-09-10 04:00:00|2390|2390|2315|2315|2393|2393|2274|2274|11271300
1031716800000|2002-09-11 04:00:00|2401|2401|2298|2298|2401|2401|2290|2290|6951100
1031803200000|2002-09-12 04:00:00|2288|2288|2201|2201|2290|2290|2186|2186|11703100
1031889600000|2002-09-13 04:00:00|2201|2201|2204|2204|2250|2250|2175|2175|10826400
1032148800000|2002-09-16 04:00:00|2160|2160|2171|2171|2190|2190|2126|2126|10109200
1032235200000|2002-09-17 04:00:00|2220|2220|2155|2155|2240|2240|2134|2134|10294700
1032321600000|2002-09-18 04:00:00|1906|1906|2044|2044|2059|2059|1880|1880|46148700
1032408000000|2002-09-19 04:00:00|2000|2000|1987|1987|2034|2034|1950|1950|18651100
1032494400000|2002-09-20 04:00:00|2012|2012|2018|2018|2050|2050|1990|1990|16576500
1032753600000|2002-09-23 04:00:00|1956|1956|1925|1925|1980|1980|1901|1901|13814500
1032840000000|2002-09-24 04:00:00|1926|1926|1864|1864|1930|1930|1850|1850|18935000
1032926400000|2002-09-25 04:00:00|1903|1903|1889|1889|1930|1930|1832|1832|16291400
1033012800000|2002-09-26 04:00:00|1889|1889|1927|1927|1972|1972|1880|1880|16468700
1033099200000|2002-09-27 04:00:00|1927|1927|1834|1834|1975|1975|1826|1826|14082500
1033358400000|2002-09-30 04:00:00|1835|1835|1899|1899|1950|1950|1786|1786|19837600
1033444800000|2002-10-01 04:00:00|1915|1915|1974|1974|2010|2010|1878|1878|15851400
1033531200000|2002-10-02 04:00:00|1914|1914|1825|1825|1979|1979|1809.9|1809.9|15141900
1033617600000|2002-10-03 04:00:00|1826|1826|1762|1762|1866|1866|1760|1760|21175900
1033704000000|2002-10-04 04:00:00|1763|1763|1654|1654|1813|1813|1654|1654|21504400
1033963200000|2002-10-07 04:00:00|1655|1655|1677|1677|1725|1725|1615|1615|19884300
1034049600000|2002-10-08 04:00:00|1725|1725|1660|1660|1740.9|1740.9|1584|1584|22978300
1034136000000|2002-10-09 04:00:00|1605|1605|1545|1545|1661|1661|1526|1526|27853300
1034222400000|2002-10-10 04:00:00|1546|1546|1595|1595|1635|1635|1534|1534|22442500
1034308800000|2002-10-11 04:00:00|1644|1644|1719|1719|1785|1785|1640|1640|19016500
1034568000000|2002-10-14 04:00:00|1701|1701|1688|1688|1753|1753|1680|1680|10441300
1034654400000|2002-10-15 04:00:00|1830|1830|1861|1861|1872|1872|1801|1801|20047200
1034740800000|2002-10-16 04:00:00|1815|1815|1829|1829|1848|1848|1800|1800|15243400
1034827200000|2002-10-17 04:00:00|1960|1960|1879|1879|1975|1975|1852|1852|13722500
1034913600000|2002-10-18 04:00:00|1878|1878|1897|1897|1949|1949|1829|1829|10523600
1035172800000|2002-10-21 04:00:00|1868|1868|2027|2027|2064|2064|1855|1855|18429100
1035259200000|2002-10-22 04:00:00|1998|1998|1991|1991|2037|2037|1982|1982|11168400
1035345600000|2002-10-23 04:00:00|1970|1970|1977|1977|1985|1985|1891|1891|13325400
1035432000000|2002-10-24 04:00:00|2024|2024|1970|1970|2088|2088|1965|1965|15645900
1035518400000|2002-10-25 04:00:00|1952|1952|2037|2037|2040|2040|1951|1951|9837300
1035781200000|2002-10-28 05:00:00|2100|2100|2125|2125|2161|2161|2095|2095|15491700
1035867600000|2002-10-29 05:00:00|2080|2080|2046|2046|2100|2100|1990|1990|13296300
1035954000000|2002-10-30 05:00:00|2050|2050|2105|2105|2120|2120|2034|2034|9994100
1036040400000|2002-10-31 05:00:00|2105|2105|2075|2075|2118|2118|2042|2042|9821400
1036126800000|2002-11-01 05:00:00|2075|2075|2152|2152|2178|2178|2051|2051|9146800
1036386000000|2002-11-04 05:00:00|2235|2235|2201|2201|2306|2306|2200|2200|13636400
1036472400000|2002-11-05 05:00:00|2182|2182|2247|2247|2259|2259|2179|2179|10929600
1036558800000|2002-11-06 05:00:00|2295|2295|2206|2206|2298|2298|2124|2124|17199300
1036645200000|2002-11-07 05:00:00|2120|2120|2060|2060|2131|2131|2001|2001|19726400
1036731600000|2002-11-08 05:00:00|2060|2060|2020|2020|2113|2113|2000|2000|12928700
1036990800000|2002-11-11 05:00:00|2022|2022|2042|2042|2080|2080|2000|2000|8167700
1037077200000|2002-11-12 05:00:00|2031|2031|2054|2054|2090|2090|2030|2030|9326300
1037163600000|2002-11-13 05:00:00|2050|2050|2095|2095|2110|2110|2010|2010|10760800
1037250000000|2002-11-14 05:00:00|2142|2142|2192|2192|2195|2195|2142|2142|10600400
1037336400000|2002-11-15 05:00:00|2193|2193|2209|2209|2235.9|2235.9|2146|2146|12308300
1037595600000|2002-11-18 05:00:00|2224|2224|2189|2189|2240|2240|2170|2170|9986300
1037682000000|2002-11-19 05:00:00|2166|2166|2195|2195|2210|2210|2163|2163|8207300
1037768400000|2002-11-20 05:00:00|2230|2230|2372|2372|2380|2380|2215|2215|19720900
1037854800000|2002-11-21 05:00:00|2405|2405|2489|2489|2489|2489|2376|2376|20579200
1037941200000|2002-11-22 05:00:00|2431|2431|2499|2499|2528|2528|2431|2431|14655000
1038200400000|2002-11-25 05:00:00|2500|2500|2495|2495|2522|2522|2451|2451|10104600
1038286800000|2002-11-26 05:00:00|2490|2490|2419|2419|2496|2496|2410|2410|9449100
1038373200000|2002-11-27 05:00:00|2455|2455|2519|2519|2520|2520|2440|2440|11766700
1038546000000|2002-11-29 05:00:00|2540|2540|2517|2517|2570|2570|2511|2511|4637500
1038805200000|2002-12-02 05:00:00|2599|2599|2522|2522|2614|2614|2480|2480|12495000
1038891600000|2002-12-03 05:00:00|2510|2510|2461|2461|2511|2511|2440|2440|12677900
1038978000000|2002-12-04 05:00:00|2462|2462|2470|2470|2520|2520|2405|2405|9267300
1039064400000|2002-12-05 05:00:00|2470|2470|2361|2361|2471|2471|2354|2354|11523300
1039150800000|2002-12-06 05:00:00|2296|2296|2443|2443|2470|2470|2280|2280|13236200
1039410000000|2002-12-09 05:00:00|2386|2386|2326|2326|2400|2400|2309.9|2309.9|9416400
1039496400000|2002-12-10 05:00:00|2327|2327|2415|2415|2420|2420|2327|2327|8976100
1039582800000|2002-12-11 05:00:00|2386|2386|2409|2409|2430|2430|2370|2370|6807400
1039669200000|2002-12-12 05:00:00|2409|2409|2415|2415|2475|2475|2387|2387|8396500
1039755600000|2002-12-13 05:00:00|2395|2395|2362|2362|2405|2405|2351|2351|8218300
1040014800000|2002-12-16 05:00:00|2380|2380|2480|2480|2483|2483|2355|2355|7944200
1040101200000|2002-12-17 05:00:00|2480|2480|2502|2502|2559|2559|2466|2466|11437100
1040187600000|2002-12-18 05:00:00|2445|2445|2400|2400|2458|2458|2390|2390|14183600
1040274000000|2002-12-19 05:00:00|2401|2401|2333|2333|2419|2419|2286|2286|13924600
1040360400000|2002-12-20 05:00:00|2380|2380|2487|2487|2487|2487|2366|2366|15520400
1040619600000|2002-12-23 05:00:00|2440|2440|2471|2471|2499|2499|2430|2430|9285700
1040706000000|2002-12-24 05:00:00|2460|2460|2420|2420|2461|2461|2403|2403|3772400
1040878800000|2002-12-26 05:00:00|2420|2420|2445|2445|2488|2488|2419|2419|5838400
1040965200000|2002-12-27 05:00:00|2445|2445|2380|2380|2446|2446|2367|2367|7220200
1041224400000|2002-12-30 05:00:00|2401|2401|2399|2399|2410|2410|2361|2361|7390400
1041310800000|2002-12-31 05:00:00|2399|2399|2400|2400|2415|2415|2369|2369|6215500
1041483600000|2003-01-02 05:00:00|2525|2525|2544|2544|2550|2550|2480|2480|16745100
1041570000000|2003-01-03 05:00:00|2550|2550|2594|2594|2599|2599|2520|2520|12526500
1041829200000|2003-01-06 05:00:00|2600|2600|2798|2798|2810|2810|2596|2596|22933000
1041915600000|2003-01-07 05:00:00|2798|2798|2784|2784|2829|2829|2762|2762|17840900
1042002000000|2003-01-08 05:00:00|2725|2725|2677|2677|2725|2725|2651|2651|15857500
1042088400000|2003-01-09 05:00:00|2685|2685|2730|2730|2739|2739|2685|2685|11206000
1042174800000|2003-01-10 05:00:00|2685|2685|2709|2709|2769|2769|2675|2675|8735400
1042434000000|2003-01-13 05:00:00|2740|2740|2728|2728|2769|2769|2721|2721|9290600
1042520400000|2003-01-14 05:00:00|2750|2750|2759|2759|2775|2775|2714|2714|8216900
1042606800000|2003-01-15 05:00:00|2755|2755|2708|2708|2764|2764|2682|2682|8147800
1042693200000|2003-01-16 05:00:00|2708|2708|2678|2678|2732|2732|2651|2651|7734500
1042779600000|2003-01-17 05:00:00|2635|2635|2619|2619|2684|2684|2603|2603|9809500
1043125200000|2003-01-21 05:00:00|2652|2652|2542|2542|2660|2660|2527|2527|10367800
1043211600000|2003-01-22 05:00:00|2542.01|2542.01|2470|2470|2542.01|2542.01|2460|2460|16068400
1043298000000|2003-01-23 05:00:00|2510|2510|2513|2513|2526|2526|2450|2450|8020000
1043384400000|2003-01-24 05:00:00|2485|2485|2381|2381|2513|2513|2356|2356|11709500
1043643600000|2003-01-27 05:00:00|2375|2375|2329|2329|2410|2410|2306|2306|8787500
1043730000000|2003-01-28 05:00:00|2360|2360|2351|2351|2395|2395|2324.1|2324.1|10567800
1043816400000|2003-01-29 05:00:00|2320|2320|2350|2350|2366|2366|2276|2276|9989200
1043902800000|2003-01-30 05:00:00|2350|2350|2304|2304|2385|2385|2283|2283|9160900
1043989200000|2003-01-31 05:00:00|2275|2275|2334|2334|2349|2349|2270|2270|9561000
1044248400000|2003-02-03 05:00:00|2350|2350|2358|2358|2387|2387|2334|2334|7833000
1044334800000|2003-02-04 05:00:00|2359|2359|2305|2305|2359|2359|2275|2275|8152200
1044421200000|2003-02-05 05:00:00|2325|2325|2294|2294|2369|2369|2278|2278|8414600
1044507600000|2003-02-06 05:00:00|2267|2267|2231|2231|2273|2273|2220|2220|8906400
1044594000000|2003-02-07 05:00:00|2260|2260|2198|2198|2264|2264|2180|2180|9527900
1044853200000|2003-02-10 05:00:00|2200|2200|2210|2210|2230|2230|2176|2176|9080900
1044939600000|2003-02-11 05:00:00|2245|2245|2200|2200|2245|2245|2194|2194|12582400
1045026000000|2003-02-12 05:00:00|2200|2200|2151|2151|2222|2222|2151|2151|9578100
1045112400000|2003-02-13 05:00:00|2150|2150|2129|2129|2153|2153|2086|2086|10874000
1045198800000|2003-02-14 05:00:00|2130|2130|2185|2185|2195|2195|2117|2117|8881000
1045544400000|2003-02-18 05:00:00|2208|2208|2250|2250|2286|2286|2207|2207|9225300
1045630800000|2003-02-19 05:00:00|2250|2250|2250|2250|2265|2265|2230|2230|8086000
1045717200000|2003-02-20 05:00:00|2260|2260|2269|2269|2280|2280|2238|2238|7152500
1045803600000|2003-02-21 05:00:00|2259|2259|2288|2288|2310|2310|2215|2215|8540000
1046062800000|2003-02-24 05:00:00|2289|2289|2230|2230|2289|2289|2219|2219|7695700
1046149200000|2003-02-25 05:00:00|2200|2200|2255|2255|2255|2255|2172.2|2172.2|10674500
1046235600000|2003-02-26 05:00:00|2235|2235|2234|2234|2260.2|2260.2|2210|2210|6608100
1046322000000|2003-02-27 05:00:00|2240|2240|2266|2266|2300|2300|2221|2221|8760900
1046408400000|2003-02-28 05:00:00|2264|2264|2268|2268|2300|2300|2251|2251|7646100
1046667600000|2003-03-03 05:00:00|2315|2315|2285|2285|2333|2333|2266|2266|8083200
1046754000000|2003-03-04 05:00:00|2285|2285|2240|2240|2290|2290|2240|2240|7707900
1046840400000|2003-03-05 05:00:00|2241|2241|2281|2281|2281|2281|2235|2235|7670600
1046926800000|2003-03-06 05:00:00|2242|2242|2200|2200|2253|2253|2196|2196|10613900
1047013200000|2003-03-07 05:00:00|2169|2169|2229|2229|2280|2280|2157|2157|9272100
1047272400000|2003-03-10 05:00:00|2187|2187|2144|2144|2219|2219|2135|2135|8585800
1047358800000|2003-03-11 05:00:00|2155|2155|2075|2075|2180|2180|2067|2067|12601900
1047445200000|2003-03-12 05:00:00|2050|2050|2075|2075|2100|2100|2013|2013|16406000
1047531600000|2003-03-13 05:00:00|2125|2125|2172|2172|2177|2177|2107|2107|12988200
1047618000000|2003-03-14 05:00:00|2177|2177|2126|2126|2210|2210|2116|2116|13849000
1047877200000|2003-03-17 05:00:00|2125|2125|2256|2256|2267|2267|2101|2101|15269300
1047963600000|2003-03-18 05:00:00|2288|2288|2281|2281|2300|2300|2245|2245|9194100
1048050000000|2003-03-19 05:00:00|2285|2285|2333|2333|2335|2335|2270|2270|11398800
1048136400000|2003-03-20 05:00:00|2278|2278|2353|2353|2366|2366|2275|2275|10699200
1048222800000|2003-03-21 05:00:00|2389|2389|2465|2465|2490|2490|2376|2376|18488600
1048482000000|2003-03-24 05:00:00|2375|2375|2363|2363|2404|2404|2345|2345|10964200
1048568400000|2003-03-25 05:00:00|2357|2357|2414|2414|2446|2446|2357|2357|9398100
1048654800000|2003-03-26 05:00:00|2390|2390|2417|2417|2435|2435|2388|2388|6461300
1048741200000|2003-03-27 05:00:00|2401|2401|2412|2412|2442|2442|2368|2368|7554500
1048827600000|2003-03-28 05:00:00|2412|2412|2445|2445|2459|2459|2388|2388|7737000
1049086800000|2003-03-31 05:00:00|2375|2375|2371|2371|2410|2410|2365|2365|9261400
1049173200000|2003-04-01 05:00:00|2415|2415|2423|2423|2440|2440|2375|2375|9689000
1049259600000|2003-04-02 05:00:00|2480|2480|2511|2511|2532|2532|2462|2462|13889700
1049346000000|2003-04-03 05:00:00|2540|2540|2494|2494|2549|2549|2490|2490|10315500
1049432400000|2003-04-04 05:00:00|2534|2534|2558|2558|2565|2565|2509|2509|10113600
1049688000000|2003-04-07 04:00:00|2646|2646|2564|2564|2673|2673|2560|2560|12795300
1049774400000|2003-04-08 04:00:00|2585|2585|2599|2599|2610|2610|2545|2545|8949700
1049860800000|2003-04-09 04:00:00|2605|2605|2573|2573|2641|2641|2558.3|2558.3|10138500
1049947200000|2003-04-10 04:00:00|2573|2573|2572|2572|2590|2590|2541|2541|7217900
1050033600000|2003-04-11 04:00:00|2600|2600|2559|2559|2626|2626|2542|2542|7997100
1050292800000|2003-04-14 04:00:00|2598|2598|2654|2654|2660|2660|2588|2588|10094000
1050379200000|2003-04-15 04:00:00|2651|2651|2687|2687|2740|2740|2628|2628|13332200
1050465600000|2003-04-16 04:00:00|2754|2754|2650|2650|2770|2770|2625|2625|18637100
1050552000000|2003-04-17 04:00:00|2650|2650|2731|2731|2747|2747|2650|2650|11055600
1050897600000|2003-04-21 04:00:00|2731|2731|2745|2745|2774|2774|2716|2716|8337900
1050984000000|2003-04-22 04:00:00|2732|2732|2868|2868|2880|2880|2717|2717|13909200
1051070400000|2003-04-23 04:00:00|2875|2875|2944|2944|2969|2969|2865|2865|15108600
1051156800000|2003-04-24 04:00:00|2873|2873|2856|2856|2885|2885|2831|2831|12140700
1051243200000|2003-04-25 04:00:00|2875|2875|2796|2796|2876|2876|2765|2765|11300700
1051502400000|2003-04-28 04:00:00|2800|2800|2881|2881|2891|2891|2800|2800|9484600
1051588800000|2003-04-29 04:00:00|2869|2869|2914|2914|2925|2925|2863|2863|12243700
1051675200000|2003-04-30 04:00:00|2914|2914|2935|2935|2965|2965|2881|2881|14748400
1051761600000|2003-05-01 04:00:00|2935|2935|2928|2928|2956|2956|2869|2869|10261400
1051848000000|2003-05-02 04:00:00|2915|2915|2986|2986|3005|3005|2909|2909|10634900
1052107200000|2003-05-05 04:00:00|3000|3000|3036|3036|3095|3095|3000|3000|13999500
1052193600000|2003-05-06 04:00:00|3025|3025|3071|3071|3105|3105|2997|2997|12208100
1052280000000|2003-05-07 04:00:00|3045|3045|3082|3082|3099|3099|3016|3016|10721500
1052366400000|2003-05-08 04:00:00|3045|3045|2996|2996|3053|3053|2982|2982|10890300
1052452800000|2003-05-09 04:00:00|3008|3008|3008|3008|3018|3018|2958|2958|8821200
1052712000000|2003-05-12 04:00:00|3008|3008|3094|3094|3099|3099|2977|2977|8801900
1052798400000|2003-05-13 04:00:00|3094|3094|3072|3072|3105|3105|3036|3036|7477600
1052884800000|2003-05-14 04:00:00|3073|3073|3049|3049|3097|3097|3028|3028|7515300
1052971200000|2003-05-15 04:00:00|3080|3080|3104|3104|3135|3135|3076|3076|10649000
1053057600000|2003-05-16 04:00:00|3104|3104|3125|3125|3150|3150|3090|3090|9274300
1053316800000|2003-05-19 04:00:00|3125|3125|3042|3042|3125|3125|3023|3023|8307200
1053403200000|2003-05-20 04:00:00|3042|3042|3043|3043|3079|3079|3005|3005|8688400
1053489600000|2003-05-21 04:00:00|3010|3010|3055|3055|3060|3060|2993|2993|8389500
1053576000000|2003-05-22 04:00:00|3040|3040|3049|3049|3069|3069|3027|3027|8651900
1053662400000|2003-05-23 04:00:00|3055|3055|3090|3090|3101|3101|3037|3037|5753700
1054008000000|2003-05-27 04:00:00|3070|3070|3205|3205|3214|3214|3050|3050|11225700
1054094400000|2003-05-28 04:00:00|3220|3220|3255|3255|3283|3283|3207|3207|12021100
1054180800000|2003-05-29 04:00:00|3275|3275|3227|3227|3289|3289|3219|3219|9551100
1054267200000|2003-05-30 04:00:00|3259|3259|3286|3286|3307|3307|3242|3242|10711800
1054526400000|2003-06-02 04:00:00|3335|3335|3392|3392|3458|3458|3332|3332|13337100
1054612800000|2003-06-03 04:00:00|3392|3392|3382|3382|3438|3438|3374|3374|11582400
1054699200000|2003-06-04 04:00:00|3365|3365|3469|3469|3483|3483|3340|3340|13171500
1054785600000|2003-06-05 04:00:00|3469|3469|3510|3510|3529|3529|3441|3441|10380700
1054872000000|2003-06-06 04:00:00|3577|3577|3513|3513|3652|3652|3501|3501|11836000
1055131200000|2003-06-09 04:00:00|3460|3460|3376|3376|3478|3478|3360|3360|10274200
1055217600000|2003-06-10 04:00:00|3400|3400|3408|3408|3434|3434|3387|3387|10879500
1055304000000|2003-06-11 04:00:00|3430|3430|3454|3454|3479|3479|3391|3391|9252400
1055390400000|2003-06-12 04:00:00|3499|3499|3470|3470|3512|3512|3423|3423|9632500
1055476800000|2003-06-13 04:00:00|3485|3485|3470|3470|3505|3505|3434|3434|6746500
1055736000000|2003-06-16 04:00:00|3495|3495|3595|3595|3595|3595|3485|3485|9417700
1055822400000|2003-06-17 04:00:00|3599|3599|3609|3609|3620|3620|3563|3563|9515500
1055908800000|2003-06-18 04:00:00|3560|3560|3507|3507|3583|3583|3480|3480|11336900
1055995200000|2003-06-19 04:00:00|3525|3525|3445|3445|3530|3530|3405|3405|10874700
1056081600000|2003-06-20 04:00:00|3485|3485|3480|3480|3517|3517|3458|3458|15791900
1056340800000|2003-06-23 04:00:00|3455|3455|3385|3385|3475|3475|3361|3361|9876900
1056427200000|2003-06-24 04:00:00|3375|3375|3430|3430|3443|3443|3350|3350|8236100
1056513600000|2003-06-25 04:00:00|3430|3430|3399|3399|3482|3482|3379|3379|8978200
1056600000000|2003-06-26 04:00:00|3400|3400|3440|3440|3440|3440|3350|3350|6316900
1056686400000|2003-06-27 04:00:00|3440|3440|3390|3390|3444|3444|3380|3380|6674600
1056945600000|2003-06-30 04:00:00|3425|3425|3418|3418|3447|3447|3364|3364|8997700
1057032000000|2003-07-01 04:00:00|3384|3384|3421|3421|3421|3421|3305|3305|10440500
1057118400000|2003-07-02 04:00:00|3424|3424|3437|3437|3451|3451|3404|3404|7543600
1057204800000|2003-07-03 04:00:00|3380|3380|3413|3413|3434|3434|3370|3370|4376600
1057550400000|2003-07-07 04:00:00|3448|3448|3507|3507|3524|3524|3440|3440|9686100
1057636800000|2003-07-08 04:00:00|3507|3507|3540|3540|3544|3544|3490|3490|6165800
1057723200000|2003-07-09 04:00:00|3548|3548|3566|3566|3612|3612|3540|3540|9660000
1057809600000|2003-07-10 04:00:00|3545|3545|3501|3501|3563|3563|3472|3472|7623300
1057896000000|2003-07-11 04:00:00|3521|3521|3576|3576|3597|3597|3518|3518|6973800
1058155200000|2003-07-14 04:00:00|3648|3648|3730|3730|3756|3756|3578|3578|12088000
1058241600000|2003-07-15 04:00:00|3754|3754|3729|3729|3788|3788|3701|3701|11554400
1058328000000|2003-07-16 04:00:00|3826|3826|3625|3625|3826|3826|3600|3600|14436600
1058414400000|2003-07-17 04:00:00|3625|3625|3504|3504|3625|3625|3482|3482|11777700
1058500800000|2003-07-18 04:00:00|3523|3523|3533|3533|3550|3550|3485|3485|7596800
1058760000000|2003-07-21 04:00:00|3510|3510|3443|3443|3511|3511|3350|3350|11938000
1058846400000|2003-07-22 04:00:00|3450|3450|3494|3494|3506|3506|3426|3426|9538500
1058932800000|2003-07-23 04:00:00|3510|3510|3486|3486|3513|3513|3460|3460|7764200
1059019200000|2003-07-24 04:00:00|3535|3535|3458|3458|3536|3536|3452|3452|8596000
1059105600000|2003-07-25 04:00:00|3475|3475|3547|3547|3551|3551|3447|3447|8693400
1059364800000|2003-07-28 04:00:00|3547|3547|3549|3549|3582|3582|3516|3516|8229300
1059451200000|2003-07-29 04:00:00|3558|3558|3524|3524|3559|3559|3475|3475|9207500
1059537600000|2003-07-30 04:00:00|3550|3550|3506|3506|3558|3558|3503|3503|5860400
1059624000000|2003-07-31 04:00:00|3565|3565|3505|3505|3581|3581|3498|3498|8761600
1059710400000|2003-08-01 04:00:00|3508|3508|3336|3336|3509|3509|3323|3323|20440500
1059969600000|2003-08-04 04:00:00|3336|3336|3373|3373|3380|3380|3240|3240|15745300
1060056000000|2003-08-05 04:00:00|3365|3365|3276|3276|3370|3370|3273|3273|12317700
1060142400000|2003-08-06 04:00:00|3300|3300|3299|3299|3327|3327|3250|3250|12232200
1060228800000|2003-08-07 04:00:00|3276|3276|3285|3285|3308|3308|3252|3252|9221000
1060315200000|2003-08-08 04:00:00|3322|3322|3299|3299|3324|3324|3266|3266|6312100
1060574400000|2003-08-11 04:00:00|3299|3299|3322|3322|3368|3368|3294|3294|6982100
1060660800000|2003-08-12 04:00:00|3347|3347|3364|3364|3378|3378|3330|3330|8519500
1060747200000|2003-08-13 04:00:00|3380|3380|3343|3343|3383|3383|3313|3313|6716000
1060833600000|2003-08-14 04:00:00|3343|3343|3390|3390|3395|3395|3321|3321|6993400
1060920000000|2003-08-15 04:00:00|3400|3400|3366|3366|3400|3400|3348|3348|3542500
1061179200000|2003-08-18 04:00:00|3410|3410|3405|3405|3410|3410|3366|3366|7126400
1061265600000|2003-08-19 04:00:00|3415|3415|3419|3419|3441|3441|3383|3383|8275100
1061352000000|2003-08-20 04:00:00|3468|3468|3483|3483|3503|3503|3405|3405|9319700
1061438400000|2003-08-21 04:00:00|3505|3505|3460|3460|3543|3543|3438|3438|8676100
1061524800000|2003-08-22 04:00:00|3483|3483|3392|3392|3515|3515|3382|3382|8131900
1061784000000|2003-08-25 04:00:00|3372|3372|3374|3374|3388|3388|3327|3327|6126400
1061870400000|2003-08-26 04:00:00|3350|3350|3338|3338|3456|3456|3300|3300|9840600
1061956800000|2003-08-27 04:00:00|3315|3315|3326|3326|3340|3340|3306|3306|5923800
1062043200000|2003-08-28 04:00:00|3326|3326|3391|3391|3407|3407|3312|3312|5600000
1062129600000|2003-08-29 04:00:00|3396|3396|3422|3422|3430|3430|3378|3378|5862800
1062475200000|2003-09-02 04:00:00|3442|3442|3470|3470|3503|3503|3408|3408|8425300
1062561600000|2003-09-03 04:00:00|3470|3470|3486|3486|3504|3504|3455|3455|7478400
1062648000000|2003-09-04 04:00:00|3487|3487|3468|3468|3495|3495|3457|3457|6256400
1062734400000|2003-09-05 04:00:00|3443|3443|3419|3419|3469|3469|3416|3416|6752900
1062993600000|2003-09-08 04:00:00|3434|3434|3465|3465|3480|3480|3425.5|3425.5|5753600
1063080000000|2003-09-09 04:00:00|3450|3450|3426|3426|3466|3466|3421|3421|5258000
1063166400000|2003-09-10 04:00:00|3392|3392|3338|3338|3427|3427|3316|3316|9825600
1063252800000|2003-09-11 04:00:00|3375|3375|3368|3368|3415|3415|3352|3352|6727300
1063339200000|2003-09-12 04:00:00|3352|3352|3400|3400|3413|3413|3344|3344|6251500
1063598400000|2003-09-15 04:00:00|3400|3400|3397|3397|3420.8|3420.8|3372|3372|5058200
1063684800000|2003-09-16 04:00:00|3389|3389|3460|3460|3468|3468|3387|3387|6877100
1063771200000|2003-09-17 04:00:00|3460|3460|3466|3466|3484|3484|3452|3452|7692500
1063857600000|2003-09-18 04:00:00|3487|3487|3574|3574|3587|3587|3462|3462|14757000
1063944000000|2003-09-19 04:00:00|3550|3550|3549|3549|3580|3580|3511|3511|12217800
1064203200000|2003-09-22 04:00:00|3501|3501|3499|3499|3505.5|3505.5|3456|3456|9198200
1064289600000|2003-09-23 04:00:00|3499|3499|3545|3545|3546|3546|3461|3461|8598200
1064376000000|2003-09-24 04:00:00|3550|3550|3487|3487|3575|3575|3479|3479|11445800
1064462400000|2003-09-25 04:00:00|3500|3500|3448|3448|3524|3524|3443|3443|8682300
1064548800000|2003-09-26 04:00:00|3452|3452|3419|3419|3471|3471|3394|3394|10334800
1064808000000|2003-09-29 04:00:00|3440|3440|3465|3465|3480|3480|3412|3412|6481500
1064894400000|2003-09-30 04:00:00|3460|3460|3433|3433|3470|3470|3386|3386|9573300
1064980800000|2003-10-01 04:00:00|3470|3470|3538|3538|3548|3548|3456|3456|11368400
1065067200000|2003-10-02 04:00:00|3515|3515|3502|3502|3525|3525|3478|3478|7330900
1065153600000|2003-10-03 04:00:00|3568|3568|3517|3517|3580|3580|3500.1|3500.1|11020900
1065412800000|2003-10-06 04:00:00|3520|3520|3555|3555|3571|3571|3512.1|3512.1|7477500
1065499200000|2003-10-07 04:00:00|3555|3555|3609|3609|3616|3616|3517|3517|11345300
1065585600000|2003-10-08 04:00:00|3620|3620|3561|3561|3621|3621|3555.6|3555.6|9122800
1065672000000|2003-10-09 04:00:00|3605|3605|3570|3570|3615|3615|3549|3549|9138200
1065758400000|2003-10-10 04:00:00|3570|3570|3552|3552|3584|3584|3543|3543|5649300
1066017600000|2003-10-13 04:00:00|3556|3556|3644|3644|3646.9|3646.9|3556|3556|7584400
1066104000000|2003-10-14 04:00:00|3650|3650|3678|3678|3678|3678|3615|3615|7276100
1066190400000|2003-10-15 04:00:00|3694|3694|3660|3660|3698|3698|3626|3626|7431300
1066276800000|2003-10-16 04:00:00|3655|3655|3684|3684|3699|3699|3650|3650|6902200
1066363200000|2003-10-17 04:00:00|3662|3662|3634|3634|3692|3692|3616|3616|5894800
1066622400000|2003-10-20 04:00:00|3615|3615|3660|3660|3660|3660|3597|3597|7403700
1066708800000|2003-10-21 04:00:00|3660|3660|3667|3667|3690|3690|3635|3635|7526600
1066795200000|2003-10-22 04:00:00|3510|3510|3498|3498|3541|3541|3469|3469|19402800
1066881600000|2003-10-23 04:00:00|3470|3470|3500|3500|3540|3540|3470|3470|10031900
1066968000000|2003-10-24 04:00:00|3500|3500|3477|3477|3510|3510|3463|3463|7686400
1067230800000|2003-10-27 05:00:00|3525|3525|3495|3495|3528|3528|3479.1|3479.1|9827700
1067317200000|2003-10-28 05:00:00|3500|3500|3555|3555|3569|3569|3499|3499|11745200
1067403600000|2003-10-29 05:00:00|3555|3555|3593|3593|3605|3605|3536|3536|7608300
1067490000000|2003-10-30 05:00:00|3615|3615|3584|3584|3620|3620|3573|3573|6923500
1067576400000|2003-10-31 05:00:00|3590|3590|3590|3590|3617|3617|3581|3581|6287600
1067835600000|2003-11-03 05:00:00|3622|3622|3671|3671|3675|3675|3605|3605|8157128
1067922000000|2003-11-04 05:00:00|3630|3630|3660|3660|3676|3676|3628|3628|6485493
1068008400000|2003-11-05 05:00:00|3656|3656|3653|3653|3674|3674|3630.4|3630.4|5912600
1068094800000|2003-11-06 05:00:00|3654|3654|3631|3631|3654|3654|3611|3611|9049600
1068181200000|2003-11-07 05:00:00|3634|3634|3604|3604|3648|3648|3602|3602|6347700
1068440400000|2003-11-10 05:00:00|3601|3601|3589|3589|3610|3610|3565|3565|4639500
1068526800000|2003-11-11 05:00:00|3555|3555|3604|3604|3617|3617|3553|3553|4123200
1068613200000|2003-11-12 05:00:00|3610|3610|3589|3589|3627|3627|3576|3576|7195100
1068699600000|2003-11-13 05:00:00|3581|3581|3586|3586|3600|3600|3561|3561|4597500
1068786000000|2003-11-14 05:00:00|3570|3570|3546|3546|3597|3597|3510.2|3510.2|7224900
1069045200000|2003-11-17 05:00:00|3520|3520|3541|3541|3555|3555|3507|3507|5762500
1069131600000|2003-11-18 05:00:00|3542|3542|3489|3489|3555|3555|3481|3481|6955200
1069218000000|2003-11-19 05:00:00|3489|3489|3476|3476|3514|3514|3470|3470|9797800
1069304400000|2003-11-20 05:00:00|3474|3474|3463|3463|3521|3521|3445|3445|7517300
1069390800000|2003-11-21 05:00:00|3485|3485|3500|3500|3514|3514|3475|3475|6834400
1069650000000|2003-11-24 05:00:00|3517|3517|3527|3527|3536|3536|3499|3499|7258700
1069736400000|2003-11-25 05:00:00|3515|3515|3553|3553|3564|3564|3510|3510|5541700
1069822800000|2003-11-26 05:00:00|3530|3530|3551|3551|3565|3565|3520|3520|3922400
1069995600000|2003-11-28 05:00:00|3530|3530|3540|3540|3549|3549|3525|3525|2447600
1070254800000|2003-12-01 05:00:00|3561|3561|3566|3566|3570|3570|3536|3536|6957200
1070341200000|2003-12-02 05:00:00|3570|3570|3581|3581|3590|3590|3558|3558|6305700
1070427600000|2003-12-03 05:00:00|3581|3581|3582|3582|3599|3599|3563|3563|7618600
1070514000000|2003-12-04 05:00:00|3565|3565|3539|3539|3570|3570|3523|3523|6089700
1070600400000|2003-12-05 05:00:00|3517|3517|3496|3496|3533|3533|3485|3485|6769400
1070859600000|2003-12-08 05:00:00|3473|3473|3546|3546|3547|3547|3473|3473|6070400
1070946000000|2003-12-09 05:00:00|3546|3546|3483|3483|3550|3550|3470|3470|7684400
1071032400000|2003-12-10 05:00:00|3476|3476|3467|3467|3505|3505|3450|3450|6405900
1071118800000|2003-12-11 05:00:00|3482|3482|3498|3498|3513|3513|3455|3455|7651000
1071205200000|2003-12-12 05:00:00|3516|3516|3509|3509|3517|3517|3490|3490|5457900
1071464400000|2003-12-15 05:00:00|3550|3550|3526|3526|3556|3556|3511|3511|8140900
1071550800000|2003-12-16 05:00:00|3540|3540|3572|3572|3574|3574|3532|3532|7273700
1071637200000|2003-12-17 05:00:00|3573|3573|3566|3566|3575|3575|3528|3528|7449800
1071723600000|2003-12-18 05:00:00|3574|3574|3565|3565|3574|3574|3519|3519|7734100
1071810000000|2003-12-19 05:00:00|3575|3575|3578|3578|3578|3578|3534|3534|12023200
1072069200000|2003-12-22 05:00:00|3577|3577|3610|3610|3611|3611|3565|3565|8872300
1072155600000|2003-12-23 05:00:00|3606|3606|3617|3617|3629|3629|3599|3599|7059400
1072242000000|2003-12-24 05:00:00|3618|3618|3613|3613|3625|3625|3603|3603|2007000
1072414800000|2003-12-26 05:00:00|3627|3627|3622|3622|3631|3631|3612|3612|1347300
1072674000000|2003-12-29 05:00:00|3627|3627|3653|3653|3654|3654|3623|3623|5532300
1072760400000|2003-12-30 05:00:00|3654|3654|3660|3660|3668|3668|3652|3652|5358700
1072846800000|2003-12-31 05:00:00|3680|3680|3673|3673|3684|3684|3660|3660|6141100
1073019600000|2004-01-02 05:00:00|3656|3656|3662|3662|3707|3707|3653|3653|9280500
1073278800000|2004-01-05 05:00:00|3666|3666|3655|3655|3686|3686|3630|3630|9715400
1073365200000|2004-01-06 05:00:00|3715|3715|3747|3747|3757|3757|3709|3709|21210000
1073451600000|2004-01-07 05:00:00|3750|3750|3802|3802|3809|3809|3749|3749|14472600
1073538000000|2004-01-08 05:00:00|3810|3810|3867|3867|3877|3877|3806|3806|11991000
1073624400000|2004-01-09 05:00:00|3840|3840|3876|3876|3914|3914|3835|3835|10576000
1073883600000|2004-01-12 05:00:00|3850|3850|3879|3879|3915|3915|3842|3842|7044400
1073970000000|2004-01-13 05:00:00|3880|3880|3890|3890|3895|3895|3845|3845|7205900
1074056400000|2004-01-14 05:00:00|3908|3908|3922|3922|3933|3933|3893|3893|8697300
1074142800000|2004-01-15 05:00:00|3985|3985|3892|3892|3995|3995|3870|3870|50332600
1074229200000|2004-01-16 05:00:00|3900|3900|3927|3927|3928|3928|3895|3895|18768500
1074574800000|2004-01-20 05:00:00|3940|3940|3909|3909|3952|3952|3888|3888|18916700
1074661200000|2004-01-21 05:00:00|3909|3909|4010|4010|4010|4010|3897|3897|20681200
1074747600000|2004-01-22 05:00:00|4004|4004|3994|3994|4053|4053|3975|3975|15685000
1074834000000|2004-01-23 05:00:00|3994|3994|3960|3960|4029|4029|3937|3937|10504600
1075093200000|2004-01-26 05:00:00|3945|3945|4026|4026|4028.2|4028.2|3933|3933|12290000
1075179600000|2004-01-27 05:00:00|4015|4015|4003|4003|4022|4022|3989|3989|9141200
1075266000000|2004-01-28 05:00:00|4000|4000|3912|3912|4018|4018|3894|3894|14579100
1075352400000|2004-01-29 05:00:00|3917|3917|3905|3905|3940|3940|3840|3840|12888800
1075438800000|2004-01-30 05:00:00|3905|3905|3889|3889|3913|3913|3874|3874|8623200
1075698000000|2004-02-02 05:00:00|3910|3910|3901|3901|3940|3940|3886|3886|8810200
1075784400000|2004-02-03 05:00:00|3910|3910|3913|3913|3916|3916|3876|3876|6922800
1075870800000|2004-02-04 05:00:00|3912|3912|3892|3892|3923|3923|3885|3885|7851100
1075957200000|2004-02-05 05:00:00|3911|3911|3896|3896|3920|3920|3861|3861|6487100
1076043600000|2004-02-06 05:00:00|3900|3900|3973|3973|3982|3982|3891|3891|7312300
1076302800000|2004-02-09 05:00:00|3985|3985|3951|3951|3990|3990|3951|3951|6090000
1076389200000|2004-02-10 05:00:00|3943|3943|3948|3948|3971|3971|3932|3932|7191800
1076475600000|2004-02-11 05:00:00|3958|3958|4027|4027|4039|4039|3952|3952|11688600
1076562000000|2004-02-12 05:00:00|4022|4022|4036|4036|4040|4040|3998|3998|8121300
1076648400000|2004-02-13 05:00:00|4047|4047|4016|4016|4065|4065|4000|4000|6907200
1076994000000|2004-02-17 05:00:00|4042|4042|4066|4066|4080.9|4080.9|4025|4025|8309400
1077080400000|2004-02-18 05:00:00|4067|4067|4048|4048|4074|4074|4034.8|4034.8|7170700
1077166800000|2004-02-19 05:00:00|4073|4073|4082|4082|4112|4112|4047|4047|14877400
1077253200000|2004-02-20 05:00:00|4082|4082|4057|4057|4087|4087|4034|4034|9572100
1077512400000|2004-02-23 05:00:00|4058|4058|4031|4031|4067|4067|4017|4017|8355200
1077598800000|2004-02-24 05:00:00|4010|4010|4020|4020|4059|4059|4003|4003|10759400
1077685200000|2004-02-25 05:00:00|4040|4040|4035|4035|4045|4045|3995|3995|9655700
1077771600000|2004-02-26 05:00:00|4035|4035|4056|4056|4066|4066|4015|4015|6612000
1077858000000|2004-02-27 05:00:00|4066|4066|4102|4102|4120|4120|4056|4056|9295700
1078117200000|2004-03-01 05:00:00|4123|4123|4153|4153|4161|4161|4112|4112|10655400
1078203600000|2004-03-02 05:00:00|4142|4142|4167|4167|4198|4198|4140|4140|8806600
1078290000000|2004-03-03 05:00:00|4168|4168|4210|4210|4215|4215|4150|4150|7991200
1078376400000|2004-03-04 05:00:00|4200|4200|4260|4260|4265|4265|4200|4200|9311600
1078462800000|2004-03-05 05:00:00|4260|4260|4301|4301|4384|4384|4235|4235|16242300
1078722000000|2004-03-08 05:00:00|4304|4304|4294|4294|4349|4349|4292|4292|8789600
1078808400000|2004-03-09 05:00:00|4294|4294|4247|4247|4294|4294|4229|4229|9037600
1078894800000|2004-03-10 05:00:00|4249|4249|4203|4203|4249|4249|4180|4180|10364800
1078981200000|2004-03-11 05:00:00|4175|4175|4131|4131|4234|4234|4120|4120|11924700
1079067600000|2004-03-12 05:00:00|4135|4135|4152|4152|4164|4164|4113|4113|10816600
1079326800000|2004-03-15 05:00:00|4128|4128|4093|4093|4132|4132|4075|4075|7970000
1079413200000|2004-03-16 05:00:00|4115|4115|4133|4133|4150|4150|4100|4100|7489500
1079499600000|2004-03-17 05:00:00|4169|4169|4228|4228|4245|4245|4169|4169|8745600
1079586000000|2004-03-18 05:00:00|4180|4180|4202|4202|4212|4212|4170|4170|10220600
1079672400000|2004-03-19 05:00:00|4202|4202|4133|4133|4235|4235|4115|4115|9483300
1079931600000|2004-03-22 05:00:00|4125|4125|4080|4080|4125|4125|4044|4044|9690300
1080018000000|2004-03-23 05:00:00|4115|4115|4098|4098|4140|4140|4085|4085|10830000
1080104400000|2004-03-24 05:00:00|4099|4099|4074|4074|4106|4106|4054|4054|7835100
1080190800000|2004-03-25 05:00:00|4085|4085|4150|4150|4162|4162|4070|4070|8174200
1080277200000|2004-03-26 05:00:00|4130|4130|4125|4125|4168|4168|4120|4120|6019400
1080536400000|2004-03-29 05:00:00|4147|4147|4206|4206|4217|4217|4147|4147|7545200
1080622800000|2004-03-30 05:00:00|4206|4206|4198|4198|4221|4221|4185|4185|7785300
1080709200000|2004-03-31 05:00:00|4209|4209|4195|4195|4224|4224|4174|4174|7842600
1080795600000|2004-04-01 05:00:00|4195|4195|4226|4226|4240|4240|4194|4194|10295200
1080882000000|2004-04-02 05:00:00|4250|4250|4153|4153|4257|4257|4110|4110|12807100
1081137600000|2004-04-05 04:00:00|4128|4128|4175|4175|4175|4175|4113|4113|10003200
1081224000000|2004-04-06 04:00:00|4160|4160|4150|4150|4160|4160|4135|4135|7849400
1081310400000|2004-04-07 04:00:00|4150|4150|4137|4137|4157|4157|4122.1|4122.1|7224700
1081396800000|2004-04-08 04:00:00|4175|4175|4115|4115|4177|4177|4100|4100|4961800
1081742400000|2004-04-12 04:00:00|4116|4116|4156|4156|4157|4157|4111|4111|4989800
1081828800000|2004-04-13 04:00:00|4164|4164|4004|4004|4164|4164|4000|4000|11593200
1081915200000|2004-04-14 04:00:00|3966|3966|3927|3927|4003|4003|3901|3901|12888300
1082001600000|2004-04-15 04:00:00|3934|3934|3877|3877|3957|3957|3824|3824|15835100
1082088000000|2004-04-16 04:00:00|3902|3902|3926|3926|3956|3956|3891|3891|9741200
1082347200000|2004-04-19 04:00:00|3925|3925|3936|3936|3945|3945|3887|3887|7395300
1082433600000|2004-04-20 04:00:00|3942|3942|3854|3854|3949|3949|3850|3850|9028400
1082520000000|2004-04-21 04:00:00|3854|3854|3768|3768|3854|3854|3745|3745|18612300
1082606400000|2004-04-22 04:00:00|3770|3770|3838|3838|3868|3868|3752|3752|14094400
1082692800000|2004-04-23 04:00:00|3840|3840|3830|3830|3845|3845|3792|3792|7214500
1082952000000|2004-04-26 04:00:00|3831|3831|3855|3855|3958|3958|3826|3826|7071300
1083038400000|2004-04-27 04:00:00|3856|3856|3862|3862|3895|3895|3837|3837|8743600
1083124800000|2004-04-28 04:00:00|3855|3855|3793|3793|3855|3855|3789|3789|7048500
1083211200000|2004-04-29 04:00:00|3797|3797|3765|3765|3842|3842|3746|3746|10451900
1083297600000|2004-04-30 04:00:00|3780|3780|3760|3760|3800|3800|3755|3755|7720800
1083556800000|2004-05-03 04:00:00|3801|3801|3786|3786|3801|3801|3747|3747|8119800
1083643200000|2004-05-04 04:00:00|3793|3793|3831|3831|3875|3875|3781|3781|9740200
1083729600000|2004-05-05 04:00:00|3831|3831|3805|3805|3845|3845|3790|3790|8968500
1083816000000|2004-05-06 04:00:00|3780|3780|3760|3760|3805|3805|3732|3732|7717600
1083902400000|2004-05-07 04:00:00|3749|3749|3648|3648|3771|3771|3647|3647|11997100
1084161600000|2004-05-10 04:00:00|3595|3595|3541|3541|3600|3600|3462|3462|21494100
1084248000000|2004-05-11 04:00:00|3590|3590|3519|3519|3590|3590|3493|3493|16615700
1084334400000|2004-05-12 04:00:00|3530|3530|3577|3577|3578|3578|3476|3476|16882200
1084420800000|2004-05-13 04:00:00|3555|3555|3575|3575|3639|3639|3548|3548|11896300
1084507200000|2004-05-14 04:00:00|3573|3573|3566|3566|3624|3624|3533|3533|9251400
1084766400000|2004-05-17 04:00:00|3506|3506|3531|3531|3547|3547|3475|3475|10312300
1084852800000|2004-05-18 04:00:00|3568|3568|3557|3557|3597|3597|3549|3549|8825600
1084939200000|2004-05-19 04:00:00|3600|3600|3574|3574|3630|3630|3571|3571|10945700
1085025600000|2004-05-20 04:00:00|3575|3575|3591|3591|3630|3630|3575|3575|7384700
1085112000000|2004-05-21 04:00:00|3588|3588|3608|3608|3624|3624|3587|3587|7116500
1085371200000|2004-05-24 04:00:00|3627|3627|3608|3608|3647|3647|3590|3590|6080200
1085457600000|2004-05-25 04:00:00|3609|3609|3684|3684|3690|3690|3580|3580|8244200
1085544000000|2004-05-26 04:00:00|3685|3685|3683|3683|3702|3702|3650|3650|6715700
1085630400000|2004-05-27 04:00:00|3699|3699|3695|3695|3710|3710|3651|3651|8163000
1085716800000|2004-05-28 04:00:00|3687|3687|3684|3684|3696|3696|3666|3666|4311400
1086062400000|2004-06-01 04:00:00|3684|3684|3685|3685|3705|3705|3650|3650|5619300
1086148800000|2004-06-02 04:00:00|3705|3705|3730|3730|3739|3739|3675|3675|6267700
1086235200000|2004-06-03 04:00:00|3715|3715|3696|3696|3720|3720|3684|3684|7280700
1086321600000|2004-06-04 04:00:00|3730|3730|3728|3728|3749|3749|3715|3715|5832100
1086580800000|2004-06-07 04:00:00|3753|3753|3814|3814|3815|3815|3752|3752|7368400
1086667200000|2004-06-08 04:00:00|3805|3805|3806|3806|3819|3819|3778|3778|7042800
1086753600000|2004-06-09 04:00:00|3799|3799|3768|3768|3804|3804|3760|3760|6053000
1086840000000|2004-06-10 04:00:00|3771|3771|3780|3780|3780|3780|3748|3748|5198600
1087185600000|2004-06-14 04:00:00|3773|3773|3716|3716|3773|3773|3702|3702|6317600
1087272000000|2004-06-15 04:00:00|3760|3760|3725|3725|3766|3766|3719|3719|8166300
1087358400000|2004-06-16 04:00:00|3728|3728|3732|3732|3748|3748|3709|3709|5895200
1087444800000|2004-06-17 04:00:00|3728|3728|3732|3732|3759|3759|3713|3713|5747200
1087531200000|2004-06-18 04:00:00|3741|3741|3723|3723|3766|3766|3713|3713|12954700
1087790400000|2004-06-21 04:00:00|3720|3720|3700|3700|3739|3739|3690|3690|5511700
1087876800000|2004-06-22 04:00:00|3700|3700|3696|3696|3702|3702|3670|3670|9628200
1087963200000|2004-06-23 04:00:00|3710|3710|3762|3762|3762|3762|3707|3707|9303600
1088049600000|2004-06-24 04:00:00|3762|3762|3777|3777|3793|3793|3758|3758|10092200
1088136000000|2004-06-25 04:00:00|3778|3778|3799|3799|3851|3851|3777|3777|12548600
1088395200000|2004-06-28 04:00:00|3809|3809|3795|3795|3858|3858|3785|3785|11802300
1088481600000|2004-06-29 04:00:00|3795|3795|3829|3829|3838|3838|3780|3780|9783100
1088568000000|2004-06-30 04:00:00|3838|3838|3877|3877|3885|3885|3820|3820|16631600
1088654400000|2004-07-01 04:00:00|3858|3858|3817|3817|3864|3864|3770|3770|15371800
1088740800000|2004-07-02 04:00:00|3818|3818|3808|3808|3849|3849|3795|3795|8373200
1089086400000|2004-07-06 04:00:00|3800|3800|3725|3725|3802|3802|3722|3722|15088300
1089172800000|2004-07-07 04:00:00|3726|3726|3686|3686|3737|3737|3665|3665|13645000
1089259200000|2004-07-08 04:00:00|3692|3692|3675|3675|3723|3723|3666|3666|9624200
1089345600000|2004-07-09 04:00:00|3704|3704|3683|3683|3706|3706|3663|3663|7199600
1089604800000|2004-07-12 04:00:00|3700|3700|3690|3690|3715|3715|3672|3672|9447300
1089691200000|2004-07-13 04:00:00|3670|3670|3714|3714|3727|3727|3670|3670|9596200
1089777600000|2004-07-14 04:00:00|3687|3687|3645|3645|3728|3728|3629|3629|10907500
1089864000000|2004-07-15 04:00:00|3654|3654|3600|3600|3664|3664|3591|3591|12143800
1089950400000|2004-07-16 04:00:00|3625|3625|3587|3587|3630|3630|3576|3576|10179400
1090209600000|2004-07-19 04:00:00|3595|3595|3600|3600|3623|3623|3571|3571|9112200
1090296000000|2004-07-20 04:00:00|3593|3593|3640|3640|3662|3662|3549.6|3549.6|11569700
1090382400000|2004-07-21 04:00:00|3725|3725|3682|3682|3780|3780|3670|3670|18145600
1090468800000|2004-07-22 04:00:00|3653|3653|3678|3678|3699|3699|3612|3612|12868900
1090555200000|2004-07-23 04:00:00|3660|3660|3653|3653|3693|3693|3637|3637|10259500
1090814400000|2004-07-26 04:00:00|3644|3644|3647|3647|3663|3663|3616|3616|8089100
1090900800000|2004-07-27 04:00:00|3663|3663|3691|3691|3714|3714|3648|3648|8491200
1090987200000|2004-07-28 04:00:00|3700|3700|3707|3707|3735|3735|3636|3636|8535900
1091073600000|2004-07-29 04:00:00|3725|3725|3714|3714|3749|3749|3680|3680|8556300
1091160000000|2004-07-30 04:00:00|3700|3700|3733|3733|3739|3739|3688|3688|7910500
1091419200000|2004-08-02 04:00:00|3723|3723|3741|3741|3748|3748|3691|3691|8075700
1091505600000|2004-08-03 04:00:00|3745|3745|3707|3707|3751|3751|3692|3692|9108700
1091592000000|2004-08-04 04:00:00|3700|3700|3721|3721|3737|3737|3664|3664|6808800
1091678400000|2004-08-05 04:00:00|3724|3724|3628|3628|3729|3729|3615|3615|8439500
1091764800000|2004-08-06 04:00:00|3615|3615|3609|3609|3666|3666|3590|3590|9666200
1092024000000|2004-08-09 04:00:00|3606|3606|3607|3607|3626|3626|3595|3595|7355900
1092110400000|2004-08-10 04:00:00|3620|3620|3699|3699|3700|3700|3620|3620|9031600
1092196800000|2004-08-11 04:00:00|3682|3682|3690|3690|3702|3702|3650|3650|7241300
1092283200000|2004-08-12 04:00:00|3690|3690|3686|3686|3698|3698|3675|3675|7234600
1092369600000|2004-08-13 04:00:00|3682|3682|3687|3687|3693|3693|3650|3650|6165000
1092628800000|2004-08-16 04:00:00|3695|3695|3774|3774|3780|3780|3693|3693|9070800
1092715200000|2004-08-17 04:00:00|3795|3795|3793|3793|3825|3825|3786|3786|10501300
1092801600000|2004-08-18 04:00:00|3790|3790|3832|3832|3837|3837|3783|3783|9751900
1092888000000|2004-08-19 04:00:00|3832|3832|3800|3800|3832|3832|3785|3785|7859600
1092974400000|2004-08-20 04:00:00|3797|3797|3865|3865|3880|3880|3792|3792|9293600
1093233600000|2004-08-23 04:00:00|3875|3875|3855|3855|3888|3888|3847|3847|8000900
1093320000000|2004-08-24 04:00:00|3875|3875|3859|3859|3885|3885|3834|3834|6038500
1093406400000|2004-08-25 04:00:00|3860|3860|3944|3944|3963|3963|3860|3860|11953600
1093492800000|2004-08-26 04:00:00|3932|3932|3945|3945|3965|3965|3910|3910|8500500
1093579200000|2004-08-27 04:00:00|3955|3955|3972|3972|3980|3980|3950|3950|6591600
1093838400000|2004-08-30 04:00:00|3967|3967|3910|3910|3969|3969|3910|3910|5918800
1093924800000|2004-08-31 04:00:00|3911|3911|3958|3958|3958|3958|3891|3891|6823500
1094011200000|2004-09-01 04:00:00|3952|3952|3926|3926|3965|3965|3899|3899|8253400
1094097600000|2004-09-02 04:00:00|3945|3945|3984|3984|3999|3999|3927|3927|7882100
1094184000000|2004-09-03 04:00:00|3975|3975|3985|3985|4000|4000|3970|3970|6939300
1094529600000|2004-09-07 04:00:00|3985|3985|3987|3987|4010|4010|3971|3971|10492500
1094616000000|2004-09-08 04:00:00|3962|3962|3937|3937|3989|3989|3935|3935|11362800
1094702400000|2004-09-09 04:00:00|3951|3951|3974|3974|3982|3982|3935|3935|7663900
1094788800000|2004-09-10 04:00:00|3962|3962|3980|3980|3992|3992|3947|3947|6536900
1095048000000|2004-09-13 04:00:00|3969|3969|3916|3916|3988|3988|3916|3916|8158700
1095134400000|2004-09-14 04:00:00|3930|3930|3949|3949|3967|3967|3929|3929|7749300
1095220800000|2004-09-15 04:00:00|3937|3937|3908|3908|3945|3945|3908|3908|7142200
1095307200000|2004-09-16 04:00:00|3931|3931|3958|3958|3984|3984|3915|3915|10947400
1095393600000|2004-09-17 04:00:00|3968|3968|3965|3965|3980|3980|3951|3951|9749500
1095652800000|2004-09-20 04:00:00|3966|3966|3938|3938|3966|3966|3930|3930|7806700
1095739200000|2004-09-21 04:00:00|3950|3950|4010|4010|4025|4025|3950|3950|10298500
1095825600000|2004-09-22 04:00:00|3950|3950|3985|3985|3994|3994|3935|3935|12767500
1095912000000|2004-09-23 04:00:00|3975|3975|3946|3946|3976|3976|3941|3941|9352100
1095998400000|2004-09-24 04:00:00|3947|3947|3975|3975|3993|3993|3942|3942|8932600
1096257600000|2004-09-27 04:00:00|3962|3962|3913|3913|3963|3963|3906|3906|10374800
1096344000000|2004-09-28 04:00:00|3914|3914|3938|3938|3947|3947|3895|3895|8002100
1096430400000|2004-09-29 04:00:00|3938|3938|3968|3968|3968|3968|3904|3904|7726600
1096516800000|2004-09-30 04:00:00|3965|3965|3973|3973|3979|3979|3942|3942|8422700
1096603200000|2004-10-01 04:00:00|3990|3990|4034|4034|4040|4040|3986|3986|11389100
1096862400000|2004-10-04 04:00:00|4033|4033|3976|3976|4045|4045|3975|3975|12622200
1096948800000|2004-10-05 04:00:00|3970|3970|3946|3946|3981|3981|3906|3906|12012800
1097035200000|2004-10-06 04:00:00|3931|3931|3949|3949|3953|3953|3916|3916|7631200
1097121600000|2004-10-07 04:00:00|3952|3952|3953|3953|3989|3989|3941|3941|7055000
1097208000000|2004-10-08 04:00:00|3954|3954|3965|3965|3977|3977|3926|3926|6542800
1097467200000|2004-10-11 04:00:00|3950|3950|3938|3938|3969|3969|3938|3938|3363800
1097553600000|2004-10-12 04:00:00|3905|3905|3951|3951|3964|3964|3901|3901|8410800
1097640000000|2004-10-13 04:00:00|3960|3960|3924|3924|3969|3969|3895|3895|7605200
1097726400000|2004-10-14 04:00:00|3924|3924|3853|3853|3924|3924|3820|3820|11762400
1097812800000|2004-10-15 04:00:00|3853|3853|3874|3874|3910|3910|3852|3852|8060700
1098072000000|2004-10-18 04:00:00|3855|3855|3900|3900|3911|3911|3853|3853|5916200
1098158400000|2004-10-19 04:00:00|3875|3875|3798|3798|3938|3938|3779|3779|16615300
1098244800000|2004-10-20 04:00:00|3670|3670|3725|3725|3745|3745|3632.1|3632.1|23141100
1098331200000|2004-10-21 04:00:00|3708|3708|3770|3770|3785|3785|3705|3705|11581300
1098417600000|2004-10-22 04:00:00|3780|3780|3747|3747|3787.76|3787.76|3740|3740|9002300
1098676800000|2004-10-25 04:00:00|3747|3747|3702|3702|3753|3753|3690|3690|11971600
1098763200000|2004-10-26 04:00:00|3702|3702|3749|3749|3760|3760|3695|3695|10566300
1098849600000|2004-10-27 04:00:00|3735|3735|3802|3802|3818|3818|3703|3703|11518800
1098936000000|2004-10-28 04:00:00|3785|3785|3848|3848|3855|3855|3767|3767|8766200
1099022400000|2004-10-29 04:00:00|3842|3842|3860|3860|3862|3862|3802|3802|11215900
1099285200000|2004-11-01 05:00:00|3877|3877|3850|3850|3894|3894|3843|3843|10154500
1099371600000|2004-11-02 05:00:00|3850|3850|3855|3855|3917|3917|3841|3841|10176100
1099458000000|2004-11-03 05:00:00|3935|3935|3885|3885|3943|3943|3863|3863|11107800
1099544400000|2004-11-04 05:00:00|3875|3875|3964|3964|3966|3966|3850|3850|12159200
1099630800000|2004-11-05 05:00:00|3964|3964|3935|3935|3991|3991|3900|3900|13418700
1099890000000|2004-11-08 05:00:00|3932|3932|3928|3928|3945|3945|3911|3911|8001200
1099976400000|2004-11-09 05:00:00|3933|3933|3911|3911|3949|3949|3906|3906|7005800
1100062800000|2004-11-10 05:00:00|3918|3918|3895|3895|3919|3919|3885|3885|7633400
1100149200000|2004-11-11 05:00:00|3920|3920|3918|3918|3942|3942|3887|3887|8004300
1100235600000|2004-11-12 05:00:00|3893|3893|3917|3917|3929|3929|3890|3890|11170900
1100494800000|2004-11-15 05:00:00|3900|3900|3916|3916|3916|3916|3895|3895|8794300
1100581200000|2004-11-16 05:00:00|3850|3850|3847|3847|3876|3876|3840|3840|14141300
1100667600000|2004-11-17 05:00:00|3850|3850|3827|3827|3883|3883|3812|3812|14438700
1100754000000|2004-11-18 05:00:00|3820|3820|3782|3782|3834|3834|3779|3779|14942900
1100840400000|2004-11-19 05:00:00|3790|3790|3742|3742|3798|3798|3727|3727|14347100
1101099600000|2004-11-22 05:00:00|3742|3742|3755|3755|3785|3785|3715|3715|13075600
1101186000000|2004-11-23 05:00:00|3765|3765|3756|3756|3770|3770|3726|3726|10883200
1101272400000|2004-11-24 05:00:00|3778|3778|3770|3770|3780|3780|3755|3755|6854700
1101445200000|2004-11-26 05:00:00|3770|3770|3769|3769|3779|3779|3760|3760|3143500
1101704400000|2004-11-29 05:00:00|3769|3769|3731|3731|3786|3786|3711|3711|10747600
1101790800000|2004-11-30 05:00:00|3718|3718|3765|3765|3770|3770|3706|3706|13070800
1101877200000|2004-12-01 05:00:00|3780|3780|3828|3828|3828|3828|3777|3777|11137500
1101963600000|2004-12-02 05:00:00|3825|3825|3844|3844|3862|3862|3820|3820|8303200
1102050000000|2004-12-03 05:00:00|3838|3838|3806|3806|3852|3852|3799|3799|11918400
1102309200000|2004-12-06 05:00:00|3795|3795|3812|3812|3842|3842|3777.16|3777.16|10706400
1102395600000|2004-12-07 05:00:00|3820|3820|3781|3781|3830|3830|3780|3780|8886100
1102482000000|2004-12-08 05:00:00|3781|3781|3755|3755|3783|3783|3753|3753|11421600
1102568400000|2004-12-09 05:00:00|3725|3725|3769|3769|3789|3789|3725|3725|10362900
1102654800000|2004-12-10 05:00:00|3769|3769|3763|3763|3786|3786|3749|3749|8579100
1102914000000|2004-12-13 05:00:00|3800|3800|3825|3825|3840|3840|3792|3792|14880300
1103000400000|2004-12-14 05:00:00|3832|3832|3874|3874|3880|3880|3830|3830|12084600
1103086800000|2004-12-15 05:00:00|3880|3880|3903|3903|3925|3925|3876|3876|13420900
1103173200000|2004-12-16 05:00:00|3880|3880|3893|3893|3900|3900|3863|3863|11644400
1103259600000|2004-12-17 05:00:00|3820|3820|3852|3852|3882|3882|3819|3819|14299800
1103518800000|2004-12-20 05:00:00|3860|3860|3860|3860|3888|3888|3852|3852|8837800
1103605200000|2004-12-21 05:00:00|3865|3865|3907|3907|3925|3925|3864|3864|8695400
1103691600000|2004-12-22 05:00:00|3895|3895|3903|3903|3923|3923|3880|3880|9283300
1103778000000|2004-12-23 05:00:00|3912|3912|3916|3916|3948|3948|3910|3910|8556100
1104123600000|2004-12-27 05:00:00|3920|3920|3901|3901|3929|3929|3892.5|3892.5|5639800
1104210000000|2004-12-28 05:00:00|3897|3897|3921|3921|3930|3930|3894.5|3894.5|5420000
1104296400000|2004-12-29 05:00:00|3901|3901|3916|3916|3916|3916|3894|3894|6014300
1104382800000|2004-12-30 05:00:00|3916|3916|3908|3908|3932|3932|3905|3905|4745700
1104469200000|2004-12-31 05:00:00|3908|3908|3901|3901|3917|3917|3895|3895|5814300
1104728400000|2005-01-03 05:00:00|3948|3948|3915|3915|3969|3969|3901|3901|14965400
1104814800000|2005-01-04 05:00:00|3898|3898|3841|3841|3906|3906|3832|3832|11360900
1104901200000|2005-01-05 05:00:00|3860|3860|3849|3849|3892|3892|3839|3839|9773400
1104987600000|2005-01-06 05:00:00|3877|3877|3871|3871|3898|3898|3864|3864|9115900
1105074000000|2005-01-07 05:00:00|3869|3869|3840|3840|3887|3887|3839|3839|9971200
1105333200000|2005-01-10 05:00:00|3827|3827|3827|3827|3851|3851|3805|3805|9285800
1105419600000|2005-01-11 05:00:00|3810|3810|3790|3790|3825|3825|3790|3790|8964400
1105506000000|2005-01-12 05:00:00|3800|3800|3799|3799|3803|3803|3757|3757|9075900
1105592400000|2005-01-13 05:00:00|3800|3800|3777|3777|3838|3838|3771|3771|9646700
1105678800000|2005-01-14 05:00:00|3778|3778|3781|3781|3798|3798|3765|3765|7346500
1106024400000|2005-01-18 05:00:00|3771|3771|3840|3840|3849|3849|3752.2|3752.2|9729100
1106110800000|2005-01-19 05:00:00|3801|3801|3784|3784|3845|3845|3783|3783|15846400
1106197200000|2005-01-20 05:00:00|3780|3780|3725|3725|3783|3783|3711|3711|15240300
1106283600000|2005-01-21 05:00:00|3725|3725|3685|3685|3749|3749|3685|3685|14175000
1106542800000|2005-01-24 05:00:00|3686|3686|3688|3688|3722|3722|3676|3676|12870700
1106629200000|2005-01-25 05:00:00|3699|3699|3686|3686|3721|3721|3683|3683|9986100
1106715600000|2005-01-26 05:00:00|3680|3680|3683|3683|3700|3700|3676|3676|13743600
1106802000000|2005-01-27 05:00:00|3662|3662|3675|3675|3690|3690|3651|3651|9791200
1106888400000|2005-01-28 05:00:00|3688|3688|3700|3700|3700|3700|3663|3663|15282300
1107147600000|2005-01-31 05:00:00|3728|3728|3733|3733|3740|3740|3724|3724|14112700
1107234000000|2005-02-01 05:00:00|3750|3750|3750|3750|3764|3764|3730|3730|14017900
1107320400000|2005-02-02 05:00:00|3750|3750|3752|3752|3754|3754|3738|3738|13150300
1107406800000|2005-02-03 05:00:00|3753|3753|3739|3739|3753|3753|3735|3735|10737700
1107493200000|2005-02-04 05:00:00|3744|3744|3769|3769|3774|3774|3740|3740|10662400
1107752400000|2005-02-07 05:00:00|3770|3770|3797|3797|3807|3807|3760|3760|9438300
1107838800000|2005-02-08 05:00:00|3792|3792|3776|3776|3799|3799|3769|3769|7579200
1107925200000|2005-02-09 05:00:00|3761|3761|3750|3750|3774|3774|3745|3745|7095100
1108011600000|2005-02-10 05:00:00|3756|3756|3745|3745|3766|3766|3739|3739|8873000
1108098000000|2005-02-11 05:00:00|3730|3730|3748|3748|3758|3758|3714|3714|10676700
1108357200000|2005-02-14 05:00:00|3757|3757|3750|3750|3757|3757|3727|3727|6687700
1108443600000|2005-02-15 05:00:00|3767|3767|3755|3755|3775|3775|3745|3745|8154000
1108530000000|2005-02-16 05:00:00|3734|3734|3733|3733|3743|3743|3718|3718|9633000
1108616400000|2005-02-17 05:00:00|3728|3728|3678|3678|3737|3737|3678|3678|12165200
1108702800000|2005-02-18 05:00:00|3665|3665|3651|3651|3676|3676|3630|3630|17866000
1109048400000|2005-02-22 05:00:00|3651|3651|3593|3593|3663|3663|3590|3590|14897900
1109134800000|2005-02-23 05:00:00|3618|3618|3648|3648|3658|3658|3600|3600|12550300
1109221200000|2005-02-24 05:00:00|3652|3652|3668|3668|3689|3689|3645|3645|9123400
1109307600000|2005-02-25 05:00:00|3668|3668|3697|3697|3708|3708|3665|3665|8781900
1109566800000|2005-02-28 05:00:00|3697|3697|3655|3655|3702|3702|3652|3652|11415600
1109653200000|2005-03-01 05:00:00|3700|3700|3709|3709|3734|3734|3688|3688|10180300
1109739600000|2005-03-02 05:00:00|3700|3700|3699|3699|3742|3742|3687|3687|9473000
1109826000000|2005-03-03 05:00:00|3715|3715|3701|3701|3718|3718|3670|3670|8372400
1109912400000|2005-03-04 05:00:00|3725|3725|3751|3751|3779|3779|3712|3712|12698300
1110171600000|2005-03-07 05:00:00|3751|3751|3734|3734|3755|3755|3731|3731|11271500
1110258000000|2005-03-08 05:00:00|3723|3723|3694|3694|3728|3728|3691|3691|9935000
1110344400000|2005-03-09 05:00:00|3673|3673|3647|3647|3682|3682|3634.4|3634.4|17659300
1110430800000|2005-03-10 05:00:00|3648|3648|3636|3636|3660|3660|3629|3629|11905000
1110517200000|2005-03-11 05:00:00|3626|3626|3611|3611|3638|3638|3600|3600|9297300
1110776400000|2005-03-14 05:00:00|3611|3611|3645|3645|3649|3649|3586|3586|13098100
1110862800000|2005-03-15 05:00:00|3651|3651|3625|3625|3667|3667|3619|3619|8669200
1110949200000|2005-03-16 05:00:00|3625|3625|3625|3625|3640|3640|3605|3605|13584700
1111035600000|2005-03-17 05:00:00|3622|3622|3615|3615|3628|3628|3590|3590|9034600
1111122000000|2005-03-18 05:00:00|3616|3616|3601|3601|3625|3625|3582|3582|18190600
1111381200000|2005-03-21 05:00:00|3588|3588|3579|3579|3595|3595|3550|3550|11448100
1111467600000|2005-03-22 05:00:00|3600|3600|3506|3506|3600|3600|3496|3496|14834800
1111554000000|2005-03-23 05:00:00|3506|3506|3493|3493|3529|3529|3488|3488|17494500
1111640400000|2005-03-24 05:00:00|3510|3510|3493|3493|3515|3515|3487|3487|12002800
1111986000000|2005-03-28 05:00:00|3493|3493|3485|3485|3508|3508|3473|3473|8805200
1112072400000|2005-03-29 05:00:00|3465|3465|3458|3458|3510|3510|3432|3432|14723700
1112158800000|2005-03-30 05:00:00|3452|3452|3495|3495|3498|3498|3447|3447|11324900
1112245200000|2005-03-31 05:00:00|3490|3490|3460|3460|3493|3493|3453|3453|13319900
1112331600000|2005-04-01 05:00:00|3479|3479|3425|3425|3511|3511|3384|3384|20157400
1112587200000|2005-04-04 04:00:00|3367|3367|3377|3377|3395|3395|3335|3335|15652900
1112673600000|2005-04-05 04:00:00|3410|3410|3458|3458|3476|3476|3397|3397|15302900
1112760000000|2005-04-06 04:00:00|3475|3475|3468|3468|3491|3491|3462|3462|10676400
1112846400000|2005-04-07 04:00:00|3475|3475|3480|3480|3510|3510|3467|3467|8335900
1112932800000|2005-04-08 04:00:00|3486|3486|3450|3450|3495|3495|3450|3450|6366300
1113192000000|2005-04-11 04:00:00|3467|3467|3462|3462|3481|3481|3457|3457|7174200
1113278400000|2005-04-12 04:00:00|3462|3462|3504|3504|3520|3520|3425|3425|14589000
1113364800000|2005-04-13 04:00:00|3505|3505|3457|3457|3509|3509|3450|3450|11505400
1113451200000|2005-04-14 04:00:00|3457|3457|3419|3419|3461|3461|3419|3419|11025400
1113537600000|2005-04-15 04:00:00|3425|3425|3393|3393|3470|3470|3389|3389|15125800
1113796800000|2005-04-18 04:00:00|3425|3425|3464|3464|3492|3492|3421|3421|16011400
1113883200000|2005-04-19 04:00:00|3473|3473|3495|3495|3516|3516|3468|3468|10990500
1113969600000|2005-04-20 04:00:00|3557|3557|3476|3476|3588|3588|3473|3473|25479000
1114056000000|2005-04-21 04:00:00|3502|3502|3504|3504|3517|3517|3432|3432|16609800
1114142400000|2005-04-22 04:00:00|3477|3477|3487|3487|3518|3518|3456|3456|13477100
1114401600000|2005-04-25 04:00:00|3498|3498|3517|3517|3520|3520|3489|3489|9175400
1114488000000|2005-04-26 04:00:00|3518|3518|3508|3508|3543|3543|3504|3504|8434100
1114574400000|2005-04-27 04:00:00|3508|3508|3550|3550|3575|3575|3497|3497|11470100
1114660800000|2005-04-28 04:00:00|3530|3530|3502|3502|3551|3551|3500|3500|13012100
1114747200000|2005-04-29 04:00:00|3503|3503|3549|3549|3550|3550|3492|3492|14217000
1115006400000|2005-05-02 04:00:00|3558|3558|3557|3557|3560|3560|3512|3512|10253500
1115092800000|2005-05-03 04:00:00|3558|3558|3550|3550|3582|3582|3527|3527|12779400
1115179200000|2005-05-04 04:00:00|3551|3551|3610|3610|3617|3617|3544.8|3544.8|12905600
1115265600000|2005-05-05 04:00:00|3615|3615|3590|3590|3619|3619|3552|3552|8294400
1115352000000|2005-05-06 04:00:00|3600|3600|3561|3561|3605|3605|3550|3550|7318700
1115611200000|2005-05-09 04:00:00|3556|3556|3596|3596|3600|3600|3554|3554|6858100
1115697600000|2005-05-10 04:00:00|3560|3560|3514|3514|3562|3562|3500|3500|13797900
1115784000000|2005-05-11 04:00:00|3514|3514|3530|3530|3544|3544|3486|3486|9100900
1115870400000|2005-05-12 04:00:00|3535|3535|3483|3483|3539|3539|3463|3463|11279000
1115956800000|2005-05-13 04:00:00|3483|3483|3446|3446|3483|3483|3411|3411|13915000
1116216000000|2005-05-16 04:00:00|3459|3459|3474|3474|3492|3492|3453|3453|10497100
1116302400000|2005-05-17 04:00:00|3451|3451|3521|3521|3526|3526|3450|3450|11670500
1116388800000|2005-05-18 04:00:00|3560|3560|3605|3605|3610|3610|3546|3546|14821200
1116475200000|2005-05-19 04:00:00|3583|3583|3619|3619|3630|3630|3581|3581|10299000
1116561600000|2005-05-20 04:00:00|3619|3619|3606|3606|3626|3626|3536|3536|7525900
1116820800000|2005-05-23 04:00:00|3590|3590|3591|3591|3600|3600|3572|3572|7941300
1116907200000|2005-05-24 04:00:00|3597|3597|3589|3589|3600|3600|3566|3566|6298700
1116993600000|2005-05-25 04:00:00|3579|3579|3591|3591|3600|3600|3570|3570|5072900
1117080000000|2005-05-26 04:00:00|3604|3604|3594|3594|3609|3609|3572|3572|5880300
1117166400000|2005-05-27 04:00:00|3595|3595|3580|3580|3604|3604|3571|3571|6011100
1117512000000|2005-05-31 04:00:00|3583|3583|3575|3575|3600|3600|3564|3564|7616300
1117598400000|2005-06-01 04:00:00|3556|3556|3576|3576|3650|3650|3556|3556|12323000
1117684800000|2005-06-02 04:00:00|3525|3525|3574|3574|3578|3578|3501|3501|15583300
1117771200000|2005-06-03 04:00:00|3562|3562|3555|3555|3585|3585|3541|3541|8628500
1118030400000|2005-06-06 04:00:00|3547|3547|3551|3551|3559|3559|3520|3520|5937100
1118116800000|2005-06-07 04:00:00|3552|3552|3548|3548|3594|3594|3545|3545|8610000
1118203200000|2005-06-08 04:00:00|3555|3555|3567|3567|3581|3581|3548|3548|7723500
1118289600000|2005-06-09 04:00:00|3552|3552|3550|3550|3570|3570|3531|3531|7090400
1118376000000|2005-06-10 04:00:00|3560|3560|3543|3543|3564|3564|3524|3524|6504700
1118635200000|2005-06-13 04:00:00|3529|3529|3550|3550|3576|3576|3527|3527|7066700
1118721600000|2005-06-14 04:00:00|3545|3545|3560|3560|3573|3573|3539|3539|5898800
1118808000000|2005-06-15 04:00:00|3574|3574|3571|3571|3590|3590|3561|3561|9128900
1118894400000|2005-06-16 04:00:00|3566|3566|3590|3590|3605|3605|3561|3561|9781700
1118980800000|2005-06-17 04:00:00|3619|3619|3608|3608|3620|3620|3588|3588|14958500
1119240000000|2005-06-20 04:00:00|3590|3590|3605|3605|3619|3619|3580|3580|8380800
1119326400000|2005-06-21 04:00:00|3605|3605|3604|3604|3614|3614|3589.5|3589.5|5802700
1119412800000|2005-06-22 04:00:00|3606|3606|3626|3626|3643|3643|3606|3606|9188900
1119499200000|2005-06-23 04:00:00|3630|3630|3593|3593|3643|3643|3592|3592|10726100
1119585600000|2005-06-24 04:00:00|3550|3550|3557|3557|3603|3603|3540|3540|12346200
1119844800000|2005-06-27 04:00:00|3558|3558|3559|3559|3577|3577|3552|3552|8687200
1119931200000|2005-06-28 04:00:00|3577|3577|3592|3592|3592|3592|3562|3562|5957000
1120017600000|2005-06-29 04:00:00|3598|3598|3596|3596|3610|3610|3588|3588|6207100
1120104000000|2005-06-30 04:00:00|3571|3571|3532|3532|3600|3600|3532|3532|10855400
1120190400000|2005-07-01 04:00:00|3522|3522|3506|3506|3530|3530|3501|3501|10768500
1120536000000|2005-07-05 04:00:00|3500|3500|3497|3497|3528|3528|3481|3481|7921200
1120622400000|2005-07-06 04:00:00|3500|3500|3460|3460|3515|3515|3443|3443|10775100
1120708800000|2005-07-07 04:00:00|3460|3460|3446|3446|3460|3460|3430|3430|10653500
1120795200000|2005-07-08 04:00:00|3461|3461|3481|3481|3503|3503|3450|3450|9594400
1121054400000|2005-07-11 04:00:00|3481|3481|3496|3496|3533|3533|3475|3475|8455100
1121140800000|2005-07-12 04:00:00|3496|3496|3525|3525|3535|3535|3486|3486|14462600
1121227200000|2005-07-13 04:00:00|3525|3525|3549|3549|3557|3557|3517|3517|11108900
1121313600000|2005-07-14 04:00:00|3565|3565|3569|3569|3586|3586|3548|3548|8773500
1121400000000|2005-07-15 04:00:00|3569|3569|3586|3586|3595|3595|3560|3560|7631300
1121659200000|2005-07-18 04:00:00|3567|3567|3551|3551|3569|3569|3538|3538|8389400
1121745600000|2005-07-19 04:00:00|3551|3551|3521|3521|3571|3571|3510|3510|12574400
1121832000000|2005-07-20 04:00:00|3522|3522|3516|3516|3553|3553|3484|3484|13308800
1121918400000|2005-07-21 04:00:00|3570|3570|3540|3540|3570|3570|3506|3506|9322000
1122004800000|2005-07-22 04:00:00|3540|3540|3560|3560|3560|3560|3532|3532|7105900
1122264000000|2005-07-25 04:00:00|3555|3555|3544|3544|3560|3560|3524|3524|5979500
1122350400000|2005-07-26 04:00:00|3564|3564|3537|3537|3565|3565|3531|3531|6682800
1122436800000|2005-07-27 04:00:00|3552|3552|3535|3535|3553|3553|3507|3507|8420500
1122523200000|2005-07-28 04:00:00|3536|3536|3546|3546|3549|3549|3518|3518|7518400
1122609600000|2005-07-29 04:00:00|3545|3545|3514|3514|3545|3545|3511|3511|8494900
1122868800000|2005-08-01 04:00:00|3532|3532|3530|3530|3544|3544|3515|3515|7263000
1122955200000|2005-08-02 04:00:00|3547|3547|3555|3555|3564|3564|3530|3530|6647100
1123041600000|2005-08-03 04:00:00|3556|3556|3561|3561|3565|3565|3542|3542|9789100
1123128000000|2005-08-04 04:00:00|3542|3542|3546|3546|3552|3552|3535|3535|9565300
1123214400000|2005-08-05 04:00:00|3535|3535|3525|3525|3550|3550|3521|3521|9288400
1123473600000|2005-08-08 04:00:00|3531|3531|3499|3499|3543|3543|3494|3494|5770600
1123560000000|2005-08-09 04:00:00|3507|3507|3503|3503|3532|3532|3491|3491|5923900
1123646400000|2005-08-10 04:00:00|3526|3526|3480|3480|3536|3536|3463|3463|9726700
1123732800000|2005-08-11 04:00:00|3480|3480|3481|3481|3497|3497|3446|3446|9608200
1123819200000|2005-08-12 04:00:00|3464|3464|3431|3431|3470|3470|3429|3429|8675200
1124078400000|2005-08-15 04:00:00|3427|3427|3465|3465|3479|3479|3425|3425|7604000
1124164800000|2005-08-16 04:00:00|3466|3466|3458|3458|3499|3499|3452|3452|8637700
1124251200000|2005-08-17 04:00:00|3465|3465|3446|3446|3471|3471|3440|3440|11001800
1124337600000|2005-08-18 04:00:00|3446|3446|3466|3466|3477|3477|3438|3438|6676500
1124424000000|2005-08-19 04:00:00|3480|3480|3454|3454|3480|3480|3452|3452|6186900
1124683200000|2005-08-22 04:00:00|3459|3459|3451|3451|3478|3478|3441|3441|6593100
1124769600000|2005-08-23 04:00:00|3451|3451|3435|3435|3466|3466|3431|3431|7901800
1124856000000|2005-08-24 04:00:00|3431|3431|3385|3385|3459|3459|3382|3382|13602600
1124942400000|2005-08-25 04:00:00|3399|3399|3412|3412|3418|3418|3386|3386|6982100
1125028800000|2005-08-26 04:00:00|3414|3414|3365|3365|3419|3419|3363|3363|9645200
1125288000000|2005-08-29 04:00:00|3343|3343|3391|3391|3409|3409|3338|3338|7415700
1125374400000|2005-08-30 04:00:00|3372|3372|3358|3358|3373|3373|3331|3331|8907800
1125460800000|2005-08-31 04:00:00|3359|3359|3389|3389|3392|3392|3336|3336|10076800
1125547200000|2005-09-01 04:00:00|3375|3375|3406|3406|3428|3428|3372|3372|9769100
1125633600000|2005-09-02 04:00:00|3428|3428|3411|3411|3442|3442|3407|3407|7100200
1125979200000|2005-09-06 04:00:00|3425|3425|3457|3457|3460|3460|3425|3425|7291700
1126065600000|2005-09-07 04:00:00|3490|3490|3489|3489|3491|3491|3463|3463|10212600
1126152000000|2005-09-08 04:00:00|3494|3494|3464|3464|3494|3494|3451|3451|9161200
1126238400000|2005-09-09 04:00:00|3463|3463|3482|3482|3490|3490|3461|3461|9112100
1126497600000|2005-09-12 04:00:00|3479|3479|3457|3457|3489|3489|3450|3450|9722000
1126584000000|2005-09-13 04:00:00|3440|3440|3415|3415|3449|3449|3415|3415|13029900
1126670400000|2005-09-14 04:00:00|3440|3440|3424|3424|3448.56|3448.56|3418|3418|8136800
1126756800000|2005-09-15 04:00:00|3435|3435|3413|3413|3443|3443|3405|3405|8574400
1126843200000|2005-09-16 04:00:00|3423|3423|3499|3499|3500|3500|3422|3422|19557400
1127102400000|2005-09-19 04:00:00|3488|3488|3459|3459|3495|3495|3442|3442|10208500
1127188800000|2005-09-20 04:00:00|3452|3452|3453|3453|3495|3495|3445|3445|12550500
1127275200000|2005-09-21 04:00:00|3429|3429|3401|3401|3435|3435|3392|3392|10539800
1127361600000|2005-09-22 04:00:00|3390|3390|3425|3425|3439|3439|3379|3379|8095500
1127448000000|2005-09-23 04:00:00|3422|3422|3407|3407|3428|3428|3391|3391|9615200
1127707200000|2005-09-26 04:00:00|3425|3425|3392|3392|3425|3425|3389|3389|9849600
1127793600000|2005-09-27 04:00:00|3405|3405|3388|3388|3414|3414|3374|3374|8734800
1127880000000|2005-09-28 04:00:00|3389|3389|3392|3392|3426|3426|3376|3376|8838600
1127966400000|2005-09-29 04:00:00|3385|3385|3435|3435|3438|3438|3350|3350|10601900
1128052800000|2005-09-30 04:00:00|3423|3423|3393|3393|3430|3430|3378|3378|10534300
1128312000000|2005-10-03 04:00:00|3419|3419|3412|3412|3443|3443|3375|3375|14619300
1128398400000|2005-10-04 04:00:00|3412|3412|3360|3360|3428|3428|3356|3356|14992300
1128484800000|2005-10-05 04:00:00|3373|3373|3345|3345|3385|3385|3344|3344|11654700
1128571200000|2005-10-06 04:00:00|3351|3351|3366|3366|3398|3398|3342|3342|12651600
1128657600000|2005-10-07 04:00:00|3388|3388|3390|3390|3407|3407|3374|3374|9923100
1128916800000|2005-10-10 04:00:00|3400|3400|3352|3352|3405|3405|3351|3351|6499700
1129003200000|2005-10-11 04:00:00|3349|3349|3331|3331|3367|3367|3311|3311|10172900
1129089600000|2005-10-12 04:00:00|3315|3315|3327|3327|3352|3352|3300.87|3300.87|15448200
1129176000000|2005-10-13 04:00:00|3298|3298|3375|3375|3378|3378|3292|3292|13003500
1129262400000|2005-10-14 04:00:00|3398|3398|3408|3408|3419|3419|3376|3376|11165800
1129521600000|2005-10-17 04:00:00|3421|3421|3400|3400|3433|3433|3378|3378|8470000
1129608000000|2005-10-18 04:00:00|3398|3398|3377|3377|3415|3415|3374|3374|8781900
1129694400000|2005-10-19 04:00:00|3415|3415|3473|3473|3475|3475|3391|3391|19390200
1129780800000|2005-10-20 04:00:00|3489|3489|3475|3475|3510|3510|3445|3445|18569500
1129867200000|2005-10-21 04:00:00|3477|3477|3513|3513|3519|3519|3477|3477|15313700
1130126400000|2005-10-24 04:00:00|3526|3526|3576|3576|3579|3579|3525|3525|14396800
1130212800000|2005-10-25 04:00:00|3570|3570|3572|3572|3591|3591|3551|3551|10891400
1130299200000|2005-10-26 04:00:00|3571|3571|3610|3610|3638|3638|3563|3563|16154500
1130385600000|2005-10-27 04:00:00|3610|3610|3603|3603|3631|3631|3594|3594|10122700
1130472000000|2005-10-28 04:00:00|3622|3622|3644|3644|3648|3648|3600|3600|11916600
1130734800000|2005-10-31 05:00:00|3650|3650|3662|3662|3680|3680|3640|3640|15562800
1130821200000|2005-11-01 05:00:00|3679|3679|3685|3685|3699|3699|3658|3658|19222000
1130907600000|2005-11-02 05:00:00|3671|3671|3720|3720|3749|3749|3670|3670|13021100
1130994000000|2005-11-03 05:00:00|3726|3726|3709|3709|3749|3749|3698|3698|10366900
1131080400000|2005-11-04 05:00:00|3710|3710|3731|3731|3734|3734|3706|3706|11277400
1131339600000|2005-11-07 05:00:00|3746|3746|3768|3768|3773|3773|3738|3738|8644600
1131426000000|2005-11-08 05:00:00|3744|3744|3734|3734|3758|3758|3725|3725|7807500
1131512400000|2005-11-09 05:00:00|3735|3735|3772|3772|3773|3773|3721|3721|11322000
1131598800000|2005-11-10 05:00:00|3775|3775|3832|3832|3841|3841|3768|3768|16843700
1131685200000|2005-11-11 05:00:00|3817|3817|3826|3826|3838|3838|3799|3799|8195900
1131944400000|2005-11-14 05:00:00|3798|3798|3813|3813|3822|3822|3798|3798|8726300
1132030800000|2005-11-15 05:00:00|3802|3802|3773|3773|3825|3825|3765|3765|10034000
1132117200000|2005-11-16 05:00:00|3791|3791|3781|3781|3795|3795|3745|3745|10959700
1132203600000|2005-11-17 05:00:00|3770|3770|3793|3793|3800|3800|3770|3770|9583900
1132290000000|2005-11-18 05:00:00|3800|3800|3803|3803|3813|3813|3762|3762|14886200
1132549200000|2005-11-21 05:00:00|3800|3800|3782|3782|3806|3806|3777|3777|10634100
1132635600000|2005-11-22 05:00:00|3767|3767|3820|3820|3826|3826|3752|3752|11504100
1132722000000|2005-11-23 05:00:00|3821|3821|3878|3878|3899|3899|3814|3814|11983100
1132894800000|2005-11-25 05:00:00|3898|3898|3886|3886|3899|3899|3875|3875|3775300
1133154000000|2005-11-28 05:00:00|3900|3900|3890|3890|3915|3915|3875|3875|11353900
1133240400000|2005-11-29 05:00:00|3886|3886|3896|3896|3918|3918|3880|3880|14807000
1133326800000|2005-11-30 05:00:00|3902|3902|3825|3825|3911|3911|3822|3822|12823600
1133413200000|2005-12-01 05:00:00|3852|3852|3857|3857|3878|3878|3840|3840|12077700
1133499600000|2005-12-02 05:00:00|3839|3839|3899|3899|3907.01|3907.01|3839|3839|9823600
1133758800000|2005-12-05 05:00:00|3883|3883|3885|3885|3888|3888|3857|3857|6706900
1133845200000|2005-12-06 05:00:00|3915|3915|3885|3885|3928|3928|3879|3879|12369500
1133931600000|2005-12-07 05:00:00|3885|3885|3847|3847|3889|3889|3832|3832|9663000
1134018000000|2005-12-08 05:00:00|3847|3847|3865|3865|3889|3889|3842|3842|8597600
1134104400000|2005-12-09 05:00:00|3866|3866|3912|3912|3930|3930|3865|3865|8497100
1134363600000|2005-12-12 05:00:00|3914|3914|3915|3915|3928|3928|3889|3889|8013600
1134450000000|2005-12-13 05:00:00|3902|3902|3941|3941|3959|3959|3900|3900|10624800
1134536400000|2005-12-14 05:00:00|3941|3941|3955|3955|3972|3972|3926|3926|8511200
1134622800000|2005-12-15 05:00:00|3956|3956|3958|3958|3975|3975|3941|3941|8737000
1134709200000|2005-12-16 05:00:00|3973|3973|3979|3979|3988|3988|3964|3964|12066400
1134968400000|2005-12-19 05:00:00|3971|3971|3960|3960|3991|3991|3949|3949|15603200
1135054800000|2005-12-20 05:00:00|3969|3969|3960|3960|3978|3978|3942|3942|7655500
1135141200000|2005-12-21 05:00:00|3966|3966|3983|3983|3998|3998|3960|3960|11624300
1135227600000|2005-12-22 05:00:00|3994|3994|4005|4005|4011|4011|3986|3986|10147500
1135314000000|2005-12-23 05:00:00|4012|4012|4020|4020|4042|4042|4001|4001|7006000
1135659600000|2005-12-27 05:00:00|4040|4040|4010|4010|4056|4056|3997|3997|7752400
1135746000000|2005-12-28 05:00:00|4011|4011|3991|3991|4023|4023|3982|3982|9527000
1135832400000|2005-12-29 05:00:00|3986|3986|3986|3986|4005|4005|3980|3980|7390100
1135918800000|2005-12-30 05:00:00|3971|3971|3969|3969|3979|3979|3948|3948|8567800
1136264400000|2006-01-03 05:00:00|3983|3983|4019|4019|4036|4036|3930|3930|12839400
1136350800000|2006-01-04 05:00:00|3978|3978|3962|3962|4014|4014|3942|3942|13491800
1136437200000|2006-01-05 05:00:00|3961|3961|3974|3974|3981|3981|3950|3950|8109400
1136523600000|2006-01-06 05:00:00|3992|3992|4002|4002|4024|4024|3955|3955|7966900
1136782800000|2006-01-09 05:00:00|3988|3988|4067|4067|4072|4072|3988|3988|16575200
1136869200000|2006-01-10 05:00:00|4050|4050|4073|4073|4075|4075|4007|4007|16614900
1136955600000|2006-01-11 05:00:00|4073|4073|4070|4070|4087|4087|4061|4061|12333100
1137042000000|2006-01-12 05:00:00|4025|4025|3995|3995|4042|4042|3990|3990|12230400
1137128400000|2006-01-13 05:00:00|3978|3978|3992|3992|4003|4003|3965|3965|10961200
1137474000000|2006-01-17 05:00:00|3948|3948|3971|3971|3982|3982|3941|3941|9941400
1137560400000|2006-01-18 05:00:00|3911|3911|3928|3928|3971|3971|3895|3895|17908500
1137646800000|2006-01-19 05:00:00|3934|3934|3906|3906|3947|3947|3880|3880|12092300
1137733200000|2006-01-20 05:00:00|3881|3881|3805|3805|3882|3882|3788|3788|20907200
1137992400000|2006-01-23 05:00:00|3814|3814|3827|3827|3870|3870|3797|3797|13172400
1138078800000|2006-01-24 05:00:00|3827|3827|3811|3811|3853|3853|3809|3809|9781500
1138165200000|2006-01-25 05:00:00|3816|3816|3848|3848|3868|3868|3806|3806|14248700
1138251600000|2006-01-26 05:00:00|3871|3871|3959|3959|3981|3981|3871|3871|16187900
1138338000000|2006-01-27 05:00:00|3925|3925|3975|3975|4004|4004|3917|3917|12929400
1138597200000|2006-01-30 05:00:00|3952|3952|3985|3985|3997|3997|3942|3942|8701700
1138683600000|2006-01-31 05:00:00|4003|4003|3975|3975|4019|4019|3974|3974|15582500
1138770000000|2006-02-01 05:00:00|3988|3988|3988|3988|4022|4022|3967|3967|11429800
1138856400000|2006-02-02 05:00:00|3988|3988|3999|3999|4016|4016|3959|3959|10309100
1138942800000|2006-02-03 05:00:00|3945|3945|3953|3953|4010|4010|3940|3940|10440700
1139202000000|2006-02-06 05:00:00|3940|3940|3944|3944|3960|3960|3931|3931|6591900
1139288400000|2006-02-07 05:00:00|3920|3920|3926|3926|3960|3960|3905|3905|8592600
1139374800000|2006-02-08 05:00:00|3928|3928|3960|3960|3962|3962|3925|3925|10065400
1139461200000|2006-02-09 05:00:00|3953|3953|3977|3977|4003|4003|3944|3944|8496300
1139547600000|2006-02-10 05:00:00|3962|3962|3992|3992|3998|3998|3929|3929|8790500
1139806800000|2006-02-13 05:00:00|3977|3977|3977|3977|4031|4031|3961|3961|7790700
1139893200000|2006-02-14 05:00:00|3966|3966|4010|4010|4033|4033|3965|3965|12904100
1139979600000|2006-02-15 05:00:00|3997|3997|4032|4032|4050|4050|3997|3997|12686700
1140066000000|2006-02-16 05:00:00|4045|4045|4082|4082|4082|4082|4024|4024|11572000
1140152400000|2006-02-17 05:00:00|4066|4066|4078|4078|4082|4082|4040|4040|11518600
1140498000000|2006-02-21 05:00:00|4063|4063|4070|4070|4095|4095|4055|4055|7324600
1140584400000|2006-02-22 05:00:00|4089|4089|4141|4141|4155|4155|4074|4074|13168400
1140670800000|2006-02-23 05:00:00|4126|4126|4111|4111|4157|4157|4100|4100|8739500
1140757200000|2006-02-24 05:00:00|4094|4094|4166|4166|4183|4183|4087|4087|9294300
1141016400000|2006-02-27 05:00:00|4155|4155|4158|4158|4195|4195|4155|4155|8542000
1141102800000|2006-02-28 05:00:00|4159|4159|4114|4114|4160|4160|4097|4097|11716200
1141189200000|2006-03-01 05:00:00|4116|4116|4163|4163|4194|4194|4113|4113|10547700
1141275600000|2006-03-02 05:00:00|4163|4163|4166|4166|4184|4184|4137|4137|10939800
1141362000000|2006-03-03 05:00:00|4150|4150|4159|4159|4209|4209|4143|4143|12290600
1141621200000|2006-03-06 05:00:00|4148|4148|4143|4143|4181|4181|4114|4114|9877500
1141707600000|2006-03-07 05:00:00|4102|4102|4148|4148|4166|4166|4102|4102|9441300
1141794000000|2006-03-08 05:00:00|4149|4149|4160|4160|4174|4174|4120|4120|9147100
1141880400000|2006-03-09 05:00:00|4150|4150|4105|4105|4174|4174|4096|4096|9767500
1141966800000|2006-03-10 05:00:00|4106|4106|4113|4113|4140|4140|4087|4087|11175700
1142226000000|2006-03-13 05:00:00|4145|4145|4106|4106|4148|4148|4098|4098|10626100
1142312400000|2006-03-14 05:00:00|4126|4126|4138|4138|4150|4150|4125|4125|16237100
1142398800000|2006-03-15 05:00:00|4116|4116|4122|4122|4134|4134|4099|4099|14017900
1142485200000|2006-03-16 05:00:00|4142|4142|4132|4132|4153|4153|4126|4126|10045600
1142571600000|2006-03-17 05:00:00|4135|4135|4140|4140|4150|4150|4125|4125|13042400
1142830800000|2006-03-20 05:00:00|4131|4131|4145|4145|4155|4155|4115|4115|9418000
1142917200000|2006-03-21 05:00:00|4127|4127|4120|4120|4171|4171|4104|4104|13473600
1143003600000|2006-03-22 05:00:00|4119|4119|4205|4205|4220|4220|4100|4100|13516100
1143090000000|2006-03-23 05:00:00|4205|4205|4204|4204|4220|4220|4182|4182|12986800
1143176400000|2006-03-24 05:00:00|4199|4199|4210|4210|4243|4243|4191|4191|7213400
1143435600000|2006-03-27 05:00:00|4186|4186|4211|4211|4220|4220|4178|4178|7836200
1143522000000|2006-03-28 05:00:00|4193|4193|4156|4156|4221|4221|4150|4150|15562700
1143608400000|2006-03-29 05:00:00|4173|4173|4168|4168|4208|4208|4131|4131|7822900
1143694800000|2006-03-30 05:00:00|4154|4154|4153|4153|4204|4204|4112|4112|9324800
1143781200000|2006-03-31 05:00:00|4178|4178|4164|4164|4194|4194|4150|4150|10371400
1144036800000|2006-04-03 04:00:00|4195|4195|4193|4193|4246|4246|4188|4188|10872900
1144123200000|2006-04-04 04:00:00|4160|4160|4227|4227|4246|4246|4150|4150|14010100
1144209600000|2006-04-05 04:00:00|4217|4217|4254|4254|4266|4266|4204|4204|9554600
1144296000000|2006-04-06 04:00:00|4239|4239|4229|4229|4247|4247|4202|4202|6226600
1144382400000|2006-04-07 04:00:00|4225|4225|4170|4170|4244|4244|4163|4163|10754100
1144641600000|2006-04-10 04:00:00|4193|4193|4188|4188|4226|4226|4169|4169|7409300
1144728000000|2006-04-11 04:00:00|4200|4200|4161|4161|4235|4235|4148|4148|8828400
1144814400000|2006-04-12 04:00:00|4183|4183|4190|4190|4198|4198|4170|4170|5873900
1144900800000|2006-04-13 04:00:00|4196|4196|4219|4219|4242|4242|4191|4191|6554700
1145246400000|2006-04-17 04:00:00|4228|4228|4200|4200|4238|4238|4183|4183|7986200
1145332800000|2006-04-18 04:00:00|4222|4222|4260|4260|4275|4275|4207|4207|11079700
1145419200000|2006-04-19 04:00:00|4240|4240|4262|4262|4299|4299|4230|4230|9448100
1145505600000|2006-04-20 04:00:00|4250|4250|4260|4260|4295|4295|4238|4238|8355600
1145592000000|2006-04-21 04:00:00|4288|4288|4250|4250|4288|4288|4240|4240|13733100
1145851200000|2006-04-24 04:00:00|4251|4251|4268|4268|4278|4278|4216|4216|9235000
1145937600000|2006-04-25 04:00:00|4253|4253|4222|4222|4282|4282|4211|4211|11566200
1146024000000|2006-04-26 04:00:00|4239|4239|4266|4266|4274|4274|4216|4216|10350000
1146110400000|2006-04-27 04:00:00|4266|4266|4395|4395|4406|4406|4253|4253|17465000
1146196800000|2006-04-28 04:00:00|4410|4410|4538|4538|4590|4590|4410|4410|28262300
1146456000000|2006-05-01 04:00:00|4538|4538|4478|4478|4559|4559|4473|4473|16235400
1146542400000|2006-05-02 04:00:00|4500|4500|4550|4550|4551|4551|4491|4491|12964600
1146628800000|2006-05-03 04:00:00|4559|4559|4546|4546|4570|4570|4522|4522|15589700
1146715200000|2006-05-04 04:00:00|4551|4551|4569|4569|4581|4581|4550|4550|10550700
1146801600000|2006-05-05 04:00:00|4591|4591|4665|4665|4680|4680|4569|4569|17342800
1147060800000|2006-05-08 04:00:00|4660|4660|4610|4610|4665|4665|4604|4604|10284000
1147147200000|2006-05-09 04:00:00|4594|4594|4602|4602|4635|4635|4585|4585|7931000
1147233600000|2006-05-10 04:00:00|4574|4574|4592|4592|4612|4612|4551|4551|7215600
1147320000000|2006-05-11 04:00:00|4592|4592|4515|4515|4596|4596|4496|4496|10533100
1147406400000|2006-05-12 04:00:00|4495|4495|4432|4432|4496|4496|4426|4426|18205000
1147665600000|2006-05-15 04:00:00|4433|4433|4454|4454|4475|4475|4425|4425|11232300
1147752000000|2006-05-16 04:00:00|4460|4460|4432|4432|4480|4480|4413|4413|8265300
1147838400000|2006-05-17 04:00:00|4380|4380|4325|4325|4405|4405|4309|4309|13005300
1147924800000|2006-05-18 04:00:00|4329|4329|4274|4274|4341|4341|4269|4269|10905200
1148011200000|2006-05-19 04:00:00|4290|4290|4275|4275|4305|4305|4250.01|4250.01|13343200
1148270400000|2006-05-22 04:00:00|4275|4275|4264|4264|4295|4295|4234|4234|14817200
1148356800000|2006-05-23 04:00:00|4274|4274|4217|4217|4289|4289|4212|4212|13258500
1148443200000|2006-05-24 04:00:00|4210|4210|4215|4215|4248|4248|4159|4159|14155700
1148529600000|2006-05-25 04:00:00|4265|4265|4285|4285|4290|4290|4232|4232|9902400
1148616000000|2006-05-26 04:00:00|4310|4310|4323|4323|4338|4338|4295|4295|7811300
1148961600000|2006-05-30 04:00:00|4290|4290|4244|4244|4299|4299|4244|4244|8680900
1149048000000|2006-05-31 04:00:00|4266|4266|4264|4264|4297|4297|4217|4217|11348000
1149134400000|2006-06-01 04:00:00|4275|4275|4358|4358|4367.99|4367.99|4273.5|4273.5|9034900
1149220800000|2006-06-02 04:00:00|4380|4380|4381|4381|4420|4420|4353|4353|9637700
1149480000000|2006-06-05 04:00:00|4366|4366|4297|4297|4393|4393|4291|4291|7868800
1149566400000|2006-06-06 04:00:00|4297|4297|4238|4238|4318|4318|4201|4201|12679200
1149652800000|2006-06-07 04:00:00|4237|4237|4225|4225|4277|4277|4213|4213|9958000
1149739200000|2006-06-08 04:00:00|4200|4200|4235|4235|4250|4250|4125|4125|14402700
1149825600000|2006-06-09 04:00:00|4235|4235|4210|4210|4259|4259|4202|4202|8106100
1150084800000|2006-06-12 04:00:00|4210|4210|4160|4160|4223|4223|4159|4159|9059600
1150171200000|2006-06-13 04:00:00|4135|4135|4053|4053|4188.02|4188.02|4034|4034|16372700
1150257600000|2006-06-14 04:00:00|4064|4064|3997|3997|4085|4085|3933|3933|16880100
1150344000000|2006-06-15 04:00:00|4010|4010|4060|4060|4082|4082|4000|4000|18481500
1150430400000|2006-06-16 04:00:00|4060|4060|4016|4016|4070|4070|4001|4001|15754500
1150689600000|2006-06-19 04:00:00|4017|4017|3995|3995|4046|4046|3975|3975|9090100
1150776000000|2006-06-20 04:00:00|4014|4014|4049|4049|4078|4078|4004|4004|11206400
1150862400000|2006-06-21 04:00:00|4013|4013|4121|4121|4146|4146|4010.01|4010.01|15242300
1150948800000|2006-06-22 04:00:00|4112|4112|4107|4107|4167|4167|4100|4100|10497000
1151035200000|2006-06-23 04:00:00|4083|4083|4087|4087|4130|4130|3985|3985|9954700
1151294400000|2006-06-26 04:00:00|4067|4067|4150|4150|4150|4150|4061|4061|11183300
1151380800000|2006-06-27 04:00:00|4069|4069|4084|4084|4157|4157|4069|4069|14091000
1151467200000|2006-06-28 04:00:00|4117|4117|4127|4127|4131|4131|4094|4094|8540400
1151553600000|2006-06-29 04:00:00|4168|4168|4268|4268|4286|4286|4161|4161|17320800
1151640000000|2006-06-30 04:00:00|4293|4293|4200|4200|4299|4299|4200|4200|16256700
1151899200000|2006-07-03 04:00:00|4205|4205|4287|4287|4287|4287|4200|4200|5758300
1152072000000|2006-07-05 04:00:00|4287|4287|4241|4241|4287|4287|4204|4204|10452000
1152158400000|2006-07-06 04:00:00|4240|4240|4245|4245|4267|4267|4227|4227|10906500
1152244800000|2006-07-07 04:00:00|4245|4245|4241|4241|4275|4275|4229|4229|6736400
1152504000000|2006-07-10 04:00:00|4254|4254|4258|4258|4269|4269|4243|4243|5332200
1152590400000|2006-07-11 04:00:00|4236|4236|4287|4287|4299|4299|4215|4215|8814500
1152676800000|2006-07-12 04:00:00|4288|4288|4225|4225|4323|4323|4221.62|4221.62|7025400
1152763200000|2006-07-13 04:00:00|4195|4195|4139|4139|4196|4196|4121|4121|11099000
1152849600000|2006-07-14 04:00:00|4125|4125|4089|4089|4151|4151|4061|4061|10439300
1153108800000|2006-07-17 04:00:00|4081|4081|4073|4073|4094|4094|4040|4040|10806600
1153195200000|2006-07-18 04:00:00|4095|4095|4071|4071|4111|4111|4052|4052|10760900
1153281600000|2006-07-19 04:00:00|4190|4190|4305|4305|4306|4306|4174|4174|27046900
1153368000000|2006-07-20 04:00:00|4305|4305|4298|4298|4337|4337|4275|4275|16368000
1153454400000|2006-07-21 04:00:00|4317|4317|4315|4315|4347|4347|4279|4279|15203300
1153713600000|2006-07-24 04:00:00|4340|4340|4420|4420|4435|4435|4335|4335|12629200
1153800000000|2006-07-25 04:00:00|4415|4415|4463|4463|4486|4486|4401|4401|12536000
1153886400000|2006-07-26 04:00:00|4450|4450|4465|4465|4484.2|4484.2|4437|4437|14170000
1153972800000|2006-07-27 04:00:00|4468|4468|4470|4470|4497|4497|4420|4420|13841100
1154059200000|2006-07-28 04:00:00|4488|4488|4548|4548|4554|4554|4480|4480|14011100
1154318400000|2006-07-31 04:00:00|4510|4510|4562|4562|4571|4571|4504|4504|14647100
1154404800000|2006-08-01 04:00:00|4579|4579|4551|4551|4579|4579|4525|4525|13403400
1154491200000|2006-08-02 04:00:00|4590|4590|4549|4549|4591|4591|4520|4520|11051900
1154577600000|2006-08-03 04:00:00|4515|4515|4566|4566|4580|4580|4510|4510|9045600
1154664000000|2006-08-04 04:00:00|4596|4596|4512|4512|4610|4610|4412|4412|14113100
1154923200000|2006-08-07 04:00:00|4500|4500|4527|4527|4533|4533|4484|4484|5934000
1155009600000|2006-08-08 04:00:00|4548|4548|4499|4499|4572|4572|4494|4494|11026100
1155096000000|2006-08-09 04:00:00|4512|4512|4435|4435|4538|4538|4433|4433|10454500
1155182400000|2006-08-10 04:00:00|4425|4425|4405|4405|4435|4435|4367|4367|10392300
1155268800000|2006-08-11 04:00:00|4405|4405|4393|4393|4415|4415|4350|4350|6868600
1155528000000|2006-08-14 04:00:00|4430|4430|4389|4389|4450|4450|4371|4371|6985600
1155614400000|2006-08-15 04:00:00|4415|4415|4504|4504|4511|4511|4415|4415|11078300
1155700800000|2006-08-16 04:00:00|4544|4544|4547|4547|4565|4565|4512|4512|8814800
1155787200000|2006-08-17 04:00:00|4528|4528|4546|4546|4568|4568|4525|4525|6163700
1155873600000|2006-08-18 04:00:00|4568|4568|4571|4571|4571|4571|4527|4527|9213600
1156132800000|2006-08-21 04:00:00|4541|4541|4546|4546|4560|4560|4533|4533|5649000
1156219200000|2006-08-22 04:00:00|4527|4527|4535|4535|4559|4559|4511|4511|6252400
1156305600000|2006-08-23 04:00:00|4520|4520|4552|4552|4564|4564|4516|4516|9684600
1156392000000|2006-08-24 04:00:00|4570|4570|4568|4568|4597|4597|4563|4563|8682800
1156478400000|2006-08-25 04:00:00|4568|4568|4552|4552|4569|4569|4530|4530|4450900
1156737600000|2006-08-28 04:00:00|4540|4540|4602|4602|4604|4604|4531|4531|7324900
1156824000000|2006-08-29 04:00:00|4588|4588|4597|4597|4602|4602|4542.4|4542.4|8050800
1156910400000|2006-08-30 04:00:00|4589|4589|4573|4573|4607|4607|4570|4570|8596400
1156996800000|2006-08-31 04:00:00|4570|4570|4566|4566|4587|4587|4558|4558|6245400
1157083200000|2006-09-01 04:00:00|4585|4585|4573|4573|4590|4590|4532|4532|6703300
1157428800000|2006-09-05 04:00:00|4564|4564|4580|4580|4594|4594|4544|4544|6134400
1157515200000|2006-09-06 04:00:00|4565|4565|4588|4588|4605|4605|4548|4548|7126800
1157601600000|2006-09-07 04:00:00|4589|4589|4520|4520|4591|4591|4513|4513|7278500
1157688000000|2006-09-08 04:00:00|4500|4500|4526|4526|4543.64|4543.64|4468|4468|7728200
1157947200000|2006-09-11 04:00:00|4559|4559|4539|4539|4559|4559|4512|4512|7174900
1158033600000|2006-09-12 04:00:00|4539|4539|4601|4601|4602|4602|4529|4529|11557700
1158120000000|2006-09-13 04:00:00|4601|4601|4640|4640|4673|4673|4573|4573|11745800
1158206400000|2006-09-14 04:00:00|4641|4641|4650|4650|4656|4656|4610|4610|7642400
1158292800000|2006-09-15 04:00:00|4686|4686|4695|4695|4735|4735|4676|4676|15421000
1158552000000|2006-09-18 04:00:00|4670|4670|4658|4658|4695|4695|4647|4647|11125300
1158638400000|2006-09-19 04:00:00|4673|4673|4680|4680|4685|4685|4622|4622|6768700
1158724800000|2006-09-20 04:00:00|4695|4695|4722|4722|4749|4749|4695|4695|9084200
1158811200000|2006-09-21 04:00:00|4708|4708|4681|4681|4735|4735|4667|4667|7782700
1158897600000|2006-09-22 04:00:00|4670|4670|4682|4682|4694|4694|4651|4651|6046700
1159156800000|2006-09-25 04:00:00|4711|4711|4691|4691|4730|4730|4675|4675|15331300
1159243200000|2006-09-26 04:00:00|4691|4691|4690|4690|4695|4695|4639|4639|12381400
1159329600000|2006-09-27 04:00:00|4679|4679|4684|4684|4721|4721|4662|4662|8886700
1159416000000|2006-09-28 04:00:00|4700|4700|4715|4715|4732|4732|4690|4690|6167400
1159502400000|2006-09-29 04:00:00|4715|4715|4696|4696|4746|4746|4684|4684|10115300
1159761600000|2006-10-02 04:00:00|4696|4696|4687|4687|4733|4733|4674|4674|7383000
1159848000000|2006-10-03 04:00:00|4695|4695|4775|4775|4792|4792|4694|4694|11801200
1159934400000|2006-10-04 04:00:00|4705|4705|4749|4749|4754|4754|4695|4695|20650900
1160020800000|2006-10-05 04:00:00|4729|4729|4741|4741|4746|4746|4700|4700|12915500
1160107200000|2006-10-06 04:00:00|4710|4710|4686|4686|4720|4720|4678|4678|10748900
1160366400000|2006-10-09 04:00:00|4686|4686|4711|4711|4721|4721|4669|4669|7252800
1160452800000|2006-10-10 04:00:00|4729|4729|4753|4753|4766|4766|4709|4709|14165100
1160539200000|2006-10-11 04:00:00|4730|4730|4764|4764|4770|4770|4717|4717|10288100
1160625600000|2006-10-12 04:00:00|4770|4770|4826|4826|4857|4857|4755|4755|14995200
1160712000000|2006-10-13 04:00:00|4802|4802|4816|4816|4846|4846|4774|4774|7298100
1160971200000|2006-10-16 04:00:00|4798|4798|4773|4773|4810|4810|4750|4750|7330800
1161057600000|2006-10-17 04:00:00|4705|4705|4799|4799|4821|4821|4700|4700|8882000
1161144000000|2006-10-18 04:00:00|4784|4784|4721|4721|4800|4800|4661|4661|21532700
1161230400000|2006-10-19 04:00:00|4721|4721|4687|4687|4721|4721|4637|4637|11988900
1161316800000|2006-10-20 04:00:00|4688|4688|4712|4712|4713|4713|4654|4654|10979200
1161576000000|2006-10-23 04:00:00|4683|4683|4739|4739|4747|4747|4682|4682|9344500
1161662400000|2006-10-24 04:00:00|4707|4707|4714|4714|4721|4721|4675|4675|12967000
1161748800000|2006-10-25 04:00:00|4730|4730|4727|4727|4750|4750|4692.16|4692.16|9021900
1161835200000|2006-10-26 04:00:00|4735|4735|4777|4777|4795|4795|4731|4731|7644300
1161921600000|2006-10-27 04:00:00|4757|4757|4729|4729|4771|4771|4716|4716|7112500
1162184400000|2006-10-30 05:00:00|4734|4734|4745|4745|4767|4767|4708|4708|10223000
1162270800000|2006-10-31 05:00:00|4778|4778|4744|4744|4808|4808|4743|4743|12564200
1162357200000|2006-11-01 05:00:00|4775|4775|4693|4693|4781.9|4781.9|4671|4671|11492200
1162443600000|2006-11-02 05:00:00|4693|4693|4690|4690|4708|4708|4669|4669|7059000
1162530000000|2006-11-03 05:00:00|4715|4715|4689|4689|4725|4725|4650|4650|7989000
1162789200000|2006-11-06 05:00:00|4718|4718|4765|4765|4772|4772|4705|4705|8633700
1162875600000|2006-11-07 05:00:00|4750|4750|4749|4749|4800|4800|4747|4747|8535500
1162962000000|2006-11-08 05:00:00|4749|4749|4764|4764|4790|4790|4720|4720|7511200
1163048400000|2006-11-09 05:00:00|4765|4765|4724|4724|4775|4775|4718|4718|6836700
1163134800000|2006-11-10 05:00:00|4745|4745|4761|4761|4761|4761|4731|4731|5849900
1163394000000|2006-11-13 05:00:00|4740|4740|4766|4766|4789|4789|4736|4736|7664600
1163480400000|2006-11-14 05:00:00|4749|4749|4775|4775|4781|4781|4706.16|4706.16|8276800
1163566800000|2006-11-15 05:00:00|4757|4757|4745|4745|4767|4767|4699|4699|11340800
1163653200000|2006-11-16 05:00:00|4750|4750|4785|4785|4798|4798|4737|4737|8192500
1163739600000|2006-11-17 05:00:00|4799|4799|4766|4766|4799|4799|4759|4759|12991600
1163998800000|2006-11-20 05:00:00|4766|4766|4790|4790|4805|4805|4755|4755|8614500
1164085200000|2006-11-21 05:00:00|4778|4778|4775|4775|4794|4794|4740|4740|7423800
1164171600000|2006-11-22 05:00:00|4760|4760|4759|4759|4789|4789|4738|4738|7003800
1164344400000|2006-11-24 05:00:00|4722|4722|4727|4727|4753|4753|4718|4718|2927000
1164603600000|2006-11-27 05:00:00|4714|4714|4663|4663|4726|4726|4645|4645|11109800
1164690000000|2006-11-28 05:00:00|4646|4646|4620|4620|4659|4659|4578|4578|13417200
1164776400000|2006-11-29 05:00:00|4621|4621|4667|4667|4687|4687|4621|4621|9414600
1164862800000|2006-11-30 05:00:00|4672|4672|4628|4628|4674|4674|4605|4605|13058500
1164949200000|2006-12-01 05:00:00|4650|4650|4601|4601|4651|4651|4551|4551|14731400
1165208400000|2006-12-04 05:00:00|4628|4628|4684|4684|4713|4713|4616|4616|13152400
1165294800000|2006-12-05 05:00:00|4690|4690|4720|4720|4750|4750|4677|4677|10747700
1165381200000|2006-12-06 05:00:00|4707|4707|4683|4683|4725|4725|4676|4676|14164500
1165467600000|2006-12-07 05:00:00|4708|4708|4663|4663|4708|4708|4656|4656|7397100
1165554000000|2006-12-08 05:00:00|4666|4666|4676|4676|4714|4714|4635|4635|9120200
1165813200000|2006-12-11 05:00:00|4670|4670|4755|4755|4784|4784|4670|4670|11240800
1165899600000|2006-12-12 05:00:00|4756|4756|4763|4763|4797|4797|4735|4735|16021000
1165986000000|2006-12-13 05:00:00|4778|4778|4760|4760|4790|4790|4750|4750|11353700
1166072400000|2006-12-14 05:00:00|4761|4761|4795|4795|4804|4804|4730|4730|10053100
1166158800000|2006-12-15 05:00:00|4820|4820|4830|4830|4865|4865|4800|4800|16172300
1166418000000|2006-12-18 05:00:00|4830|4830|4823|4823|4860|4860|4803|4803|8538200
1166504400000|2006-12-19 05:00:00|4803|4803|4827|4827|4848|4848|4795|4795|9291400
1166590800000|2006-12-20 05:00:00|4833|4833|4822|4822|4837|4837|4814|4814|6046000
1166677200000|2006-12-21 05:00:00|4842|4842|4865|4865|4897|4897|4833|4833|10946200
1166763600000|2006-12-22 05:00:00|4864|4864|4789|4789|4880|4880|4762|4762|8342000
1167109200000|2006-12-26 05:00:00|4798|4798|4831|4831|4837|4837|4795|4795|4101200
1167195600000|2006-12-27 05:00:00|4854|4854|4895|4895|4900|4900|4782|4782|7716600
1167282000000|2006-12-28 05:00:00|4880|4880|4892|4892|4900|4900|4864|4864|6526200
1167368400000|2006-12-29 05:00:00|4875|4875|4830|4830|4891|4891|4827|4827|9601700
1167800400000|2007-01-03 05:00:00|4800|4800|4807|4807|4837|4837|4759|4759|14245200
1167886800000|2007-01-04 05:00:00|4805|4805|4819|4819|4855|4855|4775|4775|9507000
1167973200000|2007-01-05 05:00:00|4817|4817|4779|4779|4825|4825|4763|4763|10761000
1168232400000|2007-01-08 05:00:00|4757|4757|4795|4795|4806|4806|4732|4732|8239200
1168318800000|2007-01-09 05:00:00|4790|4790|4775|4775|4811|4811|4736|4736|9279600
1168405200000|2007-01-10 05:00:00|4747|4747|4810|4810|4812|4812|4744|4744|15597000
1168491600000|2007-01-11 05:00:00|4800|4800|4831|4831|4842|4842|4794|4794|8049400
1168578000000|2007-01-12 05:00:00|4810|4810|4799|4799|4826|4826|4790|4790|10646900
1168923600000|2007-01-16 05:00:00|4816|4816|4839|4839|4846|4846|4810|4810|8696900
1169010000000|2007-01-17 05:00:00|4865|4865|4843|4843|4889|4889|4812|4812|16292200
1169096400000|2007-01-18 05:00:00|4805|4805|4815|4815|4858|4858|4792|4792|12654500
1169182800000|2007-01-19 05:00:00|4830|4830|4876|4876|4883|4883|4814|4814|14650600
1169442000000|2007-01-22 05:00:00|4887|4887|4966|4966|4986|4986|4870|4870|18325900
1169528400000|2007-01-23 05:00:00|4957|4957|4983|4983|4986|4986|4928|4928|12845900
1169614800000|2007-01-24 05:00:00|4968|4968|5036|5036|5040|5040|4951|4951|13869200
1169701200000|2007-01-25 05:00:00|5024|5024|5021|5021|5068|5068|4993|4993|14899400
1169787600000|2007-01-26 05:00:00|5000|5000|4970|4970|5025|5025|4950|4950|13990300
1170046800000|2007-01-29 05:00:00|4957|4957|4947|4947|4965|4965|4911|4911|12085000
1170133200000|2007-01-30 05:00:00|4970|4970|5018|5018|5025|5025|4937|4937|12325700
1170219600000|2007-01-31 05:00:00|5007|5007|5093|5093|5116|5116|4985|4985|18462300
1170306000000|2007-02-01 05:00:00|5096|5096|5121|5121|5124|5124|5086|5086|13420400
1170392400000|2007-02-02 05:00:00|5122|5122|5093|5093|5133|5133|5073|5073|15443400
1170651600000|2007-02-05 05:00:00|5081|5081|5096|5096|5115|5115|5054|5054|8079900
1170738000000|2007-02-06 05:00:00|5085|5085|5100|5100|5132|5132|5076|5076|9849200
1170824400000|2007-02-07 05:00:00|5084|5084|5121|5121|5122|5122|5080|5080|7537400
1170910800000|2007-02-08 05:00:00|5106|5106|5093|5093|5106|5106|5052|5052|10312300
1170997200000|2007-02-09 05:00:00|5102|5102|5042|5042|5119|5119|5008|5008|9489000
1171256400000|2007-02-12 05:00:00|5059|5059|5044|5044|5065|5065|5025|5025|7889200
1171342800000|2007-02-13 05:00:00|5035|5035|5095|5095|5102|5102|5033|5033|8374510
1171429200000|2007-02-14 05:00:00|5109|5109|5142|5142|5155|5155|5100|5100|10745969
1171515600000|2007-02-15 05:00:00|5105|5105|5121|5121|5147|5147|5089|5089|13339600
1171602000000|2007-02-16 05:00:00|5116|5116|5125|5125|5135|5135|5101|5101|11292700
1171947600000|2007-02-20 05:00:00|5115|5115|5163|5163|5175|5175|5112|5112|9171500
1172034000000|2007-02-21 05:00:00|5145|5145|5165|5165|5185|5185|5127|5127|9337100
1172120400000|2007-02-22 05:00:00|5180|5180|5164|5164|5195|5195|5138|5138|9112100
1172206800000|2007-02-23 05:00:00|5155|5155|5103|5103|5175|5175|5072|5072|10044900
1172466000000|2007-02-26 05:00:00|5117|5117|5081|5081|5141.5|5141.5|5043|5043|13342781
1172552400000|2007-02-27 05:00:00|5061|5061|4922|4922|5061|5061|4760|4760|21444900
1172638800000|2007-02-28 05:00:00|4907|4907|4939|4939|4989|4989|4889|4889|19189200
1172725200000|2007-03-01 05:00:00|4898|4898|4920|4920|4944|4944|4830|4830|22632849
1172811600000|2007-03-02 05:00:00|4895|4895|4819|4819|4900|4900|4811|4811|16924500
1173070800000|2007-03-05 05:00:00|4760|4760|4754|4754|4816|4816|4720|4720|20231800
1173157200000|2007-03-06 05:00:00|4797|4797|4852|4852|4868|4868|4743|4743|17752140
1173243600000|2007-03-07 05:00:00|4869|4869|4836|4836|4887|4887|4826|4826|13664700
1173330000000|2007-03-08 05:00:00|4879|4879|4874|4874|4935|4935|4862|4862|11979700
1173416400000|2007-03-09 05:00:00|4912|4912|4882|4882|4935|4935|4853|4853|9452900
1173672000000|2007-03-12 04:00:00|4864|4864|4884|4884|4898|4898|4860|4860|10445700
1173758400000|2007-03-13 04:00:00|4845|4845|4670|4670|4850|4850|4656|4656|25294400
1173844800000|2007-03-14 04:00:00|4672|4672|4730|4730|4755|4755|4591|4591|25044000
1173931200000|2007-03-15 04:00:00|4714|4714|4770|4770|4819|4819|4714|4714|15828700
1174017600000|2007-03-16 04:00:00|4762|4762|4703|4703|4783|4783|4698|4698|24762832
1174276800000|2007-03-19 04:00:00|4720|4720|4758|4758|4780|4780|4716|4716|14448195
1174363200000|2007-03-20 04:00:00|4751|4751|4775|4775|4788|4788|4733|4733|14507366
1174449600000|2007-03-21 04:00:00|4781|4781|4905|4905|4965|4965|4781|4781|20747687
1174536000000|2007-03-22 04:00:00|4906|4906|4847|4847|4910|4910|4836|4836|19609809
1174622400000|2007-03-23 04:00:00|4859|4859|4852|4852|4889|4889|4843|4843|11748300
1174881600000|2007-03-26 04:00:00|4855|4855|4870|4870|4878|4878|4794|4794|11851000
1174968000000|2007-03-27 04:00:00|4859|4859|4857|4857|4882|4882|4835|4835|11183670
1175054400000|2007-03-28 04:00:00|4829|4829|4799|4799|4848|4848|4779|4779|13176750
1175140800000|2007-03-29 04:00:00|4824|4824|4850|4850|4864|4864|4802|4802|10837095
1175227200000|2007-03-30 04:00:00|4861|4861|4838|4838|4902|4902|4795|4795|12674716
1175486400000|2007-04-02 04:00:00|4838|4838|4824|4824|4849|4849|4770|4770|13834475
1175572800000|2007-04-03 04:00:00|4825|4825|4856|4856|4859|4859|4809|4809|13572155
1175659200000|2007-04-04 04:00:00|4856|4856|4856|4856|4871|4871|4827|4827|9165227
1175745600000|2007-04-05 04:00:00|4835|4835|4877|4877|4889|4889|4834|4834|7991639
1176091200000|2007-04-09 04:00:00|4878|4878|4900|4900|4913|4913|4866|4866|7509461
1176177600000|2007-04-10 04:00:00|4901|4901|4924|4924|4934|4934|4898|4898|8200099
1176264000000|2007-04-11 04:00:00|4910|4910|4915|4915|4934|4934|4898|4898|12046120
1176350400000|2007-04-12 04:00:00|4952|4952|4920|4920|4952|4952|4873|4873|9472504
1176436800000|2007-04-13 04:00:00|4945|4945|4909|4909|4945|4945|4866|4866|11266319
1176696000000|2007-04-16 04:00:00|4947|4947|4997|4997|5025|5025|4932|4932|15764982
1176782400000|2007-04-17 04:00:00|4997|4997|5018|5018|5042|5042|4971|4971|12238991
1176868800000|2007-04-18 04:00:00|5157|5157|5207|5207|5267|5267|5143|5143|39200025
1176955200000|2007-04-19 04:00:00|5203|5203|5209|5209|5223|5223|5135|5135|20708638
1177041600000|2007-04-20 04:00:00|5265|5265|5254|5254|5271|5271|5210|5210|21168919
1177300800000|2007-04-23 04:00:00|5235|5235|5228|5228|5270|5270|5205|5205|12675506
1177387200000|2007-04-24 04:00:00|5206|5206|5216|5216|5228|5228|5165|5165|10860748
1177473600000|2007-04-25 04:00:00|5224|5224|5282|5282|5294|5294|5218|5218|18088439
1177560000000|2007-04-26 04:00:00|5277|5277|5294|5294|5300|5300|5256|5256|14440456
1177646400000|2007-04-27 04:00:00|5277|5277|5255|5255|5280|5280|5214|5214|14428558
1177905600000|2007-04-30 04:00:00|5246|5246|5210|5210|5306|5306|5199|5199|29900156
1177992000000|2007-05-01 04:00:00|5240|5240|5226|5226|5250|5250|5160|5160|13857416
1178078400000|2007-05-02 04:00:00|5200|5200|5255|5255|5277|5277|5200|5200|13194737
1178164800000|2007-05-03 04:00:00|5283|5283|5270|5270|5292|5292|5237.1|5237.1|9755189
1178251200000|2007-05-04 04:00:00|5280|5280|5263|5263|5305|5305|5259|5259|11976896
1178510400000|2007-05-07 04:00:00|5281|5281|5273|5273|5295|5295|5255|5255|7375343
1178596800000|2007-05-08 04:00:00|5248|5248|5245|5245|5265|5265|5223|5223|9028148
1178683200000|2007-05-09 04:00:00|5255|5255|5320|5320|5325|5325|5243|5243|12563653
1178769600000|2007-05-10 04:00:00|5279|5279|5200|5200|5303|5303|5195|5195|13478659
1178856000000|2007-05-11 04:00:00|5212|5212|5215|5215|5238|5238|5172|5172|12419349
1179115200000|2007-05-14 04:00:00|5200|5200|5183|5183|5216|5216|5155|5155|9342827
1179201600000|2007-05-15 04:00:00|5209|5209|5203|5203|5271|5271|5200|5200|11105002
1179288000000|2007-05-16 04:00:00|5237|5237|5298|5298|5307|5307|5220|5220|12925711
1179374400000|2007-05-17 04:00:00|5278|5278|5256|5256|5300|5300|5250|5250|9049968
1179460800000|2007-05-18 04:00:00|5262|5262|5254|5254|5293|5293|5245|5245|11115016
1179720000000|2007-05-21 04:00:00|5238|5238|5256|5256|5281|5281|5231|5231|10408224
1179806400000|2007-05-22 04:00:00|5256|5256|5229|5229|5268|5268|5209|5209|9665750
1179892800000|2007-05-23 04:00:00|5233|5233|5199|5199|5264|5264|5193|5193|11454241
1179979200000|2007-05-24 04:00:00|5200|5200|5159|5159|5224|5224|5145|5145|13105950
1180065600000|2007-05-25 04:00:00|5153|5153|5164|5164|5185|5185|5126|5126|10761416
1180411200000|2007-05-29 04:00:00|5165|5165|5182|5182|5192|5192|5145|5145|9552263
1180497600000|2007-05-30 04:00:00|5143|5143|5206|5206|5206|5206|5135|5135|10243379
1180584000000|2007-05-31 04:00:00|5225|5225|5183|5183|5231|5231|5167|5167|11024061
1180670400000|2007-06-01 04:00:00|5192|5192|5190|5190|5208|5208|5166|5166|12104746
1180929600000|2007-06-04 04:00:00|5156|5156|5157|5157|5180|5180|5154|5154|11122478
1181016000000|2007-06-05 04:00:00|5124|5124|5122|5122|5149|5149|5119|5119|13617278
1181102400000|2007-06-06 04:00:00|5123|5123|5056|5056|5123|5123|5026|5026|13885374
1181188800000|2007-06-07 04:00:00|5030|5030|4982|4982|5065|5065|4974|4974|17412969
1181275200000|2007-06-08 04:00:00|4983|4983|5041|5041|5048|5048|4954|4954|13564675
1181534400000|2007-06-11 04:00:00|5041|5041|5043|5043|5084|5084|5003|5003|11251980
1181620800000|2007-06-12 04:00:00|5022|5022|4935|4935|5040|5040|4934|4934|15389880
1181707200000|2007-06-13 04:00:00|4963|4963|5029|5029|5039|5039|4952|4952|14508000
1181793600000|2007-06-14 04:00:00|4993|4993|5032|5032|5083|5083|4993|4993|12440636
1181880000000|2007-06-15 04:00:00|5064|5064|5056|5056|5099|5099|5042|5042|18354200
1182139200000|2007-06-18 04:00:00|5083|5083|5043|5043|5085|5085|5033|5033|9293861
1182225600000|2007-06-19 04:00:00|5044|5044|5085|5085|5088|5088|5029|5029|12251872
1182312000000|2007-06-20 04:00:00|5091|5091|4946|4946|5099|5099|4942|4942|14921249
1182398400000|2007-06-21 04:00:00|4969|4969|4984|4984|4988|4988|4868|4868|20101918
1182484800000|2007-06-22 04:00:00|4956|4956|4872|4872|4975|4975|4858|4858|25110463
1182744000000|2007-06-25 04:00:00|4872|4872|4836|4836|4921|4921|4806|4806|17240147
1182830400000|2007-06-26 04:00:00|4845|4845|4860|4860|4905|4905|4830|4830|18965379
1182916800000|2007-06-27 04:00:00|4826|4826|4924|4924|4930|4930|4808|4808|16354111
1183003200000|2007-06-28 04:00:00|4925|4925|4896|4896|4948|4948|4856.19|4856.19|14430872
1183089600000|2007-06-29 04:00:00|4923|4923|4845|4845|4930|4930|4810|4810|21768160
1183348800000|2007-07-02 04:00:00|4890|4890|4915|4915|4925|4925|4857|4857|15735507
1183435200000|2007-07-03 04:00:00|4919|4919|4934|4934|4958|4958|4904|4904|7443990
1183608000000|2007-07-05 04:00:00|4910|4910|4879|4879|4935|4935|4865|4865|11612922
1183694400000|2007-07-06 04:00:00|4862|4862|4897|4897|4916|4916|4845|4845|10792303
1183953600000|2007-07-09 04:00:00|4921|4921|4879|4879|4928|4928|4853|4853|10577992
1184040000000|2007-07-10 04:00:00|4830|4830|4751|4751|4857|4857|4746|4746|21881922
1184126400000|2007-07-11 04:00:00|4752|4752|4813|4813|4844|4844|4712|4712|27237437
1184212800000|2007-07-12 04:00:00|4869|4869|4953|4953|4963|4963|4813|4813|19172919
1184299200000|2007-07-13 04:00:00|4968|4968|5005|5005|5022|5022|4927|4927|16393761
1184558400000|2007-07-16 04:00:00|4991|4991|4983|4983|5046|5046|4973|4973|12264636
1184644800000|2007-07-17 04:00:00|4995|4995|4992|4992|5048|5048|4983|4983|18302139
1184731200000|2007-07-18 04:00:00|4881|4881|4888|4888|4929|4929|4783|4783|35536900
1184817600000|2007-07-19 04:00:00|4950|4950|4862|4862|4969|4969|4784|4784|26199900
1184904000000|2007-07-20 04:00:00|4881|4881|4756|4756|4881|4881|4738|4738|30678200
1185163200000|2007-07-23 04:00:00|4775|4775|4715|4715|4787|4787|4706|4706|20523500
1185249600000|2007-07-24 04:00:00|4663|4663|4534|4534|4695|4695|4512|4512|35706800
1185336000000|2007-07-25 04:00:00|4567|4567|4527|4527|4621|4621|4429|4429|40176500
1185422400000|2007-07-26 04:00:00|4430|4430|4408|4408|4455|4455|4350|4350|51335731
1185508800000|2007-07-27 04:00:00|4409|4409|4423|4423|4524|4524|4370|4370|40020600
1185768000000|2007-07-30 04:00:00|4475|4475|4475|4475|4514|4514|4361|4361|32318300
1185854400000|2007-07-31 04:00:00|4507|4507|4401|4401|4597|4597|4394|4394|34080842
1185940800000|2007-08-01 04:00:00|4370|4370|4438|4438|4444|4444|4320|4320|44504483
1186027200000|2007-08-02 04:00:00|4441|4441|4459|4459|4476|4476|4400|4400|28322100
1186113600000|2007-08-03 04:00:00|4460|4460|4365|4365|4495|4495|4339|4339|36628800
1186372800000|2007-08-06 04:00:00|4376|4376|4511|4511|4511|4511|4328|4328|34200000
1186459200000|2007-08-07 04:00:00|4499|4499|4534|4534|4605|4605|4415|4415|30567500
1186545600000|2007-08-08 04:00:00|4575|4575|4651|4651|4723|4723|4527|4527|27477200
1186632000000|2007-08-09 04:00:00|4504|4504|4417|4417|4594|4594|4417|4417|39309000
1186718400000|2007-08-10 04:00:00|4336|4336|4425|4425|4480|4480|4251|4251|32549000
1186977600000|2007-08-13 04:00:00|4523|4523|4383|4383|4543|4543|4368|4368|21359500
1187064000000|2007-08-14 04:00:00|4394|4394|4330|4330|4402|4402|4313|4313|25217200
1187150400000|2007-08-15 04:00:00|4313|4313|4300|4300|4442|4442|4281|4281|27726695
1187236800000|2007-08-16 04:00:00|4275|4275|4547|4547|4590|4590|4216|4216|51421000
1187323200000|2007-08-17 04:00:00|4808|4808|4701|4701|4829|4829|4615|4615|57869823
1187582400000|2007-08-20 04:00:00|4717|4717|4649|4649|4751|4751|4507|4507|32691700
1187668800000|2007-08-21 04:00:00|4612|4612|4620|4620|4708|4708|4575|4575|23582204
1187755200000|2007-08-22 04:00:00|4667|4667|4600|4600|4683|4683|4503|4503|30846800
1187841600000|2007-08-23 04:00:00|4645|4645|4567|4567|4658|4658|4515|4515|21476600
1187928000000|2007-08-24 04:00:00|4550|4550|4595|4595|4600|4600|4503|4503|13248500
1188187200000|2007-08-27 04:00:00|4575|4575|4491|4491|4590|4590|4489|4489|13527102
1188273600000|2007-08-28 04:00:00|4448|4448|4360|4360|4448|4448|4346|4346|23517300
1188360000000|2007-08-29 04:00:00|4388|4388|4413|4413|4423|4423|4315|4315|21605600
1188446400000|2007-08-30 04:00:00|4364|4364|4397|4397|4436|4436|4334|4334|15581500
1188532800000|2007-08-31 04:00:00|4500|4500|4452|4452|4513|4513|4427|4427|16937800
1188878400000|2007-09-04 04:00:00|4440|4440|4530|4530|4562|4562|4426|4426|15416718
1188964800000|2007-09-05 04:00:00|4483|4483|4417|4417|4497|4497|4407|4407|15557000
1189051200000|2007-09-06 04:00:00|4424|4424|4421|4421|4455|4455|4383|4383|18994400
1189137600000|2007-09-07 04:00:00|4327|4327|4352|4352|4399|4399|4320|4320|21526200
1189396800000|2007-09-10 04:00:00|4375|4375|4393|4393|4445|4445|4335|4335|17187500
1189483200000|2007-09-11 04:00:00|4396|4396|4454|4454|4484|4484|4367|4367|15148000
1189569600000|2007-09-12 04:00:00|4450|4450|4447|4447|4474|4474|4415|4415|13903005
1189656000000|2007-09-13 04:00:00|4442|4442|4560|4560|4578|4578|4438|4438|20263027
1189742400000|2007-09-14 04:00:00|4523|4523|4554|4554|4564|4564|4501|4501|12482470
1190001600000|2007-09-17 04:00:00|4539|4539|4529|4529|4563|4563|4489|4489|17958300
1190088000000|2007-09-18 04:00:00|4568|4568|4782|4782|4786|4786|4512|4512|27267718
1190174400000|2007-09-19 04:00:00|4797|4797|4757|4757|4806|4806|4717|4717|31807739
1190260800000|2007-09-20 04:00:00|4762|4762|4696|4696|4775|4775|4673|4673|19553500
1190347200000|2007-09-21 04:00:00|4750|4750|4713|4713|4754|4754|4663|4663|20535000
1190606400000|2007-09-24 04:00:00|4720|4720|4634|4634|4720|4720|4617|4617|17346900
1190692800000|2007-09-25 04:00:00|4625|4625|4610|4610|4625|4625|4565|4565|16405154
1190779200000|2007-09-26 04:00:00|4626|4626|4613|4613|4669|4669|4574|4574|17485400
1190865600000|2007-09-27 04:00:00|4620|4620|4621|4621|4628|4628|4568|4568|12846300
1190952000000|2007-09-28 04:00:00|4605|4605|4582|4582|4621|4621|4558|4558|15587900
1191211200000|2007-10-01 04:00:00|4547|4547|4681|4681|4704|4704|4542|4542|17276202
1191297600000|2007-10-02 04:00:00|4699|4699|4716|4716|4735|4735|4682|4682|16003197
1191384000000|2007-10-03 04:00:00|4671|4671|4700|4700|4746|4746|4665|4665|12675700
1191470400000|2007-10-04 04:00:00|4720|4720|4725|4725|4743|4743|4698|4698|11141000
1191556800000|2007-10-05 04:00:00|4745|4745|4758|4758|4788|4788|4728|4728|13443200
1191816000000|2007-10-08 04:00:00|4731|4731|4744|4744|4758|4758|4705|4705|8310200
1191902400000|2007-10-09 04:00:00|4759|4759|4757|4757|4770|4770|4699|4699|12967407
1191988800000|2007-10-10 04:00:00|4747|4747|4691|4691|4747|4747|4655|4655|18858500
1192075200000|2007-10-11 04:00:00|4701|4701|4666|4666|4762|4762|4653|4653|27920700
1192161600000|2007-10-12 04:00:00|4667|4667|4682|4682|4710|4710|4654|4654|12506902
1192420800000|2007-10-15 04:00:00|4677|4677|4627|4627|4682|4682|4579|4579|16575300
1192507200000|2007-10-16 04:00:00|4600|4600|4511|4511|4640|4640|4460|4460|22510200
1192593600000|2007-10-17 04:00:00|4704|4704|4637|4637|4712|4712|4575|4575|34659600
1192680000000|2007-10-18 04:00:00|4610|4610|4590|4590|4613|4613|4545|4545|19400264
1192766400000|2007-10-19 04:00:00|4579|4579|4502|4502|4660|4660|4496|4496|29500900
1193025600000|2007-10-22 04:00:00|4490|4490|4537|4537|4593|4593|4466|4466|18094024
1193112000000|2007-10-23 04:00:00|4592|4592|4594|4594|4599|4599|4513|4513|13519045
1193198400000|2007-10-24 04:00:00|4573|4573|4627|4627|4644|4644|4474|4474|27352826
1193284800000|2007-10-25 04:00:00|4610|4610|4605|4605|4655|4655|4515|4515|20076379
1193371200000|2007-10-26 04:00:00|4696|4696|4732|4732|4745|4745|4593|4593|18852454
1193630400000|2007-10-29 04:00:00|4739|4739|4667|4667|4750|4750|4651|4651|18863100
1193716800000|2007-10-30 04:00:00|4640|4640|4656|4656|4689|4689|4605|4605|13131400
1193803200000|2007-10-31 04:00:00|4695|4695|4700|4700|4755|4755|4604|4604|23899100
1193889600000|2007-11-01 04:00:00|4565|4565|4432|4432|4632|4632|4420|4420|31730700
1193976000000|2007-11-02 04:00:00|4445|4445|4315|4315|4448|4448|4206|4206|39570300
1194238800000|2007-11-05 05:00:00|4269|4269|4277|4277|4320|4320|4167|4167|28852720
1194325200000|2007-11-06 05:00:00|4269|4269|4411|4411|4434|4434|4269|4269|28757366
1194411600000|2007-11-07 05:00:00|4293|4293|4224|4224|4381|4381|4215|4215|28982634
1194498000000|2007-11-08 05:00:00|4251|4251|4261|4261|4292|4292|4068|4068|37343357
1194584400000|2007-11-09 05:00:00|4140|4140|4231|4231|4329|4329|4117|4117|43587231
1194843600000|2007-11-12 05:00:00|4211|4211|4239|4239|4368|4368|4186|4186|27693578
1194930000000|2007-11-13 05:00:00|4330|4330|4505|4505|4550|4550|4263|4263|35966729
1195016400000|2007-11-14 05:00:00|4590|4590|4515|4515|4602|4602|4444|4444|25367380
1195102800000|2007-11-15 05:00:00|4460|4460|4353|4353|4519|4519|4308|4308|23434162
1195189200000|2007-11-16 05:00:00|4374|4374|4309|4309|4411|4411|4248|4248|29023947
1195448400000|2007-11-19 05:00:00|4270|4270|4137|4137|4284|4284|4119|4119|29656654
1195534800000|2007-11-20 05:00:00|4137|4137|4163|4163|4235|4235|4028|4028|33277745
1195621200000|2007-11-21 05:00:00|4081|4081|4068|4068|4200|4200|4015|4015|26759276
1195794000000|2007-11-23 05:00:00|4150|4150|4195|4195|4220|4220|4096|4096|10808359
1196053200000|2007-11-26 05:00:00|4187|4187|4046|4046|4249|4249|4033|4033|27132253
1196139600000|2007-11-27 05:00:00|4092|4092|4235|4235|4248|4248|4057|4057|28501541
1196226000000|2007-11-28 05:00:00|4273|4273|4396|4396|4413|4413|4256|4256|32246483
1196312400000|2007-11-29 05:00:00|4338|4338|4365|4365|4409|4409|4301|4301|23553931
1196398800000|2007-11-30 05:00:00|4538|4538|4562|4562|4609|4609|4501|4501|40113440
1196658000000|2007-12-03 05:00:00|4590|4590|4521|4521|4592|4592|4495.25|4495.25|21417200
1196744400000|2007-12-04 05:00:00|4432|4432|4415|4415|4509|4509|4400|4400|19315164
1196830800000|2007-12-05 05:00:00|4454|4454|4490|4490|4519|4519|4393|4393|20629364
1196917200000|2007-12-06 05:00:00|4488|4488|4621|4621|4625|4625|4453|4453|19131980
1197003600000|2007-12-07 05:00:00|4621|4621|4608|4608|4681|4681|4585|4585|15286546
1197262800000|2007-12-10 05:00:00|4680|4680|4742|4742|4787|4787|4655|4655|23391493
1197349200000|2007-12-11 05:00:00|4711|4711|4594|4594|4802|4802|4550|4550|38456367
1197435600000|2007-12-12 05:00:00|4703|4703|4615|4615|4779|4779|4518|4518|44364992
1197522000000|2007-12-13 05:00:00|4583|4583|4576|4576|4626|4626|4473|4473|41273001
1197608400000|2007-12-14 05:00:00|4524|4524|4520|4520|4579|4579|4468|4468|27651846
1197867600000|2007-12-17 05:00:00|4482|4482|4453|4453|4550|4550|4436|4436|19965649
1197954000000|2007-12-18 05:00:00|4477|4477|4390|4390|4495|4495|4313|4313|25224981
1198040400000|2007-12-19 05:00:00|4390|4390|4398|4398|4510|4510|4366|4366|21298489
1198126800000|2007-12-20 05:00:00|4433|4433|4333|4333|4454|4454|4305|4305|27147434
1198213200000|2007-12-21 05:00:00|4392|4392|4411|4411|4418|4418|4333|4333|26418091
1198472400000|2007-12-24 05:00:00|4414|4414|4483|4483|4511|4511|4414|4414|7679621
1198645200000|2007-12-26 05:00:00|4472|4472|4494|4494|4499|4499|4424|4424|14578604
1198731600000|2007-12-27 05:00:00|4460|4460|4364|4364|4470|4470|4351|4351|16533263
1198818000000|2007-12-28 05:00:00|4419|4419|4326|4326|4427|4427|4282|4282|16852162
1199077200000|2007-12-31 05:00:00|4307|4307|4365|4365|4414|4414|4279|4279|16361231
1199250000000|2008-01-02 05:00:00|4355|4355|4217|4217|4379|4379|4200|4200|22125565
1199336400000|2008-01-03 05:00:00|4234|4234|4188|4188|4265|4265|4176|4176|17151723
1199422800000|2008-01-04 05:00:00|4141|4141|4093|4093|4180|4180|4063|4063|25873807
1199682000000|2008-01-07 05:00:00|4110|4110|4134|4134|4158|4158|4016|4016|25650562
1199768400000|2008-01-08 05:00:00|4146|4146|3970|3970|4158|4158|3942|3942|33647847
1199854800000|2008-01-09 05:00:00|3959|3959|4026|4026|4034|4034|3854|3854|33546825
1199941200000|2008-01-10 05:00:00|3977|3977|4133|4133|4214|4214|3930|3930|41864265
1200027600000|2008-01-11 05:00:00|4088|4088|4086|4086|4210|4210|4039|4039|37520426
1200286800000|2008-01-14 05:00:00|4127|4127|4136|4136|4175|4175|4060|4060|22816918
1200373200000|2008-01-15 05:00:00|4073|4073|3917|3917|4073|4073|3885|3885|45254794
1200459600000|2008-01-16 05:00:00|4046|4046|4143|4143|4265|4265|4021|4021|63183651
1200546000000|2008-01-17 05:00:00|4157|4157|4004|4004|4168|4168|3980|3980|39653309
1200632400000|2008-01-18 05:00:00|4024|4024|3959|3959|4067|4067|3852|3852|51919063
1200978000000|2008-01-22 05:00:00|3766|3766|4086|4086|4200|4200|3766|3766|57178514
1201064400000|2008-01-23 05:00:00|4040|4040|4572|4572|4615|4615|4000|4000|77138502
1201150800000|2008-01-24 05:00:00|4583|4583|4496|4496|4601|4601|4426|4426|52062970
1201237200000|2008-01-25 05:00:00|4567|4567|4364|4364|4584|4584|4321|4321|38410888
1201496400000|2008-01-28 05:00:00|4379|4379|4557|4557|4560.65|4560.65|4340|4340|29739012
1201582800000|2008-01-29 05:00:00|4594|4594|4745|4745|4780|4780|4475|4475|56116750
1201669200000|2008-01-30 05:00:00|4710|4710|4735|4735|4929|4929|4632|4632|68346890
1201755600000|2008-01-31 05:00:00|4641|4641|4740|4740|4819|4819|4585|4585|55504631
1201842000000|2008-02-01 05:00:00|4726|4726|4825|4825|4870|4870|4690|4690|48839012
1202101200000|2008-02-04 05:00:00|4783|4783|4622|4622|4814|4814|4603|4603|28310182
1202187600000|2008-02-05 05:00:00|4505|4505|4389|4389|4548|4548|4385|4385|39046676
1202274000000|2008-02-06 05:00:00|4427|4427|4372|4372|4474|4474|4327|4327|27274782
1202360400000|2008-02-07 05:00:00|4339|4339|4511|4511|4558|4558|4325|4325|36819422
1202446800000|2008-02-08 05:00:00|4496|4496|4382|4382|4496|4496|4326|4326|26058426
1202706000000|2008-02-11 05:00:00|4389|4389|4335|4335|4400|4400|4282|4282|25873943
1202792400000|2008-02-12 05:00:00|4366|4366|4331|4331|4445|4445|4275|4275|27193377
1202878800000|2008-02-13 05:00:00|4355|4355|4410|4410|4417|4417|4301|4301|26533355
1202965200000|2008-02-14 05:00:00|4405|4405|4261|4261|4410|4410|4247|4247|31179952
1203051600000|2008-02-15 05:00:00|4241|4241|4325|4325|4325|4325|4201|4201|29037010
1203397200000|2008-02-19 05:00:00|4354|4354|4283|4283|4405|4405|4217|4217|25812146
1203483600000|2008-02-20 05:00:00|4237|4237|4315|4315|4334|4334|4185|4185|30150921
1203570000000|2008-02-21 05:00:00|4314|4314|4307|4307|4369|4369|4222|4222|32883925
1203656400000|2008-02-22 05:00:00|4306|4306|4393|4393|4402|4402|4191|4191|30453056
1203915600000|2008-02-25 05:00:00|4343|4343|4403|4403|4445.5|4445.5|4276|4276|27917259
1204002000000|2008-02-26 05:00:00|4373|4373|4372|4372|4454|4454|4341|4341|24989230
1204088400000|2008-02-27 05:00:00|4307|4307|4441|4441|4449|4449|4262|4262|38566939
1204174800000|2008-02-28 05:00:00|4400|4400|4244|4244|4402|4402|4239|4239|36608387
1204261200000|2008-02-29 05:00:00|4188|4188|4065|4065|4197|4197|4038|4038|36856972
1204520400000|2008-03-03 05:00:00|4055|4055|3982|3982|4063|4063|3943|3943|31482144
1204606800000|2008-03-04 05:00:00|3937|3937|3919|3919|3958|3958|3822|3822|56449288
1204693200000|2008-03-05 05:00:00|3936|3936|3874.14|3874.14|3958|3958|3811|3811|36325514
1204779600000|2008-03-06 05:00:00|3818|3818|3737|3737|3823|3823|3715|3715|44358883
1204866000000|2008-03-07 05:00:00|3689|3689|3756|3756|3908|3908|3661|3661|43263954
1205121600000|2008-03-10 04:00:00|3773|3773|3648|3648|3826|3826|3631|3631|41282906
1205208000000|2008-03-11 04:00:00|3848|3848|3884|3884|3926|3926|3716|3716|58410916
1205294400000|2008-03-12 04:00:00|3885|3885|3861|3861|4023|4023|3840|3840|44573337
1205380800000|2008-03-13 04:00:00|3784|3784|3811|3811|3895|3895|3663|3663|45538291
1205467200000|2008-03-14 04:00:00|3880|3880|3654|3654|3880|3880|3601|3601|77779621
1205726400000|2008-03-17 04:00:00|3700|3700|4031|4031|4109|4109|3700|3700|125322123
1205812800000|2008-03-18 04:00:00|4219|4219|4271|4271|4288|4288|4125|4125|76994238
1205899200000|2008-03-19 04:00:00|4326|4326|4247|4247|4489|4489|4244|4244|70596937
1205985600000|2008-03-20 04:00:00|4291|4291|4597|4597|4645|4645|4247|4247|72777140
1206331200000|2008-03-24 04:00:00|4542|4542|4655|4655|4816|4816|4502|4502|66013717
1206417600000|2008-03-25 04:00:00|4602|4602|4606|4606|4665|4665|4491|4491|54490422
1206504000000|2008-03-26 04:00:00|4527|4527|4411|4411|4537|4537|4397|4397|41132183
1206590400000|2008-03-27 04:00:00|4422|4422|4286|4286|4449|4449|4286|4286|32155487
1206676800000|2008-03-28 04:00:00|4320|4320|4271|4271|4384|4384|4265|4265|29012695
1206936000000|2008-03-31 04:00:00|4271|4271|4295|4295|4425|4425|4261|4261|28926478
1207022400000|2008-04-01 04:00:00|4513|4513|4700|4700|4700|4700|4466|4466|54562519
1207108800000|2008-04-02 04:00:00|4708|4708|4624|4624|4756|4756|4594|4594|36599963
1207195200000|2008-04-03 04:00:00|4537|4537|4628|4628|4703|4703|4532|4532|30315612
1207281600000|2008-04-04 04:00:00|4585|4585|4557|4557|4644|4644|4512|4512|29876733
1207540800000|2008-04-07 04:00:00|4643|4643|4554|4554|4674|4674|4505.68|4505.68|24069396
1207627200000|2008-04-08 04:00:00|4524|4524|4486|4486|4561|4561|4443|4443|29197621
1207713600000|2008-04-09 04:00:00|4518|4518|4430|4430|4518|4518|4408|4408|28477121
1207800000000|2008-04-10 04:00:00|4420|4420|4386|4386|4481|4481|4358|4358|32270157
1207886400000|2008-04-11 04:00:00|4332|4332|4253|4253|4390|4390|4243|4243|41961843
1208145600000|2008-04-14 04:00:00|4240|4240|4150|4150|4280|4280|4117|4117|33774804
1208232000000|2008-04-15 04:00:00|4218|4218|4212|4212|4270|4270|4128|4128|37273599
1208318400000|2008-04-16 04:00:00|4353|4353|4496|4496|4496|4496|4310|4310|52572556
1208404800000|2008-04-17 04:00:00|4434|4434|4512|4512|4532|4532|4417|4417|30305258
1208491200000|2008-04-18 04:00:00|4633|4633|4576|4576|4686|4686|4542|4542|31398108
1208750400000|2008-04-21 04:00:00|4529|4529|4523|4523|4548|4548|4460|4460|23514890
1208836800000|2008-04-22 04:00:00|4496|4496|4565|4565|4580|4580|4475|4475|23704171
1208923200000|2008-04-23 04:00:00|4541|4541|4515|4515|4604|4604|4469|4469|23260941
1209009600000|2008-04-24 04:00:00|4537|4537|4697|4697|4734|4734|4534|4534|37771535
1209096000000|2008-04-25 04:00:00|4729|4729|4779|4779|4787|4787|4654|4654|24266582
1209355200000|2008-04-28 04:00:00|4767|4767|4734|4734|4809|4809|4681|4681|27177926
1209441600000|2008-04-29 04:00:00|4734|4734|4708|4708|4774|4774|4662|4662|20738790
1209528000000|2008-04-30 04:00:00|4725|4725|4765|4765|4864|4864|4673|4673|36286660
1209614400000|2008-05-01 04:00:00|4768|4768|4925|4925|4948|4948|4768|4768|31724188
1209700800000|2008-05-02 04:00:00|4990|4990|4866|4866|4995|4995|4803|4803|27945332
1209960000000|2008-05-05 04:00:00|4832|4832|4800|4800|4864|4864|4785|4785|19276936
1210046400000|2008-05-06 04:00:00|4734|4734|4820|4820|4870|4870|4725|4725|25447829
1210132800000|2008-05-07 04:00:00|4822|4822|4657|4657|4843|4843|4639|4639|27638963
1210219200000|2008-05-08 04:00:00|4698|4698|4605|4605|4700|4700|4531|4531|26109747
1210305600000|2008-05-09 04:00:00|4575|4575|4657|4657|4693|4693|4552|4552|21722541
1210564800000|2008-05-12 04:00:00|4682|4682|4724|4724|4729|4729|4651|4651|20300926
1210651200000|2008-05-13 04:00:00|4704|4704|4548|4548|4724|4724|4522|4522|27487245
1210737600000|2008-05-14 04:00:00|4600|4600|4591|4591|4637|4637|4530|4530|24139414
1210824000000|2008-05-15 04:00:00|4605|4605|4702|4702|4704|4704|4558|4558|27289909
1210910400000|2008-05-16 04:00:00|4732|4732|4653|4653|4732|4732|4605|4605|20881101
1211169600000|2008-05-19 04:00:00|4655|4655|4599|4599|4722|4722|4587|4587|19402352
1211256000000|2008-05-20 04:00:00|4566|4566|4370|4370|4566|4566|4350|4350|48998310
1211342400000|2008-05-21 04:00:00|4380|4380|4242|4242|4405|4405|4233|4233|40615912
1211428800000|2008-05-22 04:00:00|4240|4240|4305|4305|4373|4373|4210|4210|28883557
1211515200000|2008-05-23 04:00:00|4272|4272|4232|4232|4290|4290|4212|4212|21441760
1211860800000|2008-05-27 04:00:00|4240|4240|4301|4301|4340|4340|4230|4230|28457910
1211947200000|2008-05-28 04:00:00|4339|4339|4286|4286|4343|4343|4190|4190|31689864
1212033600000|2008-05-29 04:00:00|4269|4269|4357|4357|4406|4406|4229|4229|22791079
1212120000000|2008-05-30 04:00:00|4396|4396|4300|4300|4399|4399|4287|4287|21394978
1212379200000|2008-06-02 04:00:00|4263|4263|4215|4215|4277|4277|4166|4166|30621114
1212465600000|2008-06-03 04:00:00|4253|4253|4189|4189|4269|4269|4119|4119|28906215
1212552000000|2008-06-04 04:00:00|4174|4174|4163|4163|4235|4235|4116|4116|30800252
1212638400000|2008-06-05 04:00:00|4190|4190|4210|4210|4232|4232|4140|4140|27756501
1212724800000|2008-06-06 04:00:00|4179|4179|4009|4009|4179|4179|3995|3995|39895257
1212984000000|2008-06-09 04:00:00|4032|4032|3751|3751|4033|4033|3642|3642|74860396
1213070400000|2008-06-10 04:00:00|3723|3723|3829|3829|3923|3923|3716|3716|54419385
1213156800000|2008-06-11 04:00:00|3850|3850|3713|3713|3875|3875|3707|3707|50971029
1213243200000|2008-06-12 04:00:00|3771|3771|3801|3801|3875|3875|3763|3763|53248442
1213329600000|2008-06-13 04:00:00|3839|3839|3958|3958|3959|3959|3780|3780|40469788
1213588800000|2008-06-16 04:00:00|3948|3948|3994|3994|4065|4065|3910|3910|34860163
1213675200000|2008-06-17 04:00:00|4036|4036|3904|3904|4075|4075|3895|3895|32510863
1213761600000|2008-06-18 04:00:00|3853|3853|3874|3874|3925|3925|3793|3793|35514472
1213848000000|2008-06-19 04:00:00|3879|3879|3865|3865|3903|3903|3682|3682|59945379
1213934400000|2008-06-20 04:00:00|3769|3769|3786|3786|3919|3919|3695|3695|55377221
1214193600000|2008-06-23 04:00:00|3799|3799|3687|3687|3799|3799|3651|3651|37742040
1214280000000|2008-06-24 04:00:00|3681|3681|3772|3772|3826|3826|3625|3625|43526293
1214366400000|2008-06-25 04:00:00|3794|3794|3791|3791|3931.99|3931.99|3750|3750|42317925
1214452800000|2008-06-26 04:00:00|3716|3716|3632|3632|3758|3758|3620|3620|45714251
1214539200000|2008-06-27 04:00:00|3645|3645|3505|3505|3689|3689|3420|3420|69316697
1214798400000|2008-06-30 04:00:00|3486|3486|3431|3431|3550|3550|3396|3396|50821599
1217476800000|2008-07-31 04:00:00|4063|4063|4063|4063|4196|4196|4030|4030|37395434
1217563200000|2008-08-01 04:00:00|4111|4111|4076|4076|4175|4175|3977|3977|30776580
1217822400000|2008-08-04 04:00:00|4014|4014|4014|4014|4089|4089|3891|3891|27747977
1217908800000|2008-08-05 04:00:00|4127|4127|4189|4189|4200|4200|4021|4021|35763838
1217995200000|2008-08-06 04:00:00|4135|4135|4139|4139|4227|4227|4034|4034|33010549
1218081600000|2008-08-07 04:00:00|4068|4068|3981|3981|4155|4155|3948|3948|42712984
1218168000000|2008-08-08 04:00:00|3951|3951|4107|4107|4165|4165|3940|3940|37175212
1218427200000|2008-08-11 04:00:00|4079|4079|4189|4189|4285|4285|4037|4037|34644101
1218513600000|2008-08-12 04:00:00|4099|4099|3792|3792|4101|4101|3702|3702|65248229
1218600000000|2008-08-13 04:00:00|3764|3764|3691|3691|3765|3765|3615|3615|48577059
1218686400000|2008-08-14 04:00:00|3659|3659|3781|3781|3843|3843|3642|3642|41145372
1218772800000|2008-08-15 04:00:00|3805|3805|3807|3807|3871|3871|3737|3737|36657889
1219032000000|2008-08-18 04:00:00|3792|3792|3674|3674|3803|3803|3665|3665|32193039
1219118400000|2008-08-19 04:00:00|3601|3601|3558|3558|3640|3640|3500|3500|41426394
1219204800000|2008-08-20 04:00:00|3552|3552|3700|3700|3707|3707|3502|3502|39064903
1219291200000|2008-08-21 04:00:00|3618|3618|3626|3626|3660|3660|3579|3579|30564443
1219377600000|2008-08-22 04:00:00|3722|3722|3767|3767|3825|3825|3686|3686|36029104
1219636800000|2008-08-25 04:00:00|3740|3740|3613|3613|3745|3745|3608|3608|27089443
1219723200000|2008-08-26 04:00:00|3617|3617|3661|3661|3712|3712|3590|3590|28810766
1219809600000|2008-08-27 04:00:00|3655|3655|3714|3714|3722|3722|3587|3587|23812712
1219896000000|2008-08-28 04:00:00|3766|3766|3888|3888|3888|3888|3723|3723|34726122
1219982400000|2008-08-29 04:00:00|3851|3851|3849|3849|3894|3894|3809|3809|23329136
1220328000000|2008-09-02 04:00:00|3956|3956|3899|3899|4002|4002|3850|3850|33268058
1220414400000|2008-09-03 04:00:00|3891|3891|3971|3971|3975|3975|3844|3844|28788627
1220500800000|2008-09-04 04:00:00|3930|3930|3791|3791|3978|3978|3783|3783|41525372
1220587200000|2008-09-05 04:00:00|3750|3750|3960|3960|3975|3975|3735|3735|42101323
1220846400000|2008-09-08 04:00:00|4239|4239|4155|4155|4366|4366|4000|4000|85630403
1220932800000|2008-09-09 04:00:00|4081|4081|3947|3947|4194|4194|3945|3945|56440001
1221019200000|2008-09-10 04:00:00|3999|3999|3940|3940|4044|4044|3879|3879|46100363
1221105600000|2008-09-11 04:00:00|3825|3825|4165|4165|4169|4169|3792|3792|57019203
1221192000000|2008-09-12 04:00:00|4084|4084|4117|4117|4196|4196|4019|4019|51419142
1221451200000|2008-09-15 04:00:00|3839|3839|3700|3700|4185|4185|3700|3700|92491685
1221537600000|2008-09-16 04:00:00|3558|3558|4074|4074|4095|4095|3502|3502|90368132
1221624000000|2008-09-17 04:00:00|3908|3908|3577|3577|4068|4068|3550|3550|104396209
1221710400000|2008-09-18 04:00:00|3653|3653|4030|4030|4105|4105|3404|3404|132981963
1221796800000|2008-09-19 04:00:00|4700|4700|4705|4705|4800|4800|4255|4255|88526533
1222056000000|2008-09-22 04:00:00|4569|4569|4080|4080|4590|4590|4075|4075|44934162
1222142400000|2008-09-23 04:00:00|4055|4055|4056|4056|4218|4218|4006|4006|32443356
1222228800000|2008-09-24 04:00:00|4150|4150|4050|4050|4250|4250|4022|4022|27195353
1222315200000|2008-09-25 04:00:00|4225|4225|4346|4346|4500|4500|4130|4130|36831253
1222401600000|2008-09-26 04:00:00|4055|4055|4824|4824|4900|4900|4048|4048|148081388
1222660800000|2008-09-29 04:00:00|4658|4658|4100|4100|4750|4750|4099.89|4099.89|79527968
1222747200000|2008-09-30 04:00:00|4463|4463|4670|4670|4739|4739|4377|4377|67003178
1222833600000|2008-10-01 04:00:00|4691|4691|4963|4963|5000|5000|4630|4630|59471551
1222920000000|2008-10-02 04:00:00|4925|4925|4985|4985|4985|4985|4672|4672|53953237
1223006400000|2008-10-03 04:00:00|5031|5031|4590|4590|5063|5063|4523|4523|68646721
1223265600000|2008-10-06 04:00:00|4349|4349|4400|4400|4515|4515|4170|4170|63084020
1223352000000|2008-10-07 04:00:00|4543|4543|3932|3932|4574|4574|3931|3931|62406647
1223438400000|2008-10-08 04:00:00|3893|3893|3930|3930|4355|4355|3850|3850|75707795
1223524800000|2008-10-09 04:00:00|4103|4103|3668|3668|4269|4269|3663|3663|88839626
1223611200000|2008-10-10 04:00:00|3503|3503|4164|4164|4200|4200|3502|3502|112986930
1223870400000|2008-10-13 04:00:00|4391|4391|4199|4199|4408|4408|3966|3966|81687754
1223956800000|2008-10-14 04:00:00|4333|4333|4071|4071|4355|4355|3966|3966|95310299
1224043200000|2008-10-15 04:00:00|3933|3933|3849|3849|4179|4179|3800|3800|84755611
1224129600000|2008-10-16 04:00:00|3902|3902|4049|4049|4100|4100|3631|3631|75112397
1224216000000|2008-10-17 04:00:00|3963|3963|3933|3933|4139|4139|3906|3906|60995874
1224475200000|2008-10-20 04:00:00|4001|4001|4066|4066|4070|4070|3880|3880|44734564
1224561600000|2008-10-21 04:00:00|3992|3992|3974|3974|4127|4127|3960|3960|41780682
1224648000000|2008-10-22 04:00:00|3915|3915|3717|3717|4005|4005|3601|3601|60825194
1224734400000|2008-10-23 04:00:00|3736|3736|3785|3785|3875|3875|3582|3582|63923507
1224820800000|2008-10-24 04:00:00|3512|3512|3543|3543|3773|3773|3451|3451|61978019
1225080000000|2008-10-27 04:00:00|3510|3510|3400|3400|3590|3590|3333|3333|62725763
1225166400000|2008-10-28 04:00:00|3495|3495|3760|3760|3772|3772|3252|3252|73063021
1225252800000|2008-10-29 04:00:00|3711|3711|3571|3571|3838|3838|3551|3551|61839377
1225339200000|2008-10-30 04:00:00|3689|3689|3762|3762|3800|3800|3603|3603|47371930
1225425600000|2008-10-31 04:00:00|3729|3729|4125|4125|4125|4125|3728|3728|86951791
1225688400000|2008-11-03 05:00:00|4125|4125|4073|4073|4125|4125|4020|4020|45064073
1225774800000|2008-11-04 05:00:00|4125|4125|4217|4217|4242|4242|4088|4088|48943298
1225861200000|2008-11-05 05:00:00|4173|4173|3922|3922|4250|4250|3862|3862|53534431
1225947600000|2008-11-06 05:00:00|3896|3896|3826|3826|3976|3976|3786|3786|56490009
1226034000000|2008-11-07 05:00:00|3823|3823|3775|3775|3852|3852|3647|3647|50214337
1226293200000|2008-11-10 05:00:00|3828|3828|3641|3641|3848|3848|3565|3565|41561476
1226379600000|2008-11-11 05:00:00|3582|3582|3635|3635|3745|3745|3527|3527|61582855
1226466000000|2008-11-12 05:00:00|3542|3542|3457|3457|3630|3630|3431|3431|56734163
1226552400000|2008-11-13 05:00:00|3465|3465|3719|3719|3750|3750|3350|3350|74525841
1226638800000|2008-11-14 05:00:00|3633|3633|3447|3447|3691|3691|3416|3416|55940940
1226898000000|2008-11-17 05:00:00|3382|3382|3277|3277|3487|3487|3250|3250|57572845
1226984400000|2008-11-18 05:00:00|3276|3276|3214|3214|3310|3310|3036|3036|67814927
1227070800000|2008-11-19 05:00:00|3169|3169|2847|2847|3202|3202|2828|2828|90241837
1227157200000|2008-11-20 05:00:00|2774|2774|2338|2338|2871|2871|2232|2232|160729901
1227243600000|2008-11-21 05:00:00|2374|2374|2272|2272|2442|2442|1969|1969|194090479
1227502800000|2008-11-24 05:00:00|2392|2392|2758|2758|2834|2834|2250|2250|137388907
1227589200000|2008-11-25 05:00:00|2963|2963|2977|2977|3071|3071|2850|2850|105442865
1227675600000|2008-11-26 05:00:00|2876|2876|3062|3062|3075|3075|2817|2817|55646925
1227848400000|2008-11-28 05:00:00|3036|3036|3166|3166|3193|3193|3013|3013|23159136
1228107600000|2008-12-01 05:00:00|3067|3067|2612|2612|3070|3070|2602|2602|71001502
1228194000000|2008-12-02 05:00:00|2654|2654|2853|2853|2890|2890|2461|2461|81331920
1228280400000|2008-12-03 05:00:00|2744|2744|3025|3025|3074|3074|2704|2704|64929930
1228366800000|2008-12-04 05:00:00|2984|2984|3108|3108|3290|3290|2975|2975|80726595
1228453200000|2008-12-05 05:00:00|3041|3041|3335|3335|3400|3400|2973|2973|73640026
1228712400000|2008-12-08 05:00:00|3397|3397|3649|3649|3770|3770|3360|3360|84593426
1228798800000|2008-12-09 05:00:00|3567|3567|3396|3396|3570|3570|3366|3366|65861143
1228885200000|2008-12-10 05:00:00|3440|3440|3352|3352|3496|3496|3308|3308|47941532
1228971600000|2008-12-11 05:00:00|3260|3260|2994|2994|3276|3276|2974|2974|70929016
1229058000000|2008-12-12 05:00:00|2844|2844|3094|3094|3122|3122|2801|2801|59970270
1229317200000|2008-12-15 05:00:00|2934|2934|2863|2863|2978|2978|2817|2817|51635798
1229403600000|2008-12-16 05:00:00|2901|2901|3235|3235|3275|3275|2884|2884|75848261
1229490000000|2008-12-17 05:00:00|3150|3150|3186|3186|3289|3289|3105|3105|47420387
1229576400000|2008-12-18 05:00:00|3216|3216|3021|3021|3259|3259|3012|3012|57504018
1229662800000|2008-12-19 05:00:00|3011|3011|3032|3032|3125|3125|2978|2978|55697986
1229922000000|2008-12-22 05:00:00|3064|3064|2982|2982|3119|3119|2951|2951|36397404
1230008400000|2008-12-23 05:00:00|3023|3023|2911|2911|3040|3040|2911|2911|27001097
1230094800000|2008-12-24 05:00:00|2865|2865|2985|2985|2988|2988|2865|2865|12350122
1230267600000|2008-12-26 05:00:00|3005|3005|2980|2980|3026|3026|2925|2925|12641336
1230526800000|2008-12-29 05:00:00|2999|2999|2978|2978|3002|3002|2880|2880|22343234
1230613200000|2008-12-30 05:00:00|2989|2989|3101|3101|3105|3105|2988|2988|29847418
1230699600000|2008-12-31 05:00:00|3070|3070|3153|3153|3194|3194|3044|3044|25897370
1230872400000|2009-01-02 05:00:00|3119|3119|3135|3135|3164|3164|3047|3047|32506746
1231131600000|2009-01-05 05:00:00|3073|3073|2925|2925|3077|3077|2908|2908|44163158
1231218000000|2009-01-06 05:00:00|2979|2979|2988|2988|3042|3042|2951|2951|44252516
1231304400000|2009-01-07 05:00:00|2915|2915|2809|2809|2940|2940|2800|2800|42227658
1231390800000|2009-01-08 05:00:00|2790|2790|2722|2722|2795|2795|2686|2686|52075769
1231477200000|2009-01-09 05:00:00|2755|2755|2597|2597|2755|2755|2581|2581|42626443
1231736400000|2009-01-12 05:00:00|2592|2592|2491|2491|2615|2615|2450|2450|59372032
1231822800000|2009-01-13 05:00:00|2521|2521|2635|2635|2659|2659|2427|2427|73433094
1231909200000|2009-01-14 05:00:00|2559|2559|2591|2591|2628|2628|2476|2476|73975844
1231995600000|2009-01-15 05:00:00|2654|2654|2434|2434|2705|2705|2376|2376|136884131
1232082000000|2009-01-16 05:00:00|2483|2483|2282|2282|2500|2500|2053|2053|156865231
1232427600000|2009-01-20 05:00:00|2100|2100|1809|1809|2127|2127|1770|1770|142148970
1232514000000|2009-01-21 05:00:00|1929|1929|2263|2263|2284|2284|1888|1888|136495297
1232600400000|2009-01-22 05:00:00|2236|2236|2310|2310|2383|2383|2121|2121|110240773
1232686800000|2009-01-23 05:00:00|2192|2192|2428|2428|2458|2458|2181|2181|74369285
1232946000000|2009-01-26 05:00:00|2500|2500|2450|2450|2575|2575|2374|2374|74303271
1233032400000|2009-01-27 05:00:00|2512|2512|2506|2506|2517|2517|2406|2406|50830776
1233118800000|2009-01-28 05:00:00|2719|2719|2766|2766|2777|2777|2634|2634|91437908
1233205200000|2009-01-29 05:00:00|2674|2674|2543|2543|2718|2718|2525|2525|58668040
1233291600000|2009-01-30 05:00:00|2581|2581|2551|2551|2698|2698|2460|2460|74967561
1233550800000|2009-02-02 05:00:00|2500|2500|2520|2520|2568|2568|2435|2435|51543045
1233637200000|2009-02-03 05:00:00|2503|2503|2405|2405|2545|2545|2370|2370|66189128
1233723600000|2009-02-04 05:00:00|2425|2425|2404|2404|2550|2550|2374|2374|55330745
1233810000000|2009-02-05 05:00:00|2374|2374|2454|2454|2532|2532|2249|2249|79815430
1233896400000|2009-02-06 05:00:00|2551|2551|2763|2763|2780|2780|2530|2530|76845117
1234155600000|2009-02-09 05:00:00|2665|2665|2728|2728|2797|2797|2630|2630|54402994
1234242000000|2009-02-10 05:00:00|2686|2686|2462|2462|2761|2761|2430|2430|91948693
1234328400000|2009-02-11 05:00:00|2525|2525|2609|2609|2662|2662|2514|2514|64719064
1234414800000|2009-02-12 05:00:00|2535|2535|2619|2619|2622|2622|2417|2417|80536354
1234501200000|2009-02-13 05:00:00|2525|2525|2469|2469|2589|2589|2466|2466|58581624
1234846800000|2009-02-17 05:00:00|2280|2280|2165|2165|2320|2320|2165|2165|91426193
1234933200000|2009-02-18 05:00:00|2218|2218|2151|2151|2230|2230|2100|2100|82868416
1235019600000|2009-02-19 05:00:00|2207|2207|2060|2060|2230|2230|2054|2054|66504587
1235106000000|2009-02-20 05:00:00|1971|1971|1990|1990|2100|2100|1875|1875|135941533
1235365200000|2009-02-23 05:00:00|2090|2090|1951|1951|2156|2156|1948|1948|101617093
1235451600000|2009-02-24 05:00:00|2013|2013|2102|2102|2110|2110|1896|1896|186379922
1235538000000|2009-02-25 05:00:00|2083|2083|2173|2173|2322|2322|2012|2012|135795222
1235624400000|2009-02-26 05:00:00|2332|2332|2305|2305|2418|2418|2280|2280|125044404
1235710800000|2009-02-27 05:00:00|2163|2163|2285|2285|2360|2360|2155|2155|109879899
1235970000000|2009-03-02 05:00:00|2170|2170|2116|2116|2243|2243|2107|2107|94985408
1236056400000|2009-03-03 05:00:00|2168|2168|2101|2101|2190|2190|2060.09|2060.09|85590036
1236142800000|2009-03-04 05:00:00|2174|2174|1930|1930|2174|2174|1880|1880|145009784
1236229200000|2009-03-05 05:00:00|1850|1850|1660|1660|1900|1900|1604|1604|153822917
1236315600000|2009-03-06 05:00:00|1719|1719|1593|1593|1767|1767|1496|1496|155156925
1236571200000|2009-03-09 04:00:00|1537|1537|1590|1590|1729|1729|1502|1502|132882830
1236657600000|2009-03-10 04:00:00|1735|1735|1950|1950|1950|1950|1713|1713|149121782
1236744000000|2009-03-11 04:00:00|2035|2035|2040|2040|2091|2091|1912|1912|155494611
1236830400000|2009-03-12 04:00:00|2015|2015|2320|2320|2333|2333|2000|2000|152008868
1236916800000|2009-03-13 04:00:00|2359|2359|2375|2375|2433|2433|2291|2291|120476051
1237176000000|2009-03-16 04:00:00|2431|2431|2309|2309|2527|2527|2296|2296|125074778
1237262400000|2009-03-17 04:00:00|2330|2330|2514|2514|2522|2522|2227|2227|99940883
1237348800000|2009-03-18 04:00:00|2482|2482|2711|2711|2733|2733|2418|2418|142135197
1237435200000|2009-03-19 04:00:00|2725|2725|2495|2495|2741|2741|2459|2459|124939674
1237521600000|2009-03-20 04:00:00|2466|2466|2315|2315|2478|2478|2315|2315|108959520
1237780800000|2009-03-23 04:00:00|2530|2530|2886|2886|2917|2917|2513|2513|146880388
1237867200000|2009-03-24 04:00:00|2805|2805|2622|2622|2930|2930|2620|2620|133028501
1237953600000|2009-03-25 04:00:00|2719|2719|2856|2856|2871|2871|2593|2593|149502069
1238040000000|2009-03-26 04:00:00|2905|2905|2910|2910|2960|2960|2765|2765|133724931
1238126400000|2009-03-27 04:00:00|2827|2827|2740|2740|2920|2920|2728|2728|108619766
1238385600000|2009-03-30 04:00:00|2567|2567|2485|2485|2637|2637|2478|2478|104860471
1238472000000|2009-03-31 04:00:00|2573|2573|2658|2658|2710|2710|2485|2485|84307321
1238558400000|2009-04-01 04:00:00|2529|2529|2814|2814|2828|2828|2529|2529|106016822
1238644800000|2009-04-02 04:00:00|2958|2958|2816|2816|2967|2967|2741|2741|131840770
1238731200000|2009-04-03 04:00:00|2798|2798|2928|2928|2928|2928|2750|2750|80949489
1238990400000|2009-04-06 04:00:00|2827|2827|2820|2820|2890|2890|2768|2768|72187952
1239076800000|2009-04-07 04:00:00|2728|2728|2725|2725|2805|2805|2701|2701|73652589
1239163200000|2009-04-08 04:00:00|2745|2745|2743|2743|2783|2783|2651|2651|66538258
1239249600000|2009-04-09 04:00:00|3044|3044|3275|3275|3309|3309|3020|3020|147913000
1239595200000|2009-04-13 04:00:00|3201|3201|3370|3370|3415|3415|3181|3181|110196125
1239681600000|2009-04-14 04:00:00|3304|3304|3070|3070|3325|3325|3065|3065|109541379
1239768000000|2009-04-15 04:00:00|3062|3062|3256|3256|3297|3297|3027|3027|108069349
1239854400000|2009-04-16 04:00:00|3401|3401|3324|3324|3401|3401|3236|3236|132955926
1239940800000|2009-04-17 04:00:00|3335|3335|3326|3326|3398|3398|3253|3253|104962031
1240200000000|2009-04-20 04:00:00|3178|3178|2969|2969|3242|3242|2964|2964|109372119
1240286400000|2009-04-21 04:00:00|2907|2907|3253|3253|3291|3291|2887|2887|115629287
1240372800000|2009-04-22 04:00:00|3164|3164|3190|3190|3413.56|3413.56|3132|3132|124080216
1240459200000|2009-04-23 04:00:00|3223|3223|3321|3321|3375|3375|3166|3166|89366443
1240545600000|2009-04-24 04:00:00|3366|3366|3338|3338|3450|3450|3225|3225|117098029
1240804800000|2009-04-27 04:00:00|3253|3253|3278|3278|3377|3377|3240|3240|67841866
1240891200000|2009-04-28 04:00:00|3235|3235|3279|3279|3372|3372|3228|3228|65809864
1240977600000|2009-04-29 04:00:00|3344|3344|3448|3448|3456|3456|3325|3325|84731203
1241064000000|2009-04-30 04:00:00|3501|3501|3300|3300|3521|3521|3275|3275|94556895
1241150400000|2009-05-01 04:00:00|3285|3285|3249|3249|3377|3377|3206|3206|68254057
1241409600000|2009-05-04 04:00:00|3306|3306|3579|3579|3598|3598|3290|3290|100918366
1241496000000|2009-05-05 04:00:00|3545|3545|3482|3482|3595|3595|3446|3446|63510239
1241582400000|2009-05-06 04:00:00|3582|3582|3722|3722|3735|3735|3556|3556|102644801
1241668800000|2009-05-07 04:00:00|3850|3850|3524|3524|3872|3872|3473|3473|113228334
1241755200000|2009-05-08 04:00:00|3680|3680|3894|3894|3894|3894|3620|3620|110026329
1242014400000|2009-05-11 04:00:00|3735|3735|3583|3583|3818|3818|3583|3583|86807941
1242100800000|2009-05-12 04:00:00|3624|3624|3536|3536|3626|3626|3406|3406|94148853
1242187200000|2009-05-13 04:00:00|3470|3470|3405|3405|3527|3527|3368|3368|82160688
1242273600000|2009-05-14 04:00:00|3412|3412|3554|3554|3562|3562|3382|3382|68771499
1242360000000|2009-05-15 04:00:00|3545|3545|3491|3491|3568|3568|3440|3440|68300920
1242619200000|2009-05-18 04:00:00|3571|3571|3726|3726|3735|3735|3520|3520|71730806
1242705600000|2009-05-19 04:00:00|3730|3730|3581|3581|3768|3768|3577|3577|59860540
1242792000000|2009-05-20 04:00:00|3661|3661|3455|3455|3676|3676|3426|3426|77089360
1242878400000|2009-05-21 04:00:00|3419|3419|3490|3490|3536|3536|3367|3367|65068016
1242964800000|2009-05-22 04:00:00|3526|3526|3441|3441|3530|3530|3441|3441|39229944
1243310400000|2009-05-26 04:00:00|3412|3412|3654|3654|3656|3656|3412|3412|65487762
1243396800000|2009-05-27 04:00:00|3650|3650|3466|3466|3672|3672|3466|3466|76399448
1243483200000|2009-05-28 04:00:00|3514|3514|3665|3665|3667|3667|3460|3460|66107232
1243569600000|2009-05-29 04:00:00|3635|3635|3690|3690|3707|3707|3568|3568|61941772
1243828800000|2009-06-01 04:00:00|3740|3740|3611|3611|3773|3773|3577|3577|90184473
1243915200000|2009-06-02 04:00:00|3507|3507|3450|3450|3552|3552|3445|3445|159381609
1244001600000|2009-06-03 04:00:00|3440|3440|3398|3398|3497|3497|3365|3365|72136255
1244088000000|2009-06-04 04:00:00|3440|3440|3535|3535|3544|3544|3423|3423|70954116
1244174400000|2009-06-05 04:00:00|3572|3572|3455|3455|3576|3576|3450|3450|61583733
1244433600000|2009-06-08 04:00:00|3455|3455|3539|3539|3573|3573|3455|3455|61615056
1244520000000|2009-06-09 04:00:00|3572|3572|3526|3526|3578|3578|3509|3509|58992208
1244606400000|2009-06-10 04:00:00|3557|3557|3484|3484|3567|3567|3437|3437|60184453
1244692800000|2009-06-11 04:00:00|3507|3507|3494|3494|3587|3587|3454|3454|66560832
1244779200000|2009-06-12 04:00:00|3486|3486|3513|3513|3544|3544|3480|3480|41164088
1245038400000|2009-06-15 04:00:00|3488|3488|3400|3400|3504|3504|3393|3393|55388457
1245124800000|2009-06-16 04:00:00|3427|3427|3350|3350|3439|3439|3338|3338|56343992
1245211200000|2009-06-17 04:00:00|3343|3343|3273|3273|3352|3352|3218|3218|65456581
1245297600000|2009-06-18 04:00:00|3285|3285|3417|3417|3431|3431|3284|3284|63861440
1245384000000|2009-06-19 04:00:00|3465|3465|3500|3500|3512|3512|3379|3379|77009068
1245643200000|2009-06-22 04:00:00|3469|3469|3287|3287|3500|3500|3286|3286|70393196
1245729600000|2009-06-23 04:00:00|3311|3311|3357|3357|3409|3409|3292.5|3292.5|59046541
1245816000000|2009-06-24 04:00:00|3378|3378|3346|3346|3393|3393|3307|3307|50434379
1245902400000|2009-06-25 04:00:00|3348|3348|3414|3414|3418|3418|3281|3281|57205700
1245988800000|2009-06-26 04:00:00|3388|3388|3445|3445|3474|3474|3348|3348|46722495
1246248000000|2009-06-29 04:00:00|3455|3455|3460|3460|3470|3470|3404|3404|34914745
1246334400000|2009-06-30 04:00:00|3460|3460|3411|3411|3479|3479|3387|3387|39470545
1246420800000|2009-07-01 04:00:00|3427|3427|3377|3377|3457|3457|3365|3365|36469546
1246507200000|2009-07-02 04:00:00|3336|3336|3227|3227|3377|3377|3227|3227|38352125
1246852800000|2009-07-06 04:00:00|3203|3203|3260|3260|3260|3260|3159|3159|60663968
1246939200000|2009-07-07 04:00:00|3263|3263|3281|3281|3340|3340|3213|3213|56704856
1247025600000|2009-07-08 04:00:00|3293|3293|3271|3271|3349|3349|3179|3179|71793375
1247112000000|2009-07-09 04:00:00|3289|3289|3362|3362|3375|3375|3287|3287|41655510
1247198400000|2009-07-10 04:00:00|3331|3331|3234|3234|3367|3367|3221|3221|51037374
1247457600000|2009-07-13 04:00:00|3287|3287|3471|3471|3471|3471|3243|3243|70454179
1247544000000|2009-07-14 04:00:00|3453|3453|3470|3470|3509|3509|3406|3406|52923968
1247630400000|2009-07-15 04:00:00|3511|3511|3626|3626|3676.5|3676.5|3501|3501|84050086
1247716800000|2009-07-16 04:00:00|3550|3550|3613|3613|3641|3641|3522|3522|71465077
1247803200000|2009-07-17 04:00:00|3642|3642|3689|3689|3720|3720|3618|3618|61742241
1248062400000|2009-07-20 04:00:00|3702|3702|3698|3698|3744|3744|3659|3659|43554314
1248148800000|2009-07-21 04:00:00|3720|3720|3694|3694|3731|3731|3660|3660|43518273
1248235200000|2009-07-22 04:00:00|3640|3640|3683|3683|3733|3733|3621|3621|40142736
1248321600000|2009-07-23 04:00:00|3695|3695|3815|3815|3847|3847|3657|3657|56536814
1248408000000|2009-07-24 04:00:00|3805|3805|3792|3792|3825|3825|3740|3740|35332169
1248667200000|2009-07-27 04:00:00|3797|3797|3813|3813|3947|3947|3757|3757|30491184
1248753600000|2009-07-28 04:00:00|3774|3774|3808|3808|3820|3820|3765|3765|29035833
1248840000000|2009-07-29 04:00:00|3779|3779|3777|3777|3824|3824|3744|3744|29934538
1248926400000|2009-07-30 04:00:00|3813|3813|3847|3847|3928|3928|3790|3790|38530922
1249012800000|2009-07-31 04:00:00|3838|3838|3865|3865|3865|3865|3793|3793|39089490
1249272000000|2009-08-03 04:00:00|3912|3912|3960|3960|3975|3975|3898.8|3898.8|42957720
1249358400000|2009-08-04 04:00:00|3927|3927|4021|4021|4050|4050|3917|3917|43363702
1249444800000|2009-08-05 04:00:00|4034|4034|4178|4178|4220|4220|4026|4026|63334044
1249531200000|2009-08-06 04:00:00|4228|4228|4075|4075|4246|4246|4022|4022|54179565
1249617600000|2009-08-07 04:00:00|4128|4128|4236|4236|4313|4313|4118|4118|65708212
1249876800000|2009-08-10 04:00:00|4203|4203|4269|4269|4322|4322|4201|4201|43700563
1249963200000|2009-08-11 04:00:00|4228|4228|4124|4124|4251|4251|4094|4094|50699345
1250049600000|2009-08-12 04:00:00|4119|4119|4221|4221|4245|4245|4103|4103|43077025
1250136000000|2009-08-13 04:00:00|4273|4273|4290|4290|4300|4300|4181|4181|40385253
1250222400000|2009-08-14 04:00:00|4263|4263|4245|4245|4285|4285|4180|4180|38421084
1250481600000|2009-08-17 04:00:00|4121|4121|4073|4073|4158|4158|4071|4071|39162727
1250568000000|2009-08-18 04:00:00|4110|4110|4170|4170|4188|4188|4106|4106|29053576
1250654400000|2009-08-19 04:00:00|4115|4115|4141|4141|4190|4190|4100|4100|29394042
1250740800000|2009-08-20 04:00:00|4153|4153|4242|4242|4263|4263|4148|4148|29639540
1250827200000|2009-08-21 04:00:00|4286|4286|4366|4366|4381|4381|4253|4253|42863592
1251086400000|2009-08-24 04:00:00|4386|4386|4301|4301|4424|4424|4295|4295|40385157
1251172800000|2009-08-25 04:00:00|4339|4339|4358|4358|4414|4414|4330|4330|34835645
1251259200000|2009-08-26 04:00:00|4339|4339|4330|4330|4378|4378|4292|4292|31908382
1251345600000|2009-08-27 04:00:00|4305|4305|4345|4345|4363|4363|4254|4254|28975656
1251432000000|2009-08-28 04:00:00|4381|4381|4292|4292|4386|4386|4251|4251|27269166
1251691200000|2009-08-31 04:00:00|4244|4244|4346|4346|4360|4360|4206|4206|32251026
1251777600000|2009-09-01 04:00:00|4308|4308|4167|4167|4382|4382|4156|4156|51475326
1251864000000|2009-09-02 04:00:00|4151|4151|4086|4086|4211|4211|4075|4075|35898406
1251950400000|2009-09-03 04:00:00|4123|4123|4211|4211|4225|4225|4111|4111|35027838
1252036800000|2009-09-04 04:00:00|4233|4233|4234|4234|4249|4249|4179|4179|21880108
1252382400000|2009-09-08 04:00:00|4279|4279|4254|4254|4304|4304|4185|4185|28095097
1252468800000|2009-09-09 04:00:00|4260|4260|4286|4286|4307|4307|4239|4239|29039213
1252555200000|2009-09-10 04:00:00|4273|4273|4302|4302|4315|4315|4220|4220|25116549
1252641600000|2009-09-11 04:00:00|4313|4313|4250|4250|4339|4339|4248|4248|27296355
1252900800000|2009-09-14 04:00:00|4208|4208|4375|4375|4385|4385|4201|4201|28950261
1252987200000|2009-09-15 04:00:00|4361|4361|4319|4319|4419.5|4419.5|4255|4255|49988798
1253073600000|2009-09-16 04:00:00|4335|4335|4465|4465|4468|4468|4321|4321|38721892
1253160000000|2009-09-17 04:00:00|4429|4429|4496|4496|4511|4511|4420|4420|35705665
1253246400000|2009-09-18 04:00:00|4524|4524|4495|4495|4534|4534|4470|4470|39498505
1253505600000|2009-09-21 04:00:00|4454|4454|4455|4455|4480|4480|4422|4422|24069997
1253592000000|2009-09-22 04:00:00|4481|4481|4647|4647|4649|4649|4448|4448|41157763
1253678400000|2009-09-23 04:00:00|4640|4640|4506|4506|4650|4650|4498|4498|34452363
1253764800000|2009-09-24 04:00:00|4521|4521|4437|4437|4580|4580|4426|4426|42231338
1253851200000|2009-09-25 04:00:00|4415|4415|4365|4365|4428|4428|4334|4334|31061279
1254110400000|2009-09-28 04:00:00|4397|4397|4481|4481|4483|4483|4369|4369|25826098
1254196800000|2009-09-29 04:00:00|4489|4489|4488|4488|4520|4520|4443|4443|23930572
1254283200000|2009-09-30 04:00:00|4480|4480|4382|4382|4489|4489|4343|4343|40903919
1254369600000|2009-10-01 04:00:00|4340|4340|4137|4137|4356|4356|4136|4136|50562654
1254456000000|2009-10-02 04:00:00|4082|4082|4186|4186|4240|4240|4053|4053|43062265
1254715200000|2009-10-05 04:00:00|4248|4248|4380|4380|4393|4393|4235|4235|34435384
1254801600000|2009-10-06 04:00:00|4436|4436|4491|4491|4500|4500|4407|4407|41705369
1254888000000|2009-10-07 04:00:00|4460|4460|4570|4570|4582|4582|4446|4446|36148666
1254974400000|2009-10-08 04:00:00|4604|4604|4530|4530|4644|4644|4505|4505|36627638
1255060800000|2009-10-09 04:00:00|4546|4546|4585|4585|4594|4594|4508|4508|26034139
1255320000000|2009-10-12 04:00:00|4637|4637|4608|4608|4642|4642|4535|4535|24220586
1255406400000|2009-10-13 04:00:00|4565|4565|4566|4566|4603|4603|4453|4453|45701829
1255492800000|2009-10-14 04:00:00|4719|4719|4716|4716|4747|4747|4663|4663|70368648
1255579200000|2009-10-15 04:00:00|4636|4636|4716|4716|4732|4732|4636|4636|36105927
1255665600000|2009-10-16 04:00:00|4670|4670|4606|4606|4688|4688|4600|4600|37458936
1255924800000|2009-10-19 04:00:00|4642|4642|4598|4598|4643|4643|4545|4545|30415394
1256011200000|2009-10-20 04:00:00|4581|4581|4603|4603|4659|4659|4577|4577|30618891
1256097600000|2009-10-21 04:00:00|4602|4602|4465|4465|4642|4642|4465|4465|32991511
1256184000000|2009-10-22 04:00:00|4492|4492|4571|4571|4587|4587|4483|4483|32398751
1256270400000|2009-10-23 04:00:00|4570|4570|4523|4523|4619.5|4619.5|4496|4496|27639458
1256529600000|2009-10-26 04:00:00|4512|4512|4382|4382|4521|4521|4355|4355|42085476
1256616000000|2009-10-27 04:00:00|4399|4399|4390|4390|4466|4466|4367|4367|38086396
1256702400000|2009-10-28 04:00:00|4373|4373|4268|4268|4381|4381|4250|4250|45679483
1256788800000|2009-10-29 04:00:00|4322|4322|4435|4435|4440|4440|4276|4276|35898513
1256875200000|2009-10-30 04:00:00|4395|4395|4177|4177|4397|4397|4173|4173|58854000
1257138000000|2009-11-02 05:00:00|4218|4218|4258|4258|4285|4285|4152|4152|44605534
1257224400000|2009-11-03 05:00:00|4209|4209|4270|4270|4296|4296|4198|4198|29387727
1257310800000|2009-11-04 05:00:00|4321|4321|4221|4221|4369|4369|4212|4212|42548722
1257397200000|2009-11-05 05:00:00|4260|4260|4387|4387|4393|4393|4240|4240|32893228
1257483600000|2009-11-06 05:00:00|4314|4314|4348|4348|4369|4369|4291|4291|27144928
1257742800000|2009-11-09 05:00:00|4393|4393|4435|4435|4439|4439|4330|4330|38845466
1257829200000|2009-11-10 05:00:00|4414|4414|4417|4417|4432|4432|4355|4355|30980178
1257915600000|2009-11-11 05:00:00|4434|4434|4432|4432|4499|4499|4378|4378|32674799
1258002000000|2009-11-12 05:00:00|4408|4408|4330|4330|4465|4465|4300|4300|34655349
1258088400000|2009-11-13 05:00:00|4316|4316|4290|4290|4329|4329|4236|4236|36655692
1258347600000|2009-11-16 05:00:00|4325|4325|4304|4304|4360.89|4360.89|4276|4276|43535612
1258434000000|2009-11-17 05:00:00|4292|4292|4316|4316|4319|4319|4254|4254|25859629
1258520400000|2009-11-18 05:00:00|4314|4314|4338|4338|4350|4350|4294|4294|20424210
1258606800000|2009-11-19 05:00:00|4310|4310|4255|4255|4318|4318|4226|4226|26883918
1258693200000|2009-11-20 05:00:00|4247|4247|4246|4246|4274|4274|4215|4215|25332416
1258952400000|2009-11-23 05:00:00|4295|4295|4328|4328|4364|4364|4270|4270|29810622
1259038800000|2009-11-24 05:00:00|4325.999|4325.999|4248|4248|4328|4328|4224|4224|31881742
1259125200000|2009-11-25 05:00:00|4266.999|4266.999|4216|4216|4266.999|4266.999|4194|4194|26131141
1259298000000|2009-11-27 05:00:00|4098|4098|4133|4133|4190|4190|4075|4075|26230027
1259557200000|2009-11-30 05:00:00|4156|4156|4249|4249|4265|4265|4149|4149|38240518
1259643600000|2009-12-01 05:00:00|4261|4261|4222|4222|4271|4271|4162|4162|39220175
1259730000000|2009-12-02 05:00:00|4215|4215|4193|4193|4215|4215|4147|4147|32519645
1259816400000|2009-12-03 05:00:00|4230|4230|4140|4140|4309|4309|4131|4131|53314360
1259902800000|2009-12-04 05:00:00|4225|4225|4174|4174|4251|4251|4122|4122|61490232
1260162000000|2009-12-07 05:00:00|4163|4163|4125|4125|4196|4196|4106|4106|32949544
1260248400000|2009-12-08 05:00:00|4101|4101|4121|4121|4140|4140|4062.5|4062.5|41878869
1260334800000|2009-12-09 05:00:00|4125|4125|4119|4119|4151|4151|4060|4060|42499728
1260421200000|2009-12-10 05:00:00|4136|4136|4127|4127|4156|4156|4065.75|4065.75|36382982
1260507600000|2009-12-11 05:00:00|4099|4099|4096|4096|4125|4125|4075|4075|46616055
1260766800000|2009-12-14 05:00:00|4101|4101|4177|4177|4193|4193|4070|4070|35340705
1260853200000|2009-12-15 05:00:00|4150|4150|4086|4086|4170|4170|4062|4062|40244302
1260939600000|2009-12-16 05:00:00|4117|4117|4136|4136|4170|4170|4088|4088|43565371
1261026000000|2009-12-17 05:00:00|4106|4106|4027|4027|4112|4112|4019|4019|44272761
1261112400000|2009-12-18 05:00:00|4053|4053|4095|4095|4119|4119|4003.73|4003.73|48127607
1261371600000|2009-12-21 05:00:00|4155|4155|4190|4190|4224|4224|4150|4150|35993643
1261458000000|2009-12-22 05:00:00|4200|4200|4194|4194|4210|4210|4169|4169|24762010
1261544400000|2009-12-23 05:00:00|4184|4184|4156|4156|4194|4194|4145|4145|24503542
1261630800000|2009-12-24 05:00:00|4168|4168|4189|4189|4189|4189|4151|4151|7956428
1261976400000|2009-12-28 05:00:00|4185|4185|4172|4172|4213|4213|4156|4156|13042291
1262062800000|2009-12-29 05:00:00|4173|4173|4149|4149|4180|4180|4146|4146|15595238
1262149200000|2009-12-30 05:00:00|4127|4127|4153|4153|4162|4162|4123|4123|15504194
1262235600000|2009-12-31 05:00:00|4162|4162|4167|4167|4213|4213|4145|4145|20143085
1262581200000|2010-01-04 05:00:00|4179|4179|4285|4285|4299|4299|4167|4167|35463337
1262667600000|2010-01-05 05:00:00|4279|4279|4368|4368|4384|4384|4278|4278|41214102
1262754000000|2010-01-06 05:00:00|4345|4345|4392|4392|4409|4409|4331|4331|27731250
1262840400000|2010-01-07 05:00:00|4379|4379|4479|4479|4512|4512|4361|4361|44864655
1262926800000|2010-01-08 05:00:00|4437|4437|4468|4468|4470|4470|4408|4408|33110028
1263186000000|2010-01-11 05:00:00|4512|4512|4453|4453|4519|4519|4431|4431|31878678
1263272400000|2010-01-12 05:00:00|4399|4399|4349|4349|4415|4415|4294|4294|47115058
1263358800000|2010-01-13 05:00:00|4355|4355|4425|4425|4453|4453|4287|4287|39621999
1263445200000|2010-01-14 05:00:00|4420|4420|4469|4469|4479|4479|4410|4410|38002376
1263531600000|2010-01-15 05:00:00|4430|4430|4368|4368|4443|4443|4334|4334|69741561
1263877200000|2010-01-19 05:00:00|4340|4340|4328|4328|4375|4375|4290|4290|41740210
1263963600000|2010-01-20 05:00:00|4301|4301|4340|4340|4368|4368|4271|4271|39938496
1264050000000|2010-01-21 05:00:00|4304|4304|4054|4054|4315|4315|4032|4032|137547671
1264136400000|2010-01-22 05:00:00|4065|4065|3916|3916|4119.5|4119.5|3882|3882|106634855
1264395600000|2010-01-25 05:00:00|3976|3976|3921|3921|3989|3989|3884.05|3884.05|56576846
1264482000000|2010-01-26 05:00:00|3900|3900|3844|3844|3983.5|3983.5|3828|3828|52975239
1264568400000|2010-01-27 05:00:00|3835|3835|3933|3933|3949|3949|3807|3807|66324094
1264654800000|2010-01-28 05:00:00|3968|3968|3948|3948|4004|4004|3872|3872|65073527
1264741200000|2010-01-29 05:00:00|3965|3965|3894|3894|3985|3985|3880|3880|53655197
1265000400000|2010-02-01 05:00:00|3910|3910|3963|3963|3993|3993|3895|3895|37408104
1265086800000|2010-02-02 05:00:00|3980|3980|4055|4055|4068|4068|3970|3970|46019130
1265173200000|2010-02-03 05:00:00|4058|4058|4029|4029|4110|4110|4017|4017|37377626
1265259600000|2010-02-04 05:00:00|3979|3979|3835|3835|3992|3992|3835|3835|57211784
1265346000000|2010-02-05 05:00:00|3864|3864|3830|3830|3888|3888|3702.5|3702.5|75224101
1265605200000|2010-02-08 05:00:00|3829|3829|3770|3770|3829|3829|3732|3732|58320908
1265691600000|2010-02-09 05:00:00|3819|3819|3839|3839|3870|3870|3783.99|3783.99|45179625
1265778000000|2010-02-10 05:00:00|3864|3864|3887|3887|3950|3950|3852|3852|39331732
1265864400000|2010-02-11 05:00:00|3884|3884|3902|3902|3936.999|3936.999|3836|3836|33839394
1265950800000|2010-02-12 05:00:00|3867|3867|3895|3895|3918|3918|3836|3836|38055699
1266296400000|2010-02-16 05:00:00|3933|3933|4007|4007|4014|4014|3875|3875|46425240
1266382800000|2010-02-17 05:00:00|4026|4026|4004|4004|4045|4045|3976|3976|34650608
1266469200000|2010-02-18 05:00:00|3994|3994|4041|4041|4051|4051|3977|3977|31809500
1266555600000|2010-02-19 05:00:00|4011|4011|4003|4003|4070|4070|3990|3990|40295882
1266814800000|2010-02-22 05:00:00|4040|4040|4085|4085|4130|4130|4025|4025|43898838
1266901200000|2010-02-23 05:00:00|4090|4090|3988|3988|4125|4125|3976|3976|52233021
1266987600000|2010-02-24 05:00:00|4005|4005|4085|4085|4097|4097|4000|4000|44653539
1267074000000|2010-02-25 05:00:00|4016|4016|4064|4064|4069|4069|3970|3970|46723714
1267160400000|2010-02-26 05:00:00|4069|4069|4197|4197|4230.5|4230.5|4060|4060|67703269
1267419600000|2010-03-01 05:00:00|4203|4203|4183|4183|4218|4218|4141|4141|34615966
1267506000000|2010-03-02 05:00:00|4198|4198|4162|4162|4240|4240|4136.15|4136.15|33898020
1267592400000|2010-03-03 05:00:00|4165|4165|4153|4153|4206|4206|4134|4134|27564966
1267678800000|2010-03-04 05:00:00|4191|4191|4192|4192|4208|4208|4166|4166|25459141
1267765200000|2010-03-05 05:00:00|4232|4232|4281|4281|4287|4287|4219|4219|34794216
1268024400000|2010-03-08 05:00:00|4285|4285|4259|4259|4303|4303|4247|4247|28530182
1268110800000|2010-03-09 05:00:00|4239|4239|4242|4242|4282|4282|4205|4205|37107038
1268197200000|2010-03-10 05:00:00|4287|4287|4293|4293|4349|4349|4281|4281|40903641
1268283600000|2010-03-11 05:00:00|4291|4291|4318|4318|4320|4320|4280|4280|30128568
1268370000000|2010-03-12 05:00:00|4334|4334|4315|4315|4354|4354|4285|4285|31371963
1268625600000|2010-03-15 04:00:00|4292|4292|4307|4307|4321|4321|4260|4260|29148177
1268712000000|2010-03-16 04:00:00|4335|4335|4324|4324|4338|4338|4269|4269|28553791
1268798400000|2010-03-17 04:00:00|4331|4331|4379|4379|4411|4411|4326.5|4326.5|32920479
1268884800000|2010-03-18 04:00:00|4375|4375|4364|4364|4379|4379|4315|4315|26012001
1268971200000|2010-03-19 04:00:00|4372|4372|4345|4345|4389|4389|4313|4313|37014305
1269230400000|2010-03-22 04:00:00|4307|4307|4374|4374|4379|4379|4304|4304|23257201
1269316800000|2010-03-23 04:00:00|4385|4385|4458|4458|4474|4474|4378|4378|33740085
1269403200000|2010-03-24 04:00:00|4444|4444|4494|4494|4497|4497|4420|4420|36058923
1269489600000|2010-03-25 04:00:00|4498|4498|4494|4494|4605|4605|4489|4489|45023892
1269576000000|2010-03-26 04:00:00|4504|4504|4502|4502|4589|4589|4479.5|4479.5|39731914
1269835200000|2010-03-29 04:00:00|4525|4525|4486|4486|4538|4538|4446|4446|30634312
1269921600000|2010-03-30 04:00:00|4490|4490|4458|4458|4505|4505|4435.75|4435.75|30297920
1270008000000|2010-03-31 04:00:00|4431|4431|4475|4475|4500|4500|4425|4425|39047962
1270094400000|2010-04-01 04:00:00|4503|4503|4518|4518|4531|4531|4499|4499|23901929
1270440000000|2010-04-05 04:00:00|4528|4528|4534|4534|4540|4540|4479|4479|21347908
1270526400000|2010-04-06 04:00:00|4523|4523|4584|4584|4594|4594|4515|4515|28197602
1270612800000|2010-04-07 04:00:00|4583|4583|4532|4532|4604.67|4604.67|4502|4502|28895465
1270699200000|2010-04-08 04:00:00|4516|4516|4576|4576|4597|4597|4481|4481|28875019
1270785600000|2010-04-09 04:00:00|4588|4588|4598|4598|4622|4622|4545|4545|22889920
1271044800000|2010-04-12 04:00:00|4603|4603|4614|4614|4647|4647|4590|4590|24645845
1271131200000|2010-04-13 04:00:00|4604|4604|4587|4587|4638|4638|4585|4585|27988833
1271217600000|2010-04-14 04:00:00|4740|4740|4773|4773|4793|4793|4678|4678|72533037
1271304000000|2010-04-15 04:00:00|4765|4765|4781|4781|4820|4820|4749|4749|45420967
1271390400000|2010-04-16 04:00:00|4767|4767|4555|4555|4775|4775|4514|4514|121206568
1271649600000|2010-04-19 04:00:00|4523|4523|4539|4539|4570|4570|4459|4459|72141899
1271736000000|2010-04-20 04:00:00|4577|4577|4588|4588|4615|4615|4556|4556|39314079
1271822400000|2010-04-21 04:00:00|4604|4604|4535|4535|4639|4639|4500|4500|46327728
1271908800000|2010-04-22 04:00:00|4491|4491|4474|4474|4512.25|4512.25|4403|4403|63176893
1271995200000|2010-04-23 04:00:00|4473|4473|4494|4494|4507|4507|4425|4425|32489174
1272254400000|2010-04-26 04:00:00|4478|4478|4389|4389|4481|4481|4373|4373|42889274
1272340800000|2010-04-27 04:00:00|4348|4348|4241|4241|4437|4437|4230|4230|66296077
1272427200000|2010-04-28 04:00:00|4284|4284|4346|4346|4370.99|4370.99|4278|4278|48583712
1272513600000|2010-04-29 04:00:00|4389|4389|4400|4400|4433|4433|4359.5|4359.5|36520241
1272600000000|2010-04-30 04:00:00|4402|4402|4258|4258|4405|4405|4223|4223|54121062
1272859200000|2010-05-03 04:00:00|4297|4297|4353|4353|4373|4373|4289|4289|31230804
1272945600000|2010-05-04 04:00:00|4297|4297|4247|4247|4336|4336|4225|4225|48990389
1273032000000|2010-05-05 04:00:00|4211|4211|4263|4263|4337|4337|4162|4162|43062032
1273118400000|2010-05-06 04:00:00|4263|4263|4081|4081|4278|4278|3929|3929|78223575
1273204800000|2010-05-07 04:00:00|4103|4103|4076|4076|4184|4184|3978|3978|72976271
1273464000000|2010-05-10 04:00:00|4232|4232|4195|4195|4330|4330|4142|4142|66578277
1273550400000|2010-05-11 04:00:00|4146|4146|4155|4155|4255|4255|4115|4115|50771328
1273636800000|2010-05-12 04:00:00|4174|4174|4169|4169|4179|4179|4081|4081|47704069
1273723200000|2010-05-13 04:00:00|4144|4144|4081|4081|4160|4160|4078|4078|35332112
1273809600000|2010-05-14 04:00:00|4010|4010|3989|3989|4010|4010|3921|3921|60719888
1274068800000|2010-05-17 04:00:00|3993|3993|3984|3984|4004|4004|3877|3877|56506878
1274155200000|2010-05-18 04:00:00|4062|4062|3902|3902|4062|4062|3855|3855|61746022
1274241600000|2010-05-19 04:00:00|3854|3854|3938|3938|3966|3966|3852|3852|64602620
1274328000000|2010-05-20 04:00:00|3855|3855|3783|3783|3925|3925|3731|3731|76565502
1274414400000|2010-05-21 04:00:00|3702|3702|4005|4005|4016|4016|3702|3702|89588793
1274673600000|2010-05-24 04:00:00|4016|4016|3862|3862|4025|4025|3850|3850|49242316
1274760000000|2010-05-25 04:00:00|3767|3767|3894|3894|3901|3901|3735|3735|66813670
1274846400000|2010-05-26 04:00:00|3918.999|3918.999|3878|3878|3950|3950|3847|3847|50722221
1274932800000|2010-05-27 04:00:00|3958|3958|4042|4042|4049|4049|3940|3940|44851607
1275019200000|2010-05-28 04:00:00|4033|4033|3958|3958|4035|4035|3936|3936|41252340
1275364800000|2010-06-01 04:00:00|3932|3932|3854|3854|3996|3996|3850|3850|37848559
1275451200000|2010-06-02 04:00:00|3917|3917|3955|3955|3962|3962|3867|3867|39618408
1275537600000|2010-06-03 04:00:00|3986|3986|3910|3910|3994|3994|3862|3862|30956959
1275624000000|2010-06-04 04:00:00|3849|3849|3762|3762|3870|3870|3750|3750|52868851
1275883200000|2010-06-07 04:00:00|3779|3779|3672|3672|3813|3813|3666|3666|44528215
1275969600000|2010-06-08 04:00:00|3686|3686|3778|3778|3780|3780|3655|3655|51017832
1276056000000|2010-06-09 04:00:00|3815|3815|3712|3712|3816|3816|3701|3701|42585909
1276142400000|2010-06-10 04:00:00|3768|3768|3829|3829|3837|3837|3741|3741|44302588
1276228800000|2010-06-11 04:00:00|3779|3779|3809|3809|3817|3817|3752|3752|31147584
1276488000000|2010-06-14 04:00:00|3797|3797|3733|3733|3827|3827|3723|3723|48662150
1276574400000|2010-06-15 04:00:00|3755|3755|3825|3825|3827.5|3827.5|3726|3726|45364115
1276660800000|2010-06-16 04:00:00|3802|3802|3852|3852|3888|3888|3799|3799|37220666
1276747200000|2010-06-17 04:00:00|3860|3860|3844|3844|3890|3890|3792|3792|34755040
1276833600000|2010-06-18 04:00:00|3860|3860|3918|3918|3927|3927|3838|3838|37270782
1277092800000|2010-06-21 04:00:00|3955|3955|3887|3887|3978|3978|3866|3866|33665045
1277179200000|2010-06-22 04:00:00|3893|3893|3833|3833|3958|3958|3822|3822|42253316
1277265600000|2010-06-23 04:00:00|3829|3829|3889|3889|3910.83|3910.83|3802|3802|45046088
1277352000000|2010-06-24 04:00:00|3855|3855|3803|3803|3870|3870|3742|3742|73853657
1277438400000|2010-06-25 04:00:00|3878|3878|3944|3944|3960|3960|3827.5|3827.5|70742457
1277697600000|2010-06-28 04:00:00|3955|3955|3854|3854|3964|3964|3847|3847|39968436
1277784000000|2010-06-29 04:00:00|3791|3791|3706|3706|3791|3791|3688|3688|56696705
1277870400000|2010-06-30 04:00:00|3702|3702|3661|3661|3749|3749|3651|3651|35336326
1277956800000|2010-07-01 04:00:00|3654|3654|3608|3608|3669|3669|3516|3516|56647119
1278043200000|2010-07-02 04:00:00|3631|3631|3583|3583|3669|3669|3533.99|3533.99|36802729
1278388800000|2010-07-06 04:00:00|3669|3669|3633|3633|3688.5|3688.5|3586|3586|35955358
1278475200000|2010-07-07 04:00:00|3664|3664|3815|3815|3824|3824|3641|3641|44604148
1278561600000|2010-07-08 04:00:00|3878|3878|3816|3816|3882|3882|3715|3715|41500800
1278648000000|2010-07-09 04:00:00|3775|3775|3885|3885|3889|3889|3768|3768|30427958
1278907200000|2010-07-12 04:00:00|3886|3886|3919|3919|3934|3934|3860|3860|25000377
1278993600000|2010-07-13 04:00:00|3981|3981|4048|4048|4069|4069|3974|3974|48564751
1279080000000|2010-07-14 04:00:00|4015|4015|4035|4035|4038|4038|3984|3984|37320546
1279166400000|2010-07-15 04:00:00|4072|4072|4046|4046|4084|4084|3931|3931|81876125
1279252800000|2010-07-16 04:00:00|4028|4028|3900|3900|4035|4035|3886|3886|58507329
1279512000000|2010-07-19 04:00:00|3903|3903|3904|3904|3936|3936|3812|3812|35404826
1279598400000|2010-07-20 04:00:00|3832|3832|3963|3963|3964|3964|3828|3828|43538936
1279684800000|2010-07-21 04:00:00|4025|4025|3842|3842|4025|4025|3834|3834|41115560
1279771200000|2010-07-22 04:00:00|3896|3896|3935|3935|3960|3960|3873|3873|35495970
1279857600000|2010-07-23 04:00:00|3917|3917|3983|3983|3996|3996|3897|3897|28240909
1280116800000|2010-07-26 04:00:00|4025|4024|4033|4030|4036|4035|3991|3990|11247202
1280203200000|2010-07-27 04:00:00|4075|4070|4068|4068|4125|4124|4061|4061|30417610
1280289600000|2010-07-28 04:00:00|4059|4067|4034|4032|4090|4089|4015|4014|17662871
1280376000000|2010-07-29 04:00:00|4073|4072|4021|4020|4084|4083|3992|3991|21753306
1280462400000|2010-07-30 04:00:00|3975|3970|4030|4029|4069|4068|3974|3970|18939386
1280721600000|2010-08-02 04:00:00|4029|4028|4164|4163|4170|4169|4028|4028|26914555
1280808000000|2010-08-03 04:00:00|4155|4154|4109|4106|4164|4164|4088|4087|21552252
1280894400000|2010-08-04 04:00:00|4124|4119|4133|4132|4141|4140|4087|4086|17059507
1280980800000|2010-08-05 04:00:00|4100|4094|4130|4128|4144|4143|4094|4094|14853913
1281067200000|2010-08-06 04:00:00|4074|4074|4044|4044|4095|4095|3997|3997|34906770
1281326400000|2010-08-09 04:00:00|4055|4052|3983|3981|4056|4054|3967|3966|30556486
1281412800000|2010-08-10 04:00:00|3971|3969|3921|3919|3973|3972|3917|3916|26411894
1281499200000|2010-08-11 04:00:00|3866|3865|3779|3777|3879|3878|3776|3775|34210190
1281585600000|2010-08-12 04:00:00|3735|3730|3782|3781|3800|3799|3723|3722|26857960
1281672000000|2010-08-13 04:00:00|3780|3780|3750|3750|3804|3804|3750|3750|24564012
1281931200000|2010-08-16 04:00:00|3734|3732|3768|3767|3782|3781|3732|3731|21552483
1282017600000|2010-08-17 04:00:00|3792|3791|3749|3748|3807|3806|3741|3740|25986030
1282104000000|2010-08-18 04:00:00|3746|3745|3789|3789|3819|3818|3745|3744|20471354
1282190400000|2010-08-19 04:00:00|3775|3772|3709|3708|3797|3796|3701|3700|26851696
1282276800000|2010-08-20 04:00:00|3735|3725|3725|3724|3736|3725|3725|3724|30866394
1282536000000|2010-08-23 04:00:00|3724|3723|3685|3684|3741|3741|3685|3684|22729528
1282622400000|2010-08-24 04:00:00|3659|3651|3623|3623|3670|3669|3593|3592|35376157
1282708800000|2010-08-25 04:00:00|3596|3595|3627|3626|3644|3643|3568|3567|26224173
1282795200000|2010-08-26 04:00:00|3647|3641|3566|3565|3662|3661|3563|3562|21116642
1282881600000|2010-08-27 04:00:00|3587|3660|3660|3660|3669|3660|3555|3660|38449040
1283140800000|2010-08-30 04:00:00|3660|3660|3589|3588|3660|3660|3584|3583|20439369
1283227200000|2010-08-31 04:00:00|3598|3595|3636|3636|3664|3663|3574|3573|24118574
1283313600000|2010-09-01 04:00:00|3673|3672|3774|3773|3780|3779|3667|3666|26304493
1283400000000|2010-09-02 04:00:00|3784|3780|3822|3812|3822|3819|3750|3749|21841484
1283486400000|2010-09-03 04:00:00|3850|3849|3906|3905|3915|3914|3850|3849|23778613
1283832000000|2010-09-07 04:00:00|3905|3904|3830|3830|3959|3914|3823|3822|23934989
1283918400000|2010-09-08 04:00:00|3839|3837|3911|3910|3943|3942|3836|3835|21061301
1284004800000|2010-09-09 04:00:00|3991|3991|4010|4010|4032|4032|3965|3964|25072185
1284091200000|2010-09-10 04:00:00|3994|3991|3978|3977|4025|4024|3967|3966|16515370
1284350400000|2010-09-13 04:00:00|4100|3978|4112|4111|4147|4146|4030|3976|31347768
1284436800000|2010-09-14 04:00:00|4098|4096|4073|4073|4123|4122|4047|4046|32011010
1284523200000|2010-09-15 04:00:00|4053|4050|4101|4100|4114|4113|4035|4034|18218554
1284609600000|2010-09-16 04:00:00|4070|4069|4101|4101|4111|4110|4055|4054|17710599
1284696000000|2010-09-17 04:00:00|4007|4006|4007|4006|4024|4023|4003|4002|11994221
1284955200000|2010-09-20 04:00:00|4006|4007|4117|4117|4131|4130|4003|4003|25583807
1285041600000|2010-09-21 04:00:00|4131|4130|4060|4060|4150|4150|4048|4047|25037545
1285128000000|2010-09-22 04:00:00|4050|4050|3998|3997|4084|4083|3975|3975|26412844
1285214400000|2010-09-23 04:00:00|3923|3922|3915|3914|3923|3922|3900|3899|5467769
1285300800000|2010-09-24 04:00:00|3985|3983|3985|3983|3985|3983|3985|3982|1900
1285560000000|2010-09-27 04:00:00|3954|3954|3908|3908|3967|3967|3901|3901|25686177
1285646400000|2010-09-28 04:00:00|3936|3936|3895|3895|3940|3940|3861|3861|31442541
1285732800000|2010-09-29 04:00:00|3886|3877|3840|3840|3888|3887|3807|3806|32230909
1285819200000|2010-09-30 04:00:00|3849|3847|3806|3804|3895|3894|3797|3796|43060704
1285905600000|2010-10-01 04:00:00|3886|3879|3886|3877|3886|3884|3886|3877|38973702
1286164800000|2010-10-04 04:00:00|3905|3903|3897|3894|3954|3953|3872|3871|30809362
1286251200000|2010-10-05 04:00:00|3930|3929|3962|3961|3982|3982|3908|3907|32187337
1286337600000|2010-10-06 04:00:00|3956|3955|3987|3986|4008|4007|3943|3942|24319157
1286424000000|2010-10-07 04:00:00|4013|4011|3950|3949|4032|4031|3921|3920|20878542
1286510400000|2010-10-08 04:00:00|3975|3971|3941|3940|3978|3977|3914|3913|21050873
1286769600000|2010-10-11 04:00:00|3942|3936|3975|3975|3998|3990|3940|3919|19434802
1286856000000|2010-10-12 04:00:00|3951|3950|4040|4038|4049|4048|3951|3950|29792250
1286942400000|2010-10-13 04:00:00|4045|4035|3984|3984|4069|4069|3959|3958|52720998
1287028800000|2010-10-14 04:00:00|3925|3924|3872|3871|3938|3937|3811|3810|60935764
1287115200000|2010-10-15 04:00:00|3887|3887|3715|3715|3894|3894|3654|3654|142280325
1287374400000|2010-10-18 04:00:00|3730|3714|3822|3817|3826|3825|3710|3709|43364259
1287460800000|2010-10-19 04:00:00|3791|3791|3772|3771|3826|3826|3751|3750|54881057
1287547200000|2010-10-20 04:00:00|3800|3799|3809|3808|3830|3829|3747|3746|32692405
1287633600000|2010-10-21 04:00:00|3819|3817|3769|3769|3840|3839|3745|3744|29070794
1287720000000|2010-10-22 04:00:00|3747|3745|3772|3771|3779|3778|3734|3732|19716985
1287979200000|2010-10-25 04:00:00|3796|3794|3709|3707|3809|3800|3701|3700|30217656
1288065600000|2010-10-26 04:00:00|3699|3698|3719|3719|3726|3725|3679|3678|30612789
1288152000000|2010-10-27 04:00:00|3713|3706|3756|3755|3763|3762|3701|3700|23584332
1288238400000|2010-10-28 04:00:00|3774|3756|3750|3750|3796|3795|3734|3733|24388157
1288324800000|2010-10-29 04:00:00|3745|3745|3763|3763|3774|3774|3732|3732|19803213
1288584000000|2010-11-01 04:00:00|3771|3770|3742|3740|3799|3798|3713|3712|2584246
1288670400000|2010-11-02 04:00:00|3751|3745|3696|3695|3754|3749|3684|3683|3109160
1288756800000|2010-11-03 04:00:00|3708|3707|3769|3768|3782|3781|3705|3704|1875009
1288843200000|2010-11-04 04:00:00|3811|3806|3980|3977|3985|3984|3787|3786|60668594
1288929600000|2010-11-05 04:00:00|3995|3992|4094|4092|4134|4133|3979|3978|59634659
1289192400000|2010-11-08 05:00:00|4101|4100|4051|4050|4117|4116|4022|4021|24848034
1289278800000|2010-11-09 05:00:00|4054|4047|3997|3993|4069|4068|3974|3973|24430097
1289365200000|2010-11-10 05:00:00|3990|3987|4063|4062|4064|4063|3960|3959|27212969
1289451600000|2010-11-11 05:00:00|4030|4026|4005|4004|4042|4039|3986|3985|18242590
1289538000000|2010-11-12 05:00:00|3986|3973|3960|3957|4026|4025|3939|3938|22435334
1289797200000|2010-11-15 05:00:00|3988|3981|4008|4007|4064|4063|3972|3971|22377534
1289883600000|2010-11-16 05:00:00|3982|3968|3980|3973|3997|3996|3905|3904|34031612
1289970000000|2010-11-17 05:00:00|3960|3957|3917|3917|3964|3963|3899|3898|25268106
1290056400000|2010-11-18 05:00:00|3955|3954|3966|3964|4000|4000|3937|3936|23753919
1290142800000|2010-11-19 05:00:00|3944|3940|3941|3941|3965|3964|3927|3926|17244376
1290402000000|2010-11-22 05:00:00|3906|3901|3853|3852|3910|3909|3822|3821|25473089
1290488400000|2010-11-23 05:00:00|3804|3801|3764|3763|3822|3821|3761|3760|25927683
1290574800000|2010-11-24 05:00:00|3788|3782|3814|3814|3824|3823|3761|3760|17338320
1290747600000|2010-11-26 05:00:00|3778|3775|3756|3751|3798|3797|3751|3750|10358842
1291006800000|2010-11-29 05:00:00|3747|3741|3795|3781|3805|3804|3712|3711|22725276
1291093200000|2010-11-30 05:00:00|3750|3748|3739|3738|3779|3778|3725|3724|23448418
1291179600000|2010-12-01 05:00:00|3800|3795|3814|3814|3819|3819|3766|3765|23731710
1291266000000|2010-12-02 05:00:00|3846|3839|3929|3929|3938|3937|3834|3833|31008425
1291352400000|2010-12-03 05:00:00|3908|3907|3963|3962|3967|3966|3871|3870|22739430
1291611600000|2010-12-06 05:00:00|3949|3947|3991|3988|4005|4004|3931|3930|19282664
1291698000000|2010-12-07 05:00:00|4041|4039|3926|3926|4045|4045|3925|3924|30321673
1291784400000|2010-12-08 05:00:00|3938|3934|4029|4027|4033|4032|3929|3928|29365504
1291870800000|2010-12-09 05:00:00|4060|4058|4080|4080|4110|4109|4058|4057|32686486
1291957200000|2010-12-10 05:00:00|4090|4086|4140|4140|4150|4149|4080|4078|22112880
1292216400000|2010-12-13 05:00:00|4162|4160|4152|4151|4199|4198|4117|4116|26319132
1292302800000|2010-12-14 05:00:00|4150|4145|4080|4079|4150|4148|4048|4047|26181028
1292389200000|2010-12-15 05:00:00|4073|4066|4023|4021|4100|4099|4007|4006|21726056
1292475600000|2010-12-16 05:00:00|4045|4040|4002|4001|4068|4067|3983|3982|28636078
1292562000000|2010-12-17 05:00:00|4005|4003|3977|3975|4006|4004|3954|3953|27960185
1292821200000|2010-12-20 05:00:00|3983|3982|3998|3996|4027|4026|3970|3969|17246757
1292907600000|2010-12-21 05:00:00|4008|4001|4101|4100|4124|4123|4003|3996|22481652
1292994000000|2010-12-22 05:00:00|4119|4113|4217|4217|4254|4253|4117|4113|36450007
1293080400000|2010-12-23 05:00:00|4216|4213|4211|4209|4227|4226|4183|4182|14641781
1293426000000|2010-12-27 05:00:00|4185|4182|4268|4267|4268|4267|4183|4180|12507483
1293512400000|2010-12-28 05:00:00|4269|4265|4264|4263|4313|4312|4248|4247|13880315
1293598800000|2010-12-29 05:00:00|4265|4255|4237|4237|4277|4276|4231|4230|9760122
1293685200000|2010-12-30 05:00:00|4240|4230|4225|4224|4247|4246|4206|4205|10018146
1293771600000|2010-12-31 05:00:00|4216|4213|4245|4244|4245|4244|4205|4204|8633946
1294030800000|2011-01-03 05:00:00|4304|4303|4357|4356|4404|4403|4297|4296|32393563
1294117200000|2011-01-04 05:00:00|4379|4375|4416|4416|4430|4429|4334|4333|31410265
1294203600000|2011-01-05 05:00:00|4398|4390|4472|4471|4495|4494|4393|4390|39177455
1294290000000|2011-01-06 05:00:00|4446|4441|4445|4444|4480|4479|4426|4425|22715068
1294376400000|2011-01-07 05:00:00|4454|4453|4365|4364|4459|4458|4265|4264|56143843
1294635600000|2011-01-10 05:00:00|4330|4324|4342|4341|4377|4376|4301|4300|21827828
1294722000000|2011-01-11 05:00:00|4374|4370|4359|4358|4402|4401|4342|4342|20938411
1294808400000|2011-01-12 05:00:00|4448|4442|4473|4472|4490|4489|4426|4425|30364263
1294894800000|2011-01-13 05:00:00|4495|4494|4445|4444|4496|4496|4418|4417|32271835
1294981200000|2011-01-14 05:00:00|4455|4452|4491|4490|4594|4593|4446|4445|68685092
1295326800000|2011-01-18 05:00:00|4504|4497|4477|4477|4541|4540|4451|4450|35405231
1295413200000|2011-01-19 05:00:00|4470|4453|4374|4372|4497|4496|4365|4364|32954669
1295499600000|2011-01-20 05:00:00|4385|4377|4476|4475|4499|4498|4362|4361|34790808
1295586000000|2011-01-21 05:00:00|4494|4492|4529|4528|4554|4553|4486|4485|32317956
1295845200000|2011-01-24 05:00:00|4522|4515|4502|4501|4548|4547|4486|4486|19699616
1295931600000|2011-01-25 05:00:00|4483|4479|4486|4485|4544|4543|4427|4426|27206836
1296018000000|2011-01-26 05:00:00|4518|4515|4497|4497|4548|4547|4489|4488|19265724
1296104400000|2011-01-27 05:00:00|4501|4498|4511|4509|4538|4537|4470|4469|19322062
1296190800000|2011-01-28 05:00:00|4507|4505|4457|4456|4588|4587|4441|4440|27993116
1296450000000|2011-01-31 05:00:00|4442|4441|4495|4494|4510|4510|4442|4440|15724047
1296536400000|2011-02-01 05:00:00|4524|4519|4590|4589|4600|4599|4517|4514|21087711
1296622800000|2011-02-02 05:00:00|4587|4573|4546|4545|4598|4597|4535|4534|18473526
1296709200000|2011-02-03 05:00:00|4549|4546|4548|4547|4557|4556|4484|4483|17539457
1296795600000|2011-02-04 05:00:00|4502|4500|4460|4459|4516|4516|4431|4430|29571572
1297054800000|2011-02-07 05:00:00|4478|4477|4549|4548|4575|4574|4466|4465|27040233
1297141200000|2011-02-08 05:00:00|4554|4546|4572|4571|4582|4581|4532|4531|21845581
1297227600000|2011-02-09 05:00:00|4536|4533|4511|4510|4550|4549|4466|4465|24463044
1297314000000|2011-02-10 05:00:00|4510|4504|4553|4552|4554|4553|4496|4495|16646967
1297400400000|2011-02-11 05:00:00|4550|4546|4659|4658|4689|4688|4545|4542|32004178
1297659600000|2011-02-14 05:00:00|4663|4658|4657|4655|4690|4689|4648|4647|21197290
1297746000000|2011-02-15 05:00:00|4663|4654|4680|4679|4734|4733|4655|4654|27390604
1297832400000|2011-02-16 05:00:00|4718|4713|4792|4791|4836|4835|4711|4710|34770794
1297918800000|2011-02-17 05:00:00|4787|4780|4782|4781|4799|4798|4751|4750|17481764
1298005200000|2011-02-18 05:00:00|4790|4775|4798|4797|4813|4812|4756|4755|15079976
1298350800000|2011-02-22 05:00:00|4720|4713|4603|4602|4727|4724|4586|4585|149906892
1298437200000|2011-02-23 05:00:00|4604|4601|4598|4597|4650|4649|4530|4529|119868224
1298523600000|2011-02-24 05:00:00|4588|4572|4591|4590|4607|4606|4522|4521|122787723
1298610000000|2011-02-25 05:00:00|4627|4621|4672|4671|4686|4685|4613|4612|89328340
1298869200000|2011-02-28 05:00:00|4691|4680|4676|4672|4718|4717|4643|4642|21457159
1298955600000|2011-03-01 05:00:00|4648|4643|4562|4560|4670|4669|4560|4559|31384929
1299042000000|2011-03-02 05:00:00|4542|4536|4521|4520|4597|4596|4511|4510|26959578
1299128400000|2011-03-03 05:00:00|4574|4573|4609|4609|4633|4632|4572|4571|20839311
1299214800000|2011-03-04 05:00:00|4599|4594|4555|4554|4604|4603|4511|4510|25481319
1299474000000|2011-03-07 05:00:00|4569|4558|4522|4521|4569|4564|4477|4476|25933937
1299560400000|2011-03-08 05:00:00|4542|4538|4642|4638|4669|4668|4532|4530|31511198
1299646800000|2011-03-09 05:00:00|4638|4637|4658|4657|4710|4709|4604|4603|24505211
1299733200000|2011-03-10 05:00:00|4610|4603|4554|4554|4627|4624|4527|4526|31033072
1299819600000|2011-03-11 05:00:00|4534|4534|4572|4571|4584|4583|4526|4525|18306194
1300075200000|2011-03-14 04:00:00|4544|4543|4533|4532|4545|4544|4464|4463|22854722
1300161600000|2011-03-15 04:00:00|4456|4448|4460|4460|4499|4498|4386|4385|32889081
1300248000000|2011-03-16 04:00:00|4470|4461|4384|4383|4476|4474|4367|4366|39277631
1300334400000|2011-03-17 04:00:00|4450|4449|4456|4455|4461|4460|4341|4340|44436647
1300420800000|2011-03-18 04:00:00|4524|4522|4564|4563|4618|4617|4476|4475|64671712
1300680000000|2011-03-21 04:00:00|4633|4630|4564|4562|4633|4631|4533|4532|26597253
1300766400000|2011-03-22 04:00:00|4561|4556|4546|4545|4571|4570|4536|4535|17013065
1300852800000|2011-03-23 04:00:00|4530|4526|4560|4557|4569|4568|4478|4477|24653098
1300939200000|2011-03-24 04:00:00|4575|4569|4574|4574|4584|4583|4510|4509|20217545
1301025600000|2011-03-25 04:00:00|4577|4571|4588|4588|4639|4638|4568|4566|18120028
1301284800000|2011-03-28 04:00:00|4607|4600|4599|4597|4650|4649|4596|4595|17918674
1301371200000|2011-03-29 04:00:00|4586|4580|4603|4599|4604|4603|4552|4551|16903722
1301457600000|2011-03-30 04:00:00|4646|4644|4643|4643|4685|4684|4622|4621|25213967
1301544000000|2011-03-31 04:00:00|4608|4604|4613|4612|4634|4633|4596|4595|20444291
1301630400000|2011-04-01 04:00:00|4656|4654|4636|4635|4688|4687|4619|4618|21221870
1301889600000|2011-04-04 04:00:00|4609|4607|4633|4632|4651|4650|4606|4605|14183867
1301976000000|2011-04-05 04:00:00|4624|4618|4661|4660|4677|4676|4606|4605|18655650
1302062400000|2011-04-06 04:00:00|4681|4675|4766|4765|4773|4772|4664|4663|29596456
1302148800000|2011-04-07 04:00:00|4763|4757|4739|4737|4780|4779|4697|4696|26940845
1302235200000|2011-04-08 04:00:00|4754|4749|4683|4682|4767|4766|4664|4663|21988988
1302494400000|2011-04-11 04:00:00|4700|4696|4687|4687|4727|4726|4676|4675|22838317
1302580800000|2011-04-12 04:00:00|4655|4653|4667|4665|4711|4710|4626|4625|25749656
1302667200000|2011-04-13 04:00:00|4733|4727|4626|4625|4737|4736|4589|4588|50551967
1302753600000|2011-04-14 04:00:00|4567|4566|4500|4496|4575|4574|4492|4491|41917742
1302840000000|2011-04-15 04:00:00|4524|4517|4492|4487|4537|4536|4484|4483|28034273
1303099200000|2011-04-18 04:00:00|4421|4417|4397|4396|4431|4426|4353|4352|44776227
1303185600000|2011-04-19 04:00:00|4428|4423|4464|4464|4471|4470|4377|4376|25353175
1303272000000|2011-04-20 04:00:00|4495|4490|4456|4456|4498|4495|4395|4394|33542461
1303358400000|2011-04-21 04:00:00|4470|4466|4467|4466|4484|4483|4413|4412|22420964
1303704000000|2011-04-25 04:00:00|4466|4456|4463|4462|4502|4501|4439|4438|15351389
1303790400000|2011-04-26 04:00:00|4487|4481|4513|4512|4543|4542|4469|4468|22609564
1303876800000|2011-04-27 04:00:00|4535|4527|4553|4552|4563|4562|4506|4505|18605496
1303963200000|2011-04-28 04:00:00|4564|4556|4584|4583|4593|4592|4542|4541|18120934
1304049600000|2011-04-29 04:00:00|4590|4578|4566|4564|4602|4601|4541|4540|20662718
1304308800000|2011-05-02 04:00:00|4594|4592|4518|4516|4599|4597|4512|4511|23007593
1304395200000|2011-05-03 04:00:00|4489|4487|4594|4591|4607|4607|4488|4486|28937294
1304481600000|2011-05-04 04:00:00|4598|4597|4551|4550|4603|4602|4529|4528|21031592
1304568000000|2011-05-05 04:00:00|4523|4519|4520|4516|4571|4570|4500|4499|24630280
1304654400000|2011-05-06 04:00:00|4557|4535|4505|4504|4571|4570|4477|4476|24905025
1304913600000|2011-05-09 04:00:00|4476|4472|4495|4494|4511|4510|4433|4432|19667055
1305000000000|2011-05-10 04:00:00|4511|4505|4517|4517|4550|4549|4500|4499|19153879
1305086400000|2011-05-11 04:00:00|4502|4499|4425|4423|4504|4503|4412|4411|29869530
1305172800000|2011-05-12 04:00:00|4410|4409|4409|4408|4433|4432|4356|4355|26470639
1305259200000|2011-05-13 04:00:00|4406|4397|4316|4316|4411|4410|4300|4299|31077747
1305518400000|2011-05-16 04:00:00|4300|4294|4294|4293|4348|4347|4273|4272|28252401
1305604800000|2011-05-17 04:00:00|4269|4264|4382|4381|4402|4401|4268|4264|31987173
1305691200000|2011-05-18 04:00:00|4375|4367|4406|4405|4421|4420|4342|4341|18913049
1305777600000|2011-05-19 04:00:00|4436|4430|4398|4398|4436|4433|4376|4375|17474119
1305864000000|2011-05-20 04:00:00|4390|4389|4314|4313|4409|4408|4310|4309|26922926
1306123200000|2011-05-23 04:00:00|4239|4237|4256|4255|4290|4289|4235|4234|29907832
1306209600000|2011-05-24 04:00:00|4277|4272|4233|4233|4292|4291|4170|4169|36058208
1306296000000|2011-05-25 04:00:00|4216|4210|4229|4227|4275|4274|4211|4210|24675365
1306382400000|2011-05-26 04:00:00|4214|4212|4250|4247|4259|4258|4211|4210|20205506
1306468800000|2011-05-27 04:00:00|4271|4263|4279|4278|4315|4314|4258|4251|23161089
1306814400000|2011-05-31 04:00:00|4324|4323|4324|4320|4339|4337|4278|4277|21914183
1306900800000|2011-06-01 04:00:00|4291|4288|4177|4176|4300|4298|4175|4174|34616267
1306987200000|2011-06-02 04:00:00|4194|4192|4164|4159|4220|4219|4084|4083|44034157
1307073600000|2011-06-03 04:00:00|4118|4108|4158|4157|4225|4224|4103|4100|29640622
1307332800000|2011-06-06 04:00:00|4116|4112|4055|4055|4124|4123|4038|4037|37632541
1307419200000|2011-06-07 04:00:00|4095|4095|4066|4066|4131|4130|4065|4065|34676756
1307505600000|2011-06-08 04:00:00|4058|4057|4040|4040|4107|4106|4021|4020|36837181
1307592000000|2011-06-09 04:00:00|4059|4056|4101|4100|4124|4123|4055|4054|25406215
1307678400000|2011-06-10 04:00:00|4059|4057|4107|4105|4150|4149|4011|4010|45448388
1307937600000|2011-06-13 04:00:00|4136|4129|4170|4170|4182|4181|4073|4072|28444880
1308024000000|2011-06-14 04:00:00|4210|4205|4161|4160|4244|4243|4149|4148|29200921
1308110400000|2011-06-15 04:00:00|4106|4102|4069|4068|4140|4139|4026|4025|34836107
1308196800000|2011-06-16 04:00:00|4061|4052|4036|4036|4071|4070|3971|3970|46377266
1308283200000|2011-06-17 04:00:00|4088|4082|4078|4078|4107|4106|4054|4053|25036709
1308542400000|2011-06-20 04:00:00|4050|4044|4048|4043|4081|4080|4013|4012|19801942
1308628800000|2011-06-21 04:00:00|4074|4069|4092|4091|4123|4122|4026|4025|31964001
1308715200000|2011-06-22 04:00:00|4068|4061|4070|4069|4153|4152|4049|4048|25116173
1308801600000|2011-06-23 04:00:00|4014|4007|4009|4008|4026|4025|3963|3962|44898377
1308888000000|2011-06-24 04:00:00|4004|4002|3952|3951|4018|4017|3945|3944|31269308
1309147200000|2011-06-27 04:00:00|3941|3940|3990|3988|4011|4010|3936|3935|28994230
1309233600000|2011-06-28 04:00:00|4004|4003|3954|3953|4005|4004|3925|3924|32764988
1309320000000|2011-06-29 04:00:00|4005|4001|4048|4047|4056|4055|3993|3992|38562306
1309406400000|2011-06-30 04:00:00|4077|4071|4091|4091|4107|4106|4037|4037|24631373
1309492800000|2011-07-01 04:00:00|4084|4082|4161|4158|4172|4171|4078|4076|28869982
1309752000000|2011-07-04 04:00:00|||||||||3
1309838400000|2011-07-05 04:00:00|4150|4146|4106|4103|4150|4148|4098|4097|21416652
1309924800000|2011-07-06 04:00:00|4057|4054|4057|4056|4063|4060|4018|4017|22277929
1310011200000|2011-07-07 04:00:00|4124|4118|4136|4130|4179|4178|4112|4110|26402527
1310097600000|2011-07-08 04:00:00|4075|4065|4075|4074|4097|4096|4057|4056|18664956
1310356800000|2011-07-11 04:00:00|4020|4015|3945|3944|4022|4021|3930|3929|31243646
1310443200000|2011-07-12 04:00:00|3932|3928|3941|3941|4012|4011|3929|3928|30521514
1310529600000|2011-07-13 04:00:00|3971|3967|3965|3963|4037|4036|3942|3941|31641871
1310616000000|2011-07-14 04:00:00|4119|4118|4038|4034|4120|4118|4030|4029|58920364
1310702400000|2011-07-15 04:00:00|4068|4062|4000|4000|4075|4074|3951|3950|40719356
1310961600000|2011-07-18 04:00:00|3978|3974|3984|3982|4000|3999|3894|3893|44092961
1311048000000|2011-07-19 04:00:00|3991|3989|4038|4037|4049|4048|3972|3972|31884605
1311134400000|2011-07-20 04:00:00|4069|4067|4096|4095|4136|4135|4062|4061|29438822
1311220800000|2011-07-21 04:00:00|4153|4150|4230|4229|4255|4254|4124|4123|42414535
1311307200000|2011-07-22 04:00:00|4226|4221|4217|4216|4232|4231|4177|4176|18704873
1311566400000|2011-07-25 04:00:00|4155|4153|4169|4169|4191|4190|4130|4129|20930454
1311652800000|2011-07-26 04:00:00|4157|4154|4148|4146|4179|4178|4130|4129|22191944
1311739200000|2011-07-27 04:00:00|4124|4123|4068|4067|4140|4139|4060|4059|29287095
1311825600000|2011-07-28 04:00:00|4073|4066|4068|4068|4125|4124|4063|4062|21231636
1311912000000|2011-07-29 04:00:00|4021|4019|4043|4042|4075|4074|3991|3990|32730112
1312171200000|2011-08-01 04:00:00|4129|4122|4046|4041|4130|4125|3996|3995|30812562
1312257600000|2011-08-02 04:00:00|4019|4015|3985|3985|4039|4038|3985|3984|38921363
1312344000000|2011-08-03 04:00:00|3980|3977|3993|3988|4002|4001|3935|3934|38774296
1312430400000|2011-08-04 04:00:00|3934|3933|3789|3788|3959|3958|3783|3782|55917580
1312516800000|2011-08-05 04:00:00|3841|3836|3762|3759|3875|3874|3672|3671|80957171
1312776000000|2011-08-08 04:00:00|3623|3616|3413|3412|3772|3771|3370|3368|99015363
1312862400000|2011-08-09 04:00:00|3551|3543|3636|3635|3639|3638|3370|3369|67767579
1312948800000|2011-08-10 04:00:00|3560|3551|3433|3433|3585|3584|3408|3407|75212342
1313035200000|2011-08-11 04:00:00|3485|3470|3666|3653|3730|3729|3468|3464|60327839
1313121600000|2011-08-12 04:00:00|3715|3712|3597|3595|3785|3784|3559|3558|41624824
1313380800000|2011-08-15 04:00:00|3651|3650|3688|3686|3714|3713|3639|3638|31587793
1313467200000|2011-08-16 04:00:00|3629|3613|3603|3602|3657|3656|3578|3577|38765732
1313553600000|2011-08-17 04:00:00|3646|3645|3660|3658|3726|3725|3632|3630|25929507
1313640000000|2011-08-18 04:00:00|3537|3534|3520|3520|3548|3547|3451|3450|51669659
1313726400000|2011-08-19 04:00:00|3471|3466|3439|3437|3550|3549|3427|3426|49646713
1313985600000|2011-08-22 04:00:00|3518|3516|3343|3342|3518|3517|3336|3335|48461609
1314072000000|2011-08-23 04:00:00|3332|3331|3478|3477|3480|3479|3233|3233|51999132
1314158400000|2011-08-24 04:00:00|3495|3483|3581|3581|3601|3600|3469|3468|38028191
1314244800000|2011-08-25 04:00:00|3781|3780|3574|3573|3854|3851|3543|3542|51504911
1314331200000|2011-08-26 04:00:00|3537|3535|3619|3618|3649|3648|3483|3482|31992304
1314590400000|2011-08-29 04:00:00|3676|3675|3762|3761|3764|3763|3648|3647|24616429
1314676800000|2011-08-30 04:00:00|3743|3732|3709|3702|3773|3772|3676|3675|26890441
1314763200000|2011-08-31 04:00:00|3749|3739|3755|3754|3804|3803|3722|3721|26258231
1314849600000|2011-09-01 04:00:00|3752|3746|3635|3634|3780|3779|3630|3629|31920154
1314936000000|2011-09-02 04:00:00|3507|3503|3464|3463|3519|3518|3452|3451|37668880
1315281600000|2011-09-06 04:00:00|3312|3310|3347|3346|3350|3349|3279|3278|52680540
1315368000000|2011-09-07 04:00:00|3419|3413|3482|3480|3498|3497|3388|3387|30721370
1315454400000|2011-09-08 04:00:00|3448|3441|3353|3353|3492|3491|3345|3344|42087468
1315540800000|2011-09-09 04:00:00|3310|3309|3208|3207|3325|3319|3194|3193|60155812
1315800000000|2011-09-12 04:00:00|3140|3136|3242|3239|3242|3242|3121|3120|49764691
1315886400000|2011-09-13 04:00:00|3277|3276|3250|3249|3341|3340|3218|3217|46402095
1315972800000|2011-09-14 04:00:00|3275|3270|3280|3274|3319|3318|3187|3186|40996713
1316059200000|2011-09-15 04:00:00|3332|3326|3380|3380|3382|3381|3316|3315|32514423
1316145600000|2011-09-16 04:00:00|3405|3404|3350|3347|3428|3427|3302|3302|39831938
1316404800000|2011-09-19 04:00:00|3267|3262|3250|3249|3289|3288|3214|3213|30155272
1316491200000|2011-09-20 04:00:00|3277|3276|3228|3224|3280|3279|3225|3224|30928071
1316577600000|2011-09-21 04:00:00|3225|3221|3029|3028|3240|3239|3027|3027|52066604
1316664000000|2011-09-22 04:00:00|2934|2932|2927|2926|2963|2962|2854|2853|79874021
1316750400000|2011-09-23 04:00:00|2903|2897|2958|2957|2980|2979|2887|2886|45260179
1317009600000|2011-09-26 04:00:00|3007|3003|3170|3166|3181|3181|2997|2996|53959224
1317096000000|2011-09-27 04:00:00|3264|3261|3157|3156|3313|3312|3126|3125|53796101
1317182400000|2011-09-28 04:00:00|3167|3163|3052|3046|3200|3199|3043|3042|33876106
1317268800000|2011-09-29 04:00:00|3158|3153|3138|3134|3210|3209|3045|3044|47479742
1317355200000|2011-09-30 04:00:00|3070|3069|3016|3012|3095|3094|3013|3012|37384320
1317614400000|2011-10-03 04:00:00|3002|3001|2865|2864|3070|3069|2865|2864|45170831
1317700800000|2011-10-04 04:00:00|2826|2821|3021|3020|3043|3043|2785|2784|61984223
1317787200000|2011-10-05 04:00:00|3021|3018|3083|3083|3117|3116|2940|2940|48536655
1317873600000|2011-10-06 04:00:00|3073|3063|3238|3235|3246|3245|3042|3041|50057834
1317960000000|2011-10-07 04:00:00|3258|3256|3072|3071|3262|3260|3066|3065|43271564
1318219200000|2011-10-10 04:00:00|3163|3158|3231|3230|3232|3231|3158|3153|33263158
1318305600000|2011-10-11 04:00:00|3194|3193|3232|3226|3269|3268|3142|3141|35666558
1318392000000|2011-10-12 04:00:00|3278|3276|3325|3320|3387|3386|3270|3269|51893075
1318478400000|2011-10-13 04:00:00|3248|3242|3159|3158|3249|3248|3092|3092|72561559
1318564800000|2011-10-14 04:00:00|3187|3182|3190|3188|3232|3231|3141|3140|46809603
1318824000000|2011-10-17 04:00:00|3170|3167|3109|3104|3210|3209|3098|3097|35879413
1318910400000|2011-10-18 04:00:00|3144|3139|3287|3284|3342|3341|3115|3114|58967577
1318996800000|2011-10-19 04:00:00|3278|3274|3226|3222|3401|3400|3204|3203|46122693
1319083200000|2011-10-20 04:00:00|3228|3223|3307|3307|3319|3318|3167|3166|37972542
1319169600000|2011-10-21 04:00:00|3347|3342|3350|3345|3404|3403|3302|3301|41094367
1319428800000|2011-10-24 04:00:00|3360|3359|3459|3453|3469|3468|3359|3357|42083828
1319515200000|2011-10-25 04:00:00|3423|3416|3355|3348|3426|3423|3337|3336|34339275
1319601600000|2011-10-26 04:00:00|3420|3415|3420|3419|3441|3440|3351|3350|31277141
1319688000000|2011-10-27 04:00:00|3672|3669|3701|3700|3755|3753|3571|3570|69375440
1319774400000|2011-10-28 04:00:00|3658|3655|3672|3669|3698|3697|3620|3619|34722114
1320033600000|2011-10-31 04:00:00|3598|3590|3476|3475|3600|3599|3475|3475|41772476
1320120000000|2011-11-01 04:00:00|3232|3226|3274|3274|3364|3363|3185|3184|68459616
1320206400000|2011-11-02 04:00:00|3368|3367|3367|3363|3374|3373|3307|3306|31796206
1320292800000|2011-11-03 04:00:00|3416|3410|3440|3435|3452|3451|3285|3284|35609644
1320379200000|2011-11-04 04:00:00|3404|3395|3400|3397|3406|3405|3345|3345|27942474
1320642000000|2011-11-07 05:00:00|3405|3397|3426|3424|3434|3433|3371|3371|24982314
1320728400000|2011-11-08 05:00:00|3455|3453|3504|3503|3518|3517|3403|3402|27897881
1320814800000|2011-11-09 05:00:00|3386|3383|3257|3256|3399|3398|3239|3238|46508043
1320901200000|2011-11-10 05:00:00|3299|3293|3273|3273|3323|3322|3229|3228|28952094
1320987600000|2011-11-11 05:00:00|3329|3322|3328|3327|3385|3384|3303|3302|26970439
1321246800000|2011-11-14 05:00:00|3298|3294|3257|3252|3299|3296|3223|3222|23087563
1321333200000|2011-11-15 05:00:00|3219|3212|3273|3271|3311|3310|3213|3212|26824449
1321419600000|2011-11-16 05:00:00|3245|3241|3149|3148|3249|3248|3141|3140|33453367
1321506000000|2011-11-17 05:00:00|3145|3144|3054|3050|3150|3149|3035|3034|51380425
1321592400000|2011-11-18 05:00:00|3066|3063|3060|3059|3085|3084|3034|3033|33773021
1321851600000|2011-11-21 05:00:00|3003|3000|2993|2990|3019|3018|2961|2960|35776493
1321938000000|2011-11-22 05:00:00|2990|2985|2940|2940|3010|3009|2940|2939|33175282
1322024400000|2011-11-23 05:00:00|2910|2901|2840|2839|2916|2915|2834|2833|41705931
1322197200000|2011-11-25 05:00:00|2834|2826|2852|2850|2917|2916|2833|2826|19530260
1322456400000|2011-11-28 05:00:00|2975|2970|2924|2918|3007|3006|2883|2882|40133657
1322542800000|2011-11-29 05:00:00|2906|2903|2860|2856|2913|2912|2848|2848|42038326
1322629200000|2011-11-30 05:00:00|3019|3016|3093|3093|3100|3099|2981|2980|50135626
1322715600000|2011-12-01 05:00:00|3087|3085|3043|3042|3091|3089|3004|3003|23029256
1322802000000|2011-12-02 05:00:00|3095|3093|3237|3236|3327|3326|3082|3081|86312121
1323061200000|2011-12-05 05:00:00|3368|3365|3353|3348|3410|3409|3323|3322|48957547
1323147600000|2011-12-06 05:00:00|3335|3325|3325|3324|3358|3357|3269|3268|35766425
1323234000000|2011-12-07 05:00:00|3283|3279|3408|3402|3419|3418|3273|3272|41661451
1323320400000|2011-12-08 05:00:00|3355|3353|3229|3223|3370|3369|3209|3208|43622754
1323406800000|2011-12-09 05:00:00|3247|3238|3317|3309|3331|3331|3240|3238|35336761
1323666000000|2011-12-12 05:00:00|3255|3251|3206|3205|3260|3259|3177|3176|33057533
1323752400000|2011-12-13 05:00:00|3240|3237|3129|3128|3263|3262|3088|3087|45796882
1323838800000|2011-12-14 05:00:00|3090|3088|3152|3149|3194|3193|3084|3083|37607495
1323925200000|2011-12-15 05:00:00|3218|3217|3178|3176|3227|3226|3158|3157|29648178
1324011600000|2011-12-16 05:00:00|3219|3215|3190|3189|3260|3259|3185|3185|40278324
1324270800000|2011-12-19 05:00:00|3189|3185|3070|3067|3190|3188|3043|3042|42363343
1324357200000|2011-12-20 05:00:00|3141|3137|3222|3221|3244|3243|3130|3129|44234360
1324443600000|2011-12-21 05:00:00|3206|3203|3231|3231|3241|3240|3190|3190|27870198
1324530000000|2011-12-22 05:00:00|3276|3269|3346|3346|3355|3354|3255|3254|31217049
1324616400000|2011-12-23 05:00:00|3365|3361|3357|3356|3371|3369|3314|3313|20670351
1324962000000|2011-12-27 05:00:00|3323|3318|3305|3304|3369|3368|3304|3303|14596729
1324962000000|2011-12-27 05:00:00|3323|3318|3305|3304|3369|3368|3304|3303|14596729
1325048400000|2011-12-28 05:00:00|3299|3295|3267|3267|3309|3308|3258|3257|17137802
1325134800000|2011-12-29 05:00:00|3282|3276|3340|3340|3352|3351|3276|3273|18058905
1325221200000|2011-12-30 05:00:00|3312|3307|3324|3324|3342|3341|3308|3307|15847404
1325566800000|2012-01-03 05:00:00|3405|3402|3495|3495|3519|3518|3404|3402|38822239
1325653200000|2012-01-04 05:00:00|3452|3444|3492|3491|3515|3514|3434|3433|29812435
1325739600000|2012-01-05 05:00:00|3469|3466|3570|3567|3592|3591|3441|3440|35508360
1325826000000|2012-01-06 05:00:00|3569|3562|3537|3536|3578|3577|3515|3514|27633274
1326085200000|2012-01-09 05:00:00|3538|3537|3530|3527|3568|3567|3500|3499|21379278
1326171600000|2012-01-10 05:00:00|3605|3602|3605|3604|3635|3634|3577|3576|33408770
1326258000000|2012-01-11 05:00:00|3580|3573|3665|3665|3674|3673|3567|3566|28020458
1326344400000|2012-01-12 05:00:00|3691|3681|3683|3682|3706|3705|3618|3617|35848436
1326430800000|2012-01-13 05:00:00|3527|3525|3591|3590|3592|3591|3514|3513|54731209
1326776400000|2012-01-17 05:00:00|3485|3473|3490|3489|3569|3568|3460|3459|50012106
1326862800000|2012-01-18 05:00:00|3456|3455|3656|3655|3668|3667|3454|3451|52281560
1326949200000|2012-01-19 05:00:00|3689|3685|3692|3691|3715|3714|3672|3671|34486577
1327035600000|2012-01-20 05:00:00|3679|3674|3735|3734|3740|3739|3662|3662|30569412
1327294800000|2012-01-23 05:00:00|3733|3725|3768|3767|3794|3793|3727|3725|25030895
1327381200000|2012-01-24 05:00:00|3717|3714|3767|3766|3789|3788|3682|3681|23888457
1327467600000|2012-01-25 05:00:00|3733|3731|3760|3759|3782|3781|3713|3712|28009062
1327554000000|2012-01-26 05:00:00|3795|3791|3749|3749|3810|3810|3726|3725|30648846
1327640400000|2012-01-27 05:00:00|3728|3723|3724|3723|3767|3766|3716|3715|23935865
1327899600000|2012-01-30 05:00:00|3682|3670|3703|3702|3717|3716|3637|3636|22897199
1327986000000|2012-01-31 05:00:00|3753|3753|3732|3731|3753|3753|3694|3693|24357873
1328072400000|2012-02-01 05:00:00|3793|3791|3759|3758|3803|3802|3751|3750|39101412
1328158800000|2012-02-02 05:00:00|3769|3763|3755|3754|3816|3815|3743|3742|25180596
1328245200000|2012-02-03 05:00:00|3832|3831|3828|3827|3850|3849|3806|3805|37021682
1328504400000|2012-02-06 05:00:00|3816|3814|3814|3814|3832|3831|3781|3780|21136124
1328590800000|2012-02-07 05:00:00|3790|3784|3788|3787|3812|3811|3771|3770|19681038
1328677200000|2012-02-08 05:00:00|3813|3805|3830|3830|3835|3834|3797|3797|22129994
1328763600000|2012-02-09 05:00:00|3867|3858|3788|3786|3868|3864|3785|3784|25290519
1328850000000|2012-02-10 05:00:00|3723|3722|3762|3760|3777|3776|3712|3711|20273279
1329109200000|2012-02-13 05:00:00|3815|3806|3830|3830|3834|3833|3778|3777|23013200
1329195600000|2012-02-14 05:00:00|3825|3824|3793|3792|3825|3824|3745|3744|25322521
1329282000000|2012-02-15 05:00:00|3814|3807|3742|3741|3840|3839|3732|3731|24988343
1329368400000|2012-02-16 05:00:00|3716|3712|3799|3798|3812|3811|3706|3705|20162627
1329454800000|2012-02-17 05:00:00|3858|3857|3849|3847|3864|3863|3823|3823|26083680
1329800400000|2012-02-21 05:00:00|3864|3862|3848|3847|3898|3897|3842|3841|20489003
1329886800000|2012-02-22 05:00:00|3829|3825|3810|3809|3841|3839|3790|3789|20188924
1329973200000|2012-02-23 05:00:00|3811|3805|3848|3847|3852|3851|3776|3775|29159039
1330059600000|2012-02-24 05:00:00|3869|3866|3831|3828|3869|3867|3820|3819|16466415
1330318800000|2012-02-27 05:00:00|3805|3798|3907|3906|3923|3922|3780|3779|31856576
1330405200000|2012-02-28 05:00:00|3912|3910|3920|3919|3955|3954|3885|3884|34481115
1330491600000|2012-02-29 05:00:00|3935|3928|3926|3925|3994|3993|3902|3902|35777544
1330578000000|2012-03-01 05:00:00|3953|3951|4037|4037|4045|4044|3948|3947|42479563
1330664400000|2012-03-02 05:00:00|4044|4038|4064|4063|4088|4087|4024|4023|33509910
1330923600000|2012-03-05 05:00:00|4065|4063|4039|4038|4068|4066|4001|4000|27596121
1331010000000|2012-03-06 05:00:00|3949|3946|3932|3932|3987|3986|3912|3912|31050590
1331096400000|2012-03-07 05:00:00|3950|3946|3996|3995|4006|4005|3939|3938|20852951
1331182800000|2012-03-08 05:00:00|4048|4047|4043|4042|4075|4074|4023|4022|20962743
1331269200000|2012-03-09 05:00:00|4076|4072|4106|4104|4144|4143|4051|4050|31697425
1331524800000|2012-03-12 04:00:00|4092|4083|4055|4054|4098|4097|4021|4020|28541940
1331611200000|2012-03-13 04:00:00|4106|4103|4340|4339|4373|4372|4083|4082|72131366
1331697600000|2012-03-14 04:00:00|4365|4360|4359|4358|4400|4399|4308|4307|65077796
1331784000000|2012-03-15 04:00:00|4363|4361|4469|4468|4492|4491|4293|4293|52942062
1331870400000|2012-03-16 04:00:00|4488|4487|4460|4454|4492|4491|4423|4422|41654619
1332129600000|2012-03-19 04:00:00|4445|4439|4499|4498|4535|4534|4422|4421|39414676
1332216000000|2012-03-20 04:00:00|4452|4448|4538|4537|4560|4559|4438|4437|32068396
1332302400000|2012-03-21 04:00:00|4559|4555|4513|4512|4567|4566|4487|4486|24974939
1332388800000|2012-03-22 04:00:00|4471|4468|4466|4465|4510|4509|4442|4441|25702848
1332475200000|2012-03-23 04:00:00|4446|4441|4519|4518|4525|4524|4444|4441|27678473
1332734400000|2012-03-26 04:00:00|4548|4546|4615|4614|4615|4614|4541|4540|29486020
1332820800000|2012-03-27 04:00:00|4592|4591|4591|4590|4649|4649|4583|4582|29700877
1332907200000|2012-03-28 04:00:00|4581|4580|4627|4626|4631|4630|4537|4536|26573715
1332993600000|2012-03-29 04:00:00|4597|4594|4568|4567|4602|4602|4528|4527|29277657
1333080000000|2012-03-30 04:00:00|4613|4609|4595|4594|4613|4609|4550|4550|21269202
1333339200000|2012-04-02 04:00:00|4582|4580|4615|4613|4635|4634|4546|4546|25549869
1333425600000|2012-04-03 04:00:00|4572|4566|4543|4542|4599|4598|4498|4497|27689068
1333512000000|2012-04-04 04:00:00|4470|4469|4441|4441|4486|4485|4397|4396|38565987
1333598400000|2012-04-05 04:00:00|4408|4407|4434|4433|4473|4472|4382|4381|26026832
1333944000000|2012-04-09 04:00:00|4318|4317|4391|4389|4428|4427|4309|4308|27024941
1334030400000|2012-04-10 04:00:00|4386|4381|4297|4296|4402|4401|4267|4266|36207275
1334116800000|2012-04-11 04:00:00|4360|4358|4399|4398|4422|4421|4358|4357|30055968
1334203200000|2012-04-12 04:00:00|4410|4408|4483|4482|4499|4498|4401|4400|30909158
1334289600000|2012-04-13 04:00:00|4487|4484|4321|4320|4490|4489|4306|4305|41665359
1334548800000|2012-04-16 04:00:00|4337|4331|4334|4331|4380|4379|4285|4284|38058993
1334635200000|2012-04-17 04:00:00|4369|4366|4388|4388|4400|4399|4317|4316|25137257
1334721600000|2012-04-18 04:00:00|4368|4362|4332|4331|4391|4390|4328|4327|18618800
1334808000000|2012-04-19 04:00:00|4344|4337|4320|4319|4369|4368|4278|4277|24696556
1334894400000|2012-04-20 04:00:00|4353|4351|4277|4274|4358|4357|4272|4271|24026680
1335153600000|2012-04-23 04:00:00|4193|4188|4285|4284|4296|4295|4181|4180|23128546
1335240000000|2012-04-24 04:00:00|4299|4295|4328|4328|4331|4330|4282|4281|19199254
1335326400000|2012-04-25 04:00:00|4361|4356|4318|4317|4389|4388|4299|4298|28458717
1335412800000|2012-04-26 04:00:00|4322|4319|4380|4379|4389|4388|4306|4305|26475320
1335499200000|2012-04-27 04:00:00|4396|4393|4336|4335|4399|4398|4324|4323|21677057
1335758400000|2012-04-30 04:00:00|4331|4327|4296|4294|4338|4337|4255|4254|20197272
1335844800000|2012-05-01 04:00:00|4303|4295|4381|4380|4424|4423|4297|4294|24923097
1335931200000|2012-05-02 04:00:00|4350|4346|4321|4320|4353|4349|4285|4284|21270121
1336017600000|2012-05-03 04:00:00|4339|4333|4301|4299|4340|4337|4268|4267|18109915
1336104000000|2012-05-04 04:00:00|4234|4231|4173|4172|4268|4267|4172|4171|27564542
1336363200000|2012-05-07 04:00:00|4147|4141|4179|4178|4240|4239|4138|4137|24576198
1336449600000|2012-05-08 04:00:00|4157|4149|4138|4135|4184|4183|4096|4095|26323356
1336536000000|2012-05-09 04:00:00|4075|4072|4066|4065|4102|4101|4013|4012|35244570
1336622400000|2012-05-10 04:00:00|4128|4122|4073|4071|4140|4140|4055|4054|25097925
1336708800000|2012-05-11 04:00:00|3717|3714|3695|3694|3799|3798|3663|3662|197266515
1336968000000|2012-05-14 04:00:00|3611|3610|3580|3579|3647|3646|3576|3576|90290130
1337054400000|2012-05-15 04:00:00|3621|3619|3627|3624|3727|3726|3613|3613|85867197
1337140800000|2012-05-16 04:00:00|3678|3675|3547|3546|3697|3697|3547|3546|61060957
1337227200000|2012-05-17 04:00:00|3504|3503|3394|3393|3509|3507|3389|3388|90146206
1337313600000|2012-05-18 04:00:00|3398|3397|3350|3349|3398|3397|3298|3297|78329336
1337572800000|2012-05-21 04:00:00|3355|3352|3253|3252|3360|3359|3226|3226|89728282
1337659200000|2012-05-22 04:00:00|3332|3329|3405|3399|3458|3457|3300|3299|80667394
1337745600000|2012-05-23 04:00:00|3365|3359|3428|3427|3437|3436|3322|3321|48671078
1337832000000|2012-05-24 04:00:00|3438|3430|3399|3398|3446|3445|3362|3361|33927262
1337918400000|2012-05-25 04:00:00|3398|3395|3349|3348|3414|3413|3330|3329|26658507
1338264000000|2012-05-29 04:00:00|3398|3396|3366|3362|3399|3398|3337|3336|33133611
1338350400000|2012-05-30 04:00:00|3330|3326|3297|3296|3344|3343|3296|3295|29733379
1338436800000|2012-05-31 04:00:00|3299|3297|3316|3316|3347|3346|3292|3291|38317609
1338523200000|2012-06-01 04:00:00|3253|3249|3191|3190|3265|3265|3178|3177|45556294
1338782400000|2012-06-04 04:00:00|3217|3212|3100|3095|3217|3216|3085|3084|55162695
1338868800000|2012-06-05 04:00:00|3093|3089|3198|3197|3213|3212|3087|3086|42741921
1338955200000|2012-06-06 04:00:00|3270|3269|3305|3304|3331|3331|3227|3226|43697499
1339041600000|2012-06-07 04:00:00|3380|3375|3283|3282|3384|3383|3282|3281|37078725
1339128000000|2012-06-08 04:00:00|3278|3270|3367|3366|3368|3367|3256|3255|31434312
1339387200000|2012-06-11 04:00:00|3436|3433|3284|3284|3445|3444|3279|3278|43879855
1339473600000|2012-06-12 04:00:00|3286|3285|3376|3376|3378|3377|3252|3251|40609217
1339560000000|2012-06-13 04:00:00|3374|3370|3430|3427|3507|3506|3364|3363|69703192
1339646400000|2012-06-14 04:00:00|3441|3438|3464|3461|3489|3488|3408|3407|41524643
1339732800000|2012-06-15 04:00:00|3490|3486|3502|3501|3507|3506|3442|3441|37145344
1339992000000|2012-06-18 04:00:00|3470|3468|3463|3459|3530|3529|3451|3450|29685845
1340078400000|2012-06-19 04:00:00|3500|3493|3539|3538|3563|3562|3474|3473|30483042
1340164800000|2012-06-20 04:00:00|3603|3602|3646|3645|3694|3693|3583|3583|58006857
1340251200000|2012-06-21 04:00:00|3659|3651|3551|3550|3703|3702|3544|3543|44226233
1340337600000|2012-06-22 04:00:00|3603|3602|3611|3608|3649|3648|3596|3595|32556846
1340596800000|2012-06-25 04:00:00|3528|3527|3531|3530|3547|3546|3465|3464|29873426
1340683200000|2012-06-26 04:00:00|3607|3605|3574|3573|3612|3611|3559|3558|31804517
1340769600000|2012-06-27 04:00:00|3568|3565|3678|3677|3682|3681|3551|3550|31800315
1340856000000|2012-06-28 04:00:00|3532|3530|3588|3583|3593|3593|3486|3485|64660703
1340942400000|2012-06-29 04:00:00|3672|3669|3574|3573|3680|3679|3528|3527|48949345
1341201600000|2012-07-02 04:00:00|3621|3620|3629|3628|3636|3635|3560|3560|7024357
1341288000000|2012-07-03 04:00:00|3601|3596|3587|3586|3614|3614|3554|3553|25698957
1341460800000|2012-07-05 04:00:00|3564|3557|3441|3440|3568|3564|3423|3422|52758136
1341547200000|2012-07-06 04:00:00|3396|3390|3393|3388|3412|3411|3374|3373|30201028
1341806400000|2012-07-09 04:00:00|3388|3381|3396|3395|3412|3411|3355|3354|27600877
1341892800000|2012-07-10 04:00:00|3424|3418|3426|3425|3445|3444|3382|3381|30709795
1341979200000|2012-07-11 04:00:00|3418|3417|3461|3457|3480|3479|3413|3412|32606483
1342065600000|2012-07-12 04:00:00|3430|3429|3408|3405|3457|3456|3395|3394|37080891
1342152000000|2012-07-13 04:00:00|3505|3504|3605|3604|3620|3619|3487|3486|72817414
1342411200000|2012-07-16 04:00:00|3578|3576|3508|3507|3583|3582|3474|3473|50028029
1342497600000|2012-07-17 04:00:00|3545|3544|3498|3496|3548|3546|3428|3427|41742138
1342584000000|2012-07-18 04:00:00|3479|3472|3497|3493|3523|3522|3469|3465|27431005
1342670400000|2012-07-19 04:00:00|3504|3501|3446|3445|3516|3515|3432|3431|32733924
1342756800000|2012-07-20 04:00:00|3403|3402|3392|3390|3413|3412|3391|3390|32207827
1343016000000|2012-07-23 04:00:00|3324|3320|3444|3443|3450|3449|3311|3310|38902014
1343102400000|2012-07-24 04:00:00|3459|3458|3475|3474|3489|3488|3423|3422|27919482
1343188800000|2012-07-25 04:00:00|3503|3498|3518|3515|3545|3544|3488|3487|29045886
1343275200000|2012-07-26 04:00:00|3583|3578|3581|3580|3594|3593|3535|3534|26516886
1343361600000|2012-07-27 04:00:00|3602|3597|3689|3689|3720|3719|3552|3551|47058193
1343620800000|2012-07-30 04:00:00|3649|3648|3613|3612|3650|3649|3595|3594|28980631
1343707200000|2012-07-31 04:00:00|3612|3602|3601|3600|3633|3632|3591|3590|17068780
1343793600000|2012-08-01 04:00:00|3621|3618|3602|3601|3641|3640|3583|3582|19966489
1343880000000|2012-08-02 04:00:00|3562|3557|3517|3516|3584|3583|3477|3476|33584104
1344225600000|2012-08-06 04:00:00|3629|3625|3631|3630|3680|3679|3612|3611|17619718
1344312000000|2012-08-07 04:00:00|3660|3657|3700|3698|3787|3786|3660|3657|34429782
1344398400000|2012-08-08 04:00:00|3686|3681|3715|3714|3748|3747|3676|3675|17918912
1344484800000|2012-08-09 04:00:00|3674|3660|3692|3691|3726|3725|3660|3659|21348651
1344571200000|2012-08-10 04:00:00|3676|3670|3696|3695|3700|3699|3641|3640|14276938
1344830400000|2012-08-13 04:00:00|3688|3681|3699|3698|3709|3708|3665|3664|13656263
1344916800000|2012-08-14 04:00:00|3747|3743|3710|3709|3764|3763|3699|3698|17416295
1345003200000|2012-08-15 04:00:00|3709|3703|3710|3709|3741|3740|3696|3695|16682831
1345089600000|2012-08-16 04:00:00|3717|3712|3709|3708|3734|3733|3681|3680|14743602
1345176000000|2012-08-17 04:00:00|3728|3719|3696|3696|3728|3719|3681|3680|15658066
1345435200000|2012-08-20 04:00:00|3692|3687|3738|3737|3750|3749|3681|3680|16718301
1345521600000|2012-08-21 04:00:00|3765|3761|3806|3801|3886|3885|3758|3756|34913123
1345608000000|2012-08-22 04:00:00|3790|3784|3784|3783|3818|3817|3757|3756|15493034
1345694400000|2012-08-23 04:00:00|3786|3782|3725|3724|3793|3789|3721|3720|15394763
1345780800000|2012-08-24 04:00:00|3696|3691|3718|3717|3744|3743|3668|3667|18726527
1346040000000|2012-08-27 04:00:00|3736|3723|3724|3723|3744|3743|3691|3690|16352360
1346126400000|2012-08-28 04:00:00|3711|3706|3713|3713|3750|3749|3691|3690|16592690
1346212800000|2012-08-29 04:00:00|3731|3721|3731|3730|3749|3748|3707|3706|12467553
1346299200000|2012-08-30 04:00:00|3704|3703|3692|3691|3713|3712|3672|3671|12011267
1346385600000|2012-08-31 04:00:00|3715|3710|3715|3714|3740|3739|3687|3686|14667101
1346731200000|2012-09-04 04:00:00|3703|3697|3700|3700|3724|3723|3679|3678|12505762
1346817600000|2012-09-05 04:00:00|3712|3705|3711|3710|3729|3728|3695|3694|12418181
1346904000000|2012-09-06 04:00:00|3760|3760|3872|3869|3887|3886|3751|3750|39289758
1346990400000|2012-09-07 04:00:00|3904|3903|3931|3929|3953|3952|3901|3900|26025845
1347249600000|2012-09-10 04:00:00|3923|3921|3877|3876|3978|3977|3874|3873|19407431
1347336000000|2012-09-11 04:00:00|3884|3879|3961|3960|3963|3962|3873|3872|20760985
1347422400000|2012-09-12 04:00:00|3990|3986|3992|3991|4025|4024|3979|3978|23805922
1347508800000|2012-09-13 04:00:00|3986|3985|4141|4140|4158|4157|3960|3959|44495893
1347595200000|2012-09-14 04:00:00|4197|4196|4156|4152|4209|4207|4124|4123|37868809
1347854400000|2012-09-17 04:00:00|4099|4097|4124|4118|4144|4143|4097|4096|16751305
1347940800000|2012-09-18 04:00:00|4110|4104|4128|4124|4134|4133|4067|4066|21681861
1348027200000|2012-09-19 04:00:00|4138|4133|4135|4134|4177|4176|4105|4103|19797877
1348113600000|2012-09-20 04:00:00|4094|4091|4126|4125|4128|4127|4056|4055|19338781
1348200000000|2012-09-21 04:00:00|4173|4157|4087|4086|4173|4167|4078|4077|21908920
1348459200000|2012-09-24 04:00:00|4066|4059|4125|4121|4147|4146|4062|4059|18464308
1348545600000|2012-09-25 04:00:00|4154|4144|4058|4056|4154|4147|4054|4053|20454545
1348632000000|2012-09-26 04:00:00|4019|4016|4026|4025|4063|4062|3990|3989|21983923
1348718400000|2012-09-27 04:00:00|4048|4044|4070|4066|4099|4098|4022|4021|17249189
1348804800000|2012-09-28 04:00:00|4042|4037|4047|4047|4063|4062|4017|4016|16948186
1349064000000|2012-10-01 04:00:00|4085|4084|4100|4097|4150|4149|4081|4078|20457135
1349150400000|2012-10-02 04:00:00|4115|4109|4092|4091|4124|4123|4057|4056|20560230
1349236800000|2012-10-03 04:00:00|4082|4081|4087|4084|4100|4099|4043|4042|20013770
1349323200000|2012-10-04 04:00:00|4119|4114|4186|4183|4197|4196|4092|4091|23068439
1349409600000|2012-10-05 04:00:00|4208|4207|4170|4169|4244|4243|4148|4147|21212253
1349668800000|2012-10-08 04:00:00|4131|4129|4168|4163|4184|4183|4112|4111|17229536
1349755200000|2012-10-09 04:00:00|4175|4172|4140|4137|4195|4194|4131|4130|18773087
1349841600000|2012-10-10 04:00:00|4154|4151|4180|4179|4200|4199|4134|4133|24496558
1349928000000|2012-10-11 04:00:00|4236|4231|4212|4207|4264|4263|4186|4185|26527532
1350014400000|2012-10-12 04:00:00|4156|4155|4162|4159|4243|4242|4116|4115|37757001
1350273600000|2012-10-15 04:00:00|4195|4194|4237|4235|4241|4240|4174|4173|24549525
1350360000000|2012-10-16 04:00:00|4277|4274|4282|4280|4312|4311|4228|4227|26475707
1350446400000|2012-10-17 04:00:00|4298|4294|4334|4330|4354|4353|4278|4277|23829732
1350532800000|2012-10-18 04:00:00|4315|4314|4304|4300|4336|4335|4276|4275|22021142
1350619200000|2012-10-19 04:00:00|4282|4275|4231|4227|4282|4280|4207|4206|26735093
1350878400000|2012-10-22 04:00:00|4227|4224|4209|4206|4252|4251|4151|4150|25469716
1350964800000|2012-10-23 04:00:00|4152|4148|4134|4133|4175|4173|4106|4105|21215261
1351051200000|2012-10-24 04:00:00|4170|4167|4177|4174|4188|4187|4135|4134|17592851
1351137600000|2012-10-25 04:00:00|4228|4223|4169|4166|4228|4227|4141|4140|16012966
1351224000000|2012-10-26 04:00:00|4144|4139|4118|4115|4167|4166|4088|4087|19259352
1351656000000|2012-10-31 04:00:00|4150|4115|4167|4164|4179|4178|4119|4115|16190975
1351742400000|2012-11-01 04:00:00|4172|4165|4285|4280|4290|4289|4159|4158|21497665
1351828800000|2012-11-02 04:00:00|4305|4299|4243|4242|4309|4305|4234|4233|15580530
1352091600000|2012-11-05 05:00:00|4234|4227|4230|4225|4236|4235|4186|4185|12015778
1352178000000|2012-11-06 05:00:00|4258|4254|4289|4283|4305|4304|4242|4241|15481497
1352264400000|2012-11-07 05:00:00|4200|4195|4049|4044|4201|4199|4032|4031|44718234
1352350800000|2012-11-08 05:00:00|4127|4126|4042|4041|4150|4149|4041|4040|25722019
1352437200000|2012-11-09 05:00:00|4031|4024|4061|4059|4123|4122|3987|3986|25611038
1352696400000|2012-11-12 05:00:00|4096|4084|4058|4057|4096|4090|4042|4041|12282519
1352782800000|2012-11-13 05:00:00|4029|4017|4003|4002|4052|4051|4001|4000|18395859
1352869200000|2012-11-14 05:00:00|4022|4015|3928|3927|4038|4037|3914|3913|28196383
1352955600000|2012-11-15 05:00:00|3906|3904|3938|3937|3972|3971|3903|3902|22898974
1353042000000|2012-11-16 05:00:00|3943|3940|3957|3951|3967|3966|3884|3883|29047406
1353301200000|2012-11-19 05:00:00|4011|4009|4059|4058|4070|4069|4010|4009|22476405
1353387600000|2012-11-20 05:00:00|4033|4026|4074|4070|4118|4117|4026|4025|17926178
1353474000000|2012-11-21 05:00:00|4097|4092|4073|4070|4097|4092|4036|4035|12233101
1353646800000|2012-11-23 05:00:00|4115|4110|4107|4106|4122|4121|4098|4097|7514928
1353906000000|2012-11-26 05:00:00|4081|4071|4088|4084|4088|4088|4011|4009|17291806
1353992400000|2012-11-27 05:00:00|4093|4086|4079|4075|4120|4119|4065|4064|18493771
1354078800000|2012-11-28 05:00:00|4053|4049|4086|4082|4088|4087|3988|3987|23332110
1354165200000|2012-11-29 05:00:00|4116|4108|4122|4121|4135|4134|4092|4091|16943922
1354251600000|2012-11-30 05:00:00|4110|4103|4103|4101|4134|4133|4086|4085|16132696
1354510800000|2012-12-03 05:00:00|4129|4125|4082|4081|4137|4136|4076|4076|15274319
1354597200000|2012-12-04 05:00:00|4091|4077|4056|4055|4093|4092|4021|4020|21203438
1354683600000|2012-12-05 05:00:00|4073|4070|4120|4119|4149|4148|4051|4050|24151617
1354770000000|2012-12-06 05:00:00|4127|4125|4147|4147|4155|4154|4112|4110|16926466
1354856400000|2012-12-07 05:00:00|4182|4182|4256|4255|4257|4256|4174|4173|28740761
1355115600000|2012-12-10 05:00:00|4255|4248|4232|4231|4268|4267|4202|4201|18079377
1355202000000|2012-12-11 05:00:00|4260|4256|4263|4262|4309|4308|4243|4242|20188217
1355288400000|2012-12-12 05:00:00|4304|4299|4278|4277|4338|4337|4271|4270|21013837
1355374800000|2012-12-13 05:00:00|4269|4265|4281|4280|4292|4291|4251|4250|16151267
1355461200000|2012-12-14 05:00:00|4285|4276|4285|4278|4311|4310|4272|4271|13131686
1355720400000|2012-12-17 05:00:00|4302|4301|4352|4346|4352|4350|4282|4281|20347072
1355806800000|2012-12-18 05:00:00|4386|4382|4389|4385|4394|4393|4332|4331|25746136
1355893200000|2012-12-19 05:00:00|4402|4401|4352|4347|4439|4438|4343|4342|29816203
1355979600000|2012-12-20 05:00:00|4370|4369|4454|4453|4454|4453|4342|4341|21863015
1356066000000|2012-12-21 05:00:00|4383|4380|4402|4401|4420|4419|4346|4334|30831066
1356325200000|2012-12-24 05:00:00|4388|4373|4390|4389|4402|4401|4372|4371|6589862
1356498000000|2012-12-26 05:00:00|4399|4398|4398|4396|4418|4417|4373|4372|10175427
1356584400000|2012-12-27 05:00:00|4403|4390|4362|4361|4403|4401|4291|4290|18324921
1356670800000|2012-12-28 05:00:00|4314|4309|4325|4324|4369|4368|4311|4309|13988904
1356930000000|2012-12-31 05:00:00|4311|4305|4400|4399|4400|4399|4305|4302|20275793
1357102800000|2013-01-02 05:00:00|4499|4495|4464|4458|4500|4499|4423|4422|28972196
1357189200000|2013-01-03 05:00:00|4477|4473|4459|4458|4477|4474|4422|4421|20939371
1357275600000|2013-01-04 05:00:00|4449|4444|4538|4532|4543|4542|4445|4444|22692719
1357534800000|2013-01-07 05:00:00|4517|4514|4547|4542|4549|4548|4503|4502|21130500
1357621200000|2013-01-08 05:00:00|4543|4540|4549|4548|4550|4549|4497|4496|17816247
1357707600000|2013-01-09 05:00:00|4558|4556|4547|4546|4620|4619|4515|4514|24177731
1357794000000|2013-01-10 05:00:00|4593|4585|4615|4614|4616|4615|4554|4553|21340200
1357880400000|2013-01-11 05:00:00|4599|4593|4614|4613|4615|4614|4548|4547|18367177
1358139600000|2013-01-14 05:00:00|4597|4594|4594|4586|4617|4616|4549|4548|15962229
1358226000000|2013-01-15 05:00:00|4551|4547|4634|4634|4647|4646|4536|4535|26488663
1358312400000|2013-01-16 05:00:00|4594|4593|4683|4682|4683|4682|4558|4557|37195035
1358398800000|2013-01-17 05:00:00|4639|4638|4645|4644|4687|4686|4630|4629|35178423
1358485200000|2013-01-18 05:00:00|4643|4638|4644|4643|4660|4659|4619|4618|24461286
1358830800000|2013-01-22 05:00:00|4625|4620|4653|4652|4655|4654|4614|4613|21596804
1358917200000|2013-01-23 05:00:00|4624|4620|4622|4621|4645|4644|4593|4592|16802801
1359003600000|2013-01-24 05:00:00|4634|4623|4638|4637|4680|4679|4609|4608|19078850
1359090000000|2013-01-25 05:00:00|4679|4673|4714|4713|4714|4713|4661|4660|23525173
1359349200000|2013-01-28 05:00:00|4686|4684|4666|4666|4699|4699|4649|4648|17464611
1359435600000|2013-01-29 05:00:00|4628|4625|4714|4713|4716|4715|4627|4625|17722471
1359522000000|2013-01-30 05:00:00|4705|4698|4714|4713|4735|4734|4697|4696|16514827
1359608400000|2013-01-31 05:00:00|4703|4697|4707|4706|4723|4722|4689|4688|14416588
1359694800000|2013-02-01 05:00:00|4741|4740|4785|4784|4800|4799|4722|4721|21122696
1359954000000|2013-02-04 05:00:00|4755|4746|4771|4770|4781|4780|4739|4738|18414051
1360040400000|2013-02-05 05:00:00|4800|4796|4880|4879|4880|4879|4795|4794|25916365
1360126800000|2013-02-06 05:00:00|4843|4840|4860|4859|4883|4882|4832|4831|22010556
1360213200000|2013-02-07 05:00:00|4869|4864|4821|4820|4875|4874|4791|4790|20428272
1360299600000|2013-02-08 05:00:00|4834|4822|4862|4861|4869|4868|4826|4822|13789297
1360558800000|2013-02-11 05:00:00|4859|4850|4867|4866|4890|4889|4839|4838|13460732
1360645200000|2013-02-12 05:00:00|4881|4877|4918|4915|4931|4930|4861|4860|15422839
1360731600000|2013-02-13 05:00:00|4937|4932|4868|4867|4944|4943|4851|4850|18990608
1360818000000|2013-02-14 05:00:00|4843|4839|4924|4923|4929|4928|4838|4837|13915039
1360904400000|2013-02-15 05:00:00|4942|4934|4886|4885|4946|4945|4858|4857|18662048
1361250000000|2013-02-19 05:00:00|4921|4912|4945|4945|4968|4967|4919|4912|17481473
1361336400000|2013-02-20 05:00:00|4940|4931|4858|4857|4955|4954|4837|4836|21970878
1361422800000|2013-02-21 05:00:00|4840|4838|4826|4821|4845|4844|4784|4783|22397191
1361509200000|2013-02-22 05:00:00|4864|4862|4895|4888|4895|4890|4842|4841|21905765
1361768400000|2013-02-25 05:00:00|4913|4912|4771|4765|4919|4918|4766|4765|30191637
1361854800000|2013-02-26 05:00:00|4821|4819|4765|4759|4826|4825|4686|4685|37447484
1361941200000|2013-02-27 05:00:00|4784|4780|4931|4926|4940|4939|4777|4776|30233619
1362027600000|2013-02-28 05:00:00|4922|4915|4892|4891|4955|4954|4876|4875|20137684
1362114000000|2013-03-01 05:00:00|4861|4860|4895|4889|4943|4942|4837|4836|24146423
1362373200000|2013-03-04 05:00:00|4877|4873|4915|4909|4915|4913|4834|4833|15946741
1362459600000|2013-03-05 05:00:00|4956|4952|4950|4949|5009|5008|4932|4931|23551554
1362546000000|2013-03-06 05:00:00|4989|4987|5005|5001|5019|5018|4963|4962|17851224
1362632400000|2013-03-07 05:00:00|5006|4997|5068|5064|5086|5085|5001|4997|22166412
1362718800000|2013-03-08 05:00:00|5070|5069|5018|5017|5085|5084|4962|4961|29861159
1362974400000|2013-03-11 04:00:00|5032|5022|5049|5047|5077|5076|4992|4991|17781550
1363060800000|2013-03-12 04:00:00|5035|5026|5030|5026|5068|5067|5006|5005|14450617
1363147200000|2013-03-13 04:00:00|5036|5029|5018|5013|5043|5042|5012|5011|13546844
1363233600000|2013-03-14 04:00:00|5024|5021|5097|5095|5101|5100|5020|5019|20292279
1363320000000|2013-03-15 04:00:00|5001|5000|5002|4997|5029|5028|4916|4915|52820540
1363579200000|2013-03-18 04:00:00|4921|4919|4953|4949|4966|4965|4896|4895|25269310
1363665600000|2013-03-19 04:00:00|4965|4963|4923|4922|4999|4998|4869|4868|23118285
1363752000000|2013-03-20 04:00:00|4958|4951|4915|4910|4964|4963|4905|4904|17974947
1363838400000|2013-03-21 04:00:00|4884|4876|4838|4835|4923|4922|4836|4835|20657956
1363924800000|2013-03-22 04:00:00|4864|4857|4880|4878|4900|4899|4835|4834|19635839
1364184000000|2013-03-25 04:00:00|4905|4900|4857|4853|4932|4931|4817|4816|20907992
1364270400000|2013-03-26 04:00:00|4874|4868|4866|4861|4897|4896|4833|4832|15608223
1364356800000|2013-03-27 04:00:00|4830|4825|4782|4776|4831|4830|4757|4756|23440478
1364443200000|2013-03-28 04:00:00|4787|4780|4746|4738|4793|4792|4729|4728|22958029
1364788800000|2013-04-01 04:00:00|4756|4749|4785|4783|4799|4798|4749|4749|15710714
1364875200000|2013-04-02 04:00:00|4802|4800|4828|4824|4838|4837|4788|4787|15421488
1364961600000|2013-04-03 04:00:00|4806|4800|4688|4685|4807|4806|4654|4653|29643071
1365048000000|2013-04-04 04:00:00|4697|4696|4752|4749|4754|4753|4691|4690|18931301
1365134400000|2013-04-05 04:00:00|4680|4678|4794|4790|4804|4803|4675|4673|20688081
1365393600000|2013-04-08 04:00:00|4790|4788|4859|4857|4859|4858|4760|4759|16926191
1365480000000|2013-04-09 04:00:00|4874|4872|4869|4867|4893|4892|4847|4846|18207479
1365566400000|2013-04-10 04:00:00|4895|4888|4929|4925|4956|4955|4890|4888|18445906
1365652800000|2013-04-11 04:00:00|4927|4913|4937|4930|4960|4959|4883|4882|21015172
1365739200000|2013-04-12 04:00:00|4892|4890|4904|4897|4958|4957|4846|4845|31483292
1365998400000|2013-04-15 04:00:00|4848|4840|4790|4786|4934|4933|4790|4786|29183949
1366084800000|2013-04-16 04:00:00|4843|4841|4852|4846|4854|4850|4760|4759|22684254
1366171200000|2013-04-17 04:00:00|4817|4814|4680|4676|4818|4816|4639|4638|41080247
1366257600000|2013-04-18 04:00:00|4681|4675|4668|4664|4733|4732|4606|4605|24451326
1366344000000|2013-04-19 04:00:00|4717|4713|4729|4707|4737|4736|4671|4670|18082531
1366603200000|2013-04-22 04:00:00|4739|4738|4737|4735|4750|4749|4688|4687|13062099
1366689600000|2013-04-23 04:00:00|4766|4763|4817|4815|4824|4823|4740|4739|19162162
1366776000000|2013-04-24 04:00:00|4838|4831|4875|4871|4893|4892|4817|4816|15334483
1366862400000|2013-04-25 04:00:00|4904|4902|4906|4898|4963|4962|4889|4888|16819810
1366948800000|2013-04-26 04:00:00|4893|4881|4890|4885|4909|4908|4862|4861|10758531
1367208000000|2013-04-29 04:00:00|4905|4902|4894|4890|4910|4909|4866|4865|12366307
1367294400000|2013-04-30 04:00:00|4902|4897|4901|4895|4925|4924|4873|4872|11101706
1367380800000|2013-05-01 04:00:00|4878|4871|4802|4798|4891|4890|4785|4784|16291889
1367467200000|2013-05-02 04:00:00|4826|4817|4811|4804|4826|4823|4772|4771|14091072
1367553600000|2013-05-03 04:00:00|4861|4858|4757|4756|4870|4869|4699|4698|41208573
1367812800000|2013-05-06 04:00:00|4778|4771|4822|4815|4839|4838|4758|4757|17955181
1367899200000|2013-05-07 04:00:00|4858|4851|4918|4913|4939|4938|4827|4826|22168281
1367985600000|2013-05-08 04:00:00|4929|4919|4979|4976|4999|4998|4912|4911|22213231
1368072000000|2013-05-09 04:00:00|4974|4967|4909|4902|4981|4980|4893|4892|16773890
1368158400000|2013-05-10 04:00:00|4908|4897|4898|4884|4923|4921|4865|4864|14836398
1368417600000|2013-05-13 04:00:00|4879|4878|4967|4964|4970|4969|4862|4861|22051306
1368504000000|2013-05-14 04:00:00|4980|4969|5029|5023|5042|5041|4966|4965|22017499
1368590400000|2013-05-15 04:00:00|5020|5015|5110|5103|5143|5142|5016|5015|24477041
1368676800000|2013-05-16 04:00:00|5088|5080|5099|5095|5166|5165|5085|5080|20256114
1368763200000|2013-05-17 04:00:00|5130|5121|5233|5229|5233|5232|5127|5121|22320290
1369022400000|2013-05-20 04:00:00|5230|5226|5230|5225|5263|5262|5192|5191|17596064
1369108800000|2013-05-21 04:00:00|5255|5253|5304|5301|5367|5366|5246|5245|34114991
1369195200000|2013-05-22 04:00:00|5351|5345|5366|5364|5496|5495|5330|5329|42937019
1369281600000|2013-05-23 04:00:00|5290|5284|5339|5337|5379|5378|5267|5267|22646212
1369368000000|2013-05-24 04:00:00|5295|5293|5371|5362|5371|5365|5273|5272|14643852
1369713600000|2013-05-28 04:00:00|5451|5441|5461|5455|5465|5464|5403|5402|23991856
1369800000000|2013-05-29 04:00:00|5412|5409|5470|5465|5496|5495|5393|5391|19078001
1369886400000|2013-05-30 04:00:00|5454|5452|5562|5561|5590|5589|5454|5452|23427129
1369972800000|2013-05-31 04:00:00|5567|5566|5463|5456|5582|5581|5460|5456|20841631
1370232000000|2013-06-03 04:00:00|5465|5461|5448|5445|5486|5485|5304|5303|26809885
1370318400000|2013-06-04 04:00:00|5453|5451|5405|5402|5539|5538|5387|5386|20050812
1370404800000|2013-06-05 04:00:00|5383|5382|5304|5296|5428|5427|5271|5270|22410614
1370491200000|2013-06-06 04:00:00|5289|5283|5351|5348|5352|5351|5227|5226|20984618
1370577600000|2013-06-07 04:00:00|5379|5362|5430|5425|5448|5447|5342|5341|19345617
1370836800000|2013-06-10 04:00:00|5470|5460|5440|5433|5484|5483|5403|5402|12513207
1370923200000|2013-06-11 04:00:00|5354|5341|5353|5347|5405|5404|5312|5311|16302150
1371009600000|2013-06-12 04:00:00|5390|5388|5318|5314|5410|5409|5297|5296|17819311
1371096000000|2013-06-13 04:00:00|5300|5294|5419|5415|5424|5423|5298|5294|15257415
1371182400000|2013-06-14 04:00:00|5410|5403|5316|5309|5413|5412|5292|5291|14948845
1371441600000|2013-06-17 04:00:00|5370|5366|5389|5383|5426|5425|5355|5354|14881632
1371528000000|2013-06-18 04:00:00|5404|5397|5411|5408|5427|5426|5373|5372|12102089
1371614400000|2013-06-19 04:00:00|5402|5400|5359|5354|5451|5450|5353|5352|19684448
1371700800000|2013-06-20 04:00:00|5304|5299|5249|5248|5318|5317|5228|5227|29689133
1371787200000|2013-06-21 04:00:00|5294|5292|5208|5195|5299|5296|5170|5169|38525924
1372046400000|2013-06-24 04:00:00|5093|5089|5098|5087|5146|5145|5012|5011|28618471
1372132800000|2013-06-25 04:00:00|5155|5150|5214|5206|5246|5245|5151|5150|18524074
1372219200000|2013-06-26 04:00:00|5264|5261|5252|5247|5280|5279|5188|5187|17114748
1372305600000|2013-06-27 04:00:00|5310|5304|5318|5315|5349|5348|5289|5288|15904968
1372392000000|2013-06-28 04:00:00|5314|5310|5281|5259|5314|5312|5259|5258|13837287
1372651200000|2013-07-01 04:00:00|5321|5318|5250|5248|5364|5363|5244|5243|20743066
1372737600000|2013-07-02 04:00:00|5262|5246|5285|5277|5353|5352|5221|5220|19815330
1372824000000|2013-07-03 04:00:00|5233|5227|5285|5268|5285|5280|5221|5221|9667726
1372996800000|2013-07-05 04:00:00|5335|5334|5399|5396|5400|5399|5320|5319|15127784
1373256000000|2013-07-08 04:00:00|5453|5448|5474|5470|5491|5490|5406|5405|19097968
1373342400000|2013-07-09 04:00:00|5504|5500|5490|5487|5517|5516|5420|5418|18662798
1373428800000|2013-07-10 04:00:00|5478|5477|5485|5482|5515|5514|5445|5444|15366071
1373515200000|2013-07-11 04:00:00|5584|5580|5516|5515|5587|5586|5456|5455|19507542
1373601600000|2013-07-12 04:00:00|5556|5554|5495|5494|5585|5584|5476|5475|28220934
1373860800000|2013-07-15 04:00:00|5550|5545|5492|5489|5551|5550|5461|5460|24213499
1373947200000|2013-07-16 04:00:00|5499|5498|5504|5496|5541|5540|5479|5478|17564923
1374033600000|2013-07-17 04:00:00|5507|5506|5529|5523|5558|5557|5485|5484|18091747
1374120000000|2013-07-18 04:00:00|5555|5552|5639|5633|5653|5652|5550|5549|23126945
1374206400000|2013-07-19 04:00:00|5665|5650|5621|5615|5665|5651|5592|5591|14311135
1374465600000|2013-07-22 04:00:00|5617|5610|5659|5652|5667|5666|5596|5595|12776190
1374552000000|2013-07-23 04:00:00|5674|5672|5666|5662|5689|5688|5648|5647|9714813
1374638400000|2013-07-24 04:00:00|5689|5688|5664|5659|5693|5692|5639|5638|14712851
1374724800000|2013-07-25 04:00:00|5636|5631|5651|5637|5651|5649|5590|5589|12864294
1374811200000|2013-07-26 04:00:00|5610|5605|5604|5598|5624|5621|5561|5560|12983698
1375070400000|2013-07-29 04:00:00|5599|5596|5572|5564|5600|5599|5539|5538|8995095
1375156800000|2013-07-30 04:00:00|5587|5579|5538|5532|5600|5599|5509|5508|12772547
1375243200000|2013-07-31 04:00:00|5563|5555|5578|5572|5627|5626|5552|5551|16887118
1375329600000|2013-08-01 04:00:00|5641|5632|5657|5650|5678|5677|5621|5620|14546689
1375416000000|2013-08-02 04:00:00|5634|5631|5642|5641|5652|5651|5602|5601|8306694
1375675200000|2013-08-05 04:00:00|5631|5630|5613|5607|5658|5657|5602|5601|8442858
1375761600000|2013-08-06 04:00:00|5600|5594|5552|5546|5608|5606|5531|5530|9518599
1375848000000|2013-08-07 04:00:00|5512|5507|5534|5528|5548|5547|5479|5478|11530298
1375934400000|2013-08-08 04:00:00|5561|5560|5484|5481|5573|5571|5413|5412|17114229
1376020800000|2013-08-09 04:00:00|5476|5469|5456|5450|5515|5514|5433|5432|11200633
1376280000000|2013-08-12 04:00:00|5406|5404|5413|5404|5432|5431|5369|5368|12842378
1376366400000|2013-08-13 04:00:00|5425|5420|5433|5426|5470|5469|5361|5360|14200896
1376452800000|2013-08-14 04:00:00|5434|5427|5417|5411|5485|5484|5401|5400|13357870
1376539200000|2013-08-15 04:00:00|5358|5357|5329|5326|5368|5367|5290|5289|15722751
1376625600000|2013-08-16 04:00:00|5312|5306|5334|5324|5378|5377|5310|5306|12561708
1376884800000|2013-08-19 04:00:00|5293|5286|5186|5180|5295|5293|5181|5180|19849005
1376971200000|2013-08-20 04:00:00|5178|5175|5217|5210|5236|5235|5145|5140|17250007
1377057600000|2013-08-21 04:00:00|5199|5197|5169|5161|5222|5221|5129|5128|14880977
1377144000000|2013-08-22 04:00:00|5206|5200|5225|5221|5266|5265|5193|5192|12769083
1377230400000|2013-08-23 04:00:00|5232|5226|5240|5231|5243|5242|5191|5190|10040145
1377489600000|2013-08-26 04:00:00|5224|5215|5186|5178|5254|5253|5180|5178|10729956
1377576000000|2013-08-27 04:00:00|5106|5103|5062|5056|5155|5154|5056|5055|21633624
1377662400000|2013-08-28 04:00:00|5034|5028|5061|5057|5105|5104|5014|5014|16331680
1377748800000|2013-08-29 04:00:00|5065|5058|5072|5069|5119|5118|5050|5050|11033980
1377835200000|2013-08-30 04:00:00|5080|5078|5055|5047|5081|5080|5029|5028|12482217
1378180800000|2013-09-03 04:00:00|5129|5122|5115|5108|5172|5171|5084|5083|13951648
1378267200000|2013-09-04 04:00:00|5119|5107|5190|5182|5210|5209|5094|5093|17313576
1378353600000|2013-09-05 04:00:00|5205|5199|5214|5210|5252|5251|5191|5185|11789003
1378440000000|2013-09-06 04:00:00|5242|5240|5261|5253|5271|5270|5129|5128|20805043
1378699200000|2013-09-09 04:00:00|5273|5272|5285|5283|5319|5318|5253|5252|17975099
1378785600000|2013-09-10 04:00:00|5385|5383|5370|5366|5393|5391|5331|5330|17132688
1378872000000|2013-09-11 04:00:00|5339|5338|5330|5323|5377|5376|5307|5306|14575776
1378958400000|2013-09-12 04:00:00|5357|5351|5225|5221|5371|5369|5209|5208|18381205
1379044800000|2013-09-13 04:00:00|5230|5227|5266|5256|5280|5279|5224|5223|9518845
1379304000000|2013-09-16 04:00:00|5346|5339|5321|5315|5349|5348|5298|5297|15772699
1379390400000|2013-09-17 04:00:00|5322|5321|5312|5307|5332|5331|5288|5287|11940646
1379476800000|2013-09-18 04:00:00|5283|5269|5346|5339|5387|5386|5256|5255|18946213
1379563200000|2013-09-19 04:00:00|5372|5366|5280|5272|5375|5370|5254|5253|21166226
1379649600000|2013-09-20 04:00:00|5302|5292|5289|5285|5347|5346|5284|5283|24459126
1379908800000|2013-09-23 04:00:00|5207|5206|5145|5140|5231|5229|5140|5139|24769113
1379995200000|2013-09-24 04:00:00|5104|5103|5035|5034|5128|5127|5031|5030|30791709
1380081600000|2013-09-25 04:00:00|5029|5027|5172|5166|5189|5189|5007|5006|35940008
1380168000000|2013-09-26 04:00:00|5194|5187|5190|5186|5256|5254|5155|5154|19921379
1380254400000|2013-09-27 04:00:00|5153|5150|5229|5224|5240|5239|5140|5139|20745463
1380513600000|2013-09-30 04:00:00|5173|5169|5173|5164|5210|5209|5145|5144|17814366
1380600000000|2013-10-01 04:00:00|5168|5165|5199|5191|5209|5208|5146|5145|16233995
1380686400000|2013-10-02 04:00:00|5135|5131|5205|5198|5245|5244|5130|5129|20379476
1380772800000|2013-10-03 04:00:00|5204|5200|5194|5190|5220|5219|5151|5150|16816406
1380859200000|2013-10-04 04:00:00|5210|5204|5268|5262|5268|5267|5202|5201|15247196
1381118400000|2013-10-07 04:00:00|5227|5221|5190|5184|5236|5235|5185|5184|14826970
1381204800000|2013-10-08 04:00:00|5189|5180|5094|5088|5196|5195|5085|5084|17955633
1381291200000|2013-10-09 04:00:00|5121|5113|5081|5077|5134|5133|5026|5025|21992101
1381377600000|2013-10-10 04:00:00|5180|5171|5247|5241|5256|5255|5138|5137|20646303
1381464000000|2013-10-11 04:00:00|5299|5293|5254|5244|5335|5334|5217|5216|28462794
1381723200000|2013-10-14 04:00:00|5196|5188|5277|5272|5284|5283|5177|5176|16965179
1381809600000|2013-10-15 04:00:00|5290|5287|5235|5231|5304|5303|5219|5218|15979302
1381896000000|2013-10-16 04:00:00|5260|5259|5410|5398|5410|5405|5260|5259|22980300
1381982400000|2013-10-17 04:00:00|5379|5373|5423|5419|5429|5428|5362|5361|15765100
1382068800000|2013-10-18 04:00:00|5417|5413|5440|5434|5458|5457|5381|5380|22987814
1382328000000|2013-10-21 04:00:00|5428|5426|5430|5422|5485|5484|5390|5388|17941727
1382414400000|2013-10-22 04:00:00|5469|5465|5383|5375|5471|5465|5374|5373|20408686
1382500800000|2013-10-23 04:00:00|5328|5327|5276|5275|5336|5334|5273|5272|19878057
1382587200000|2013-10-24 04:00:00|5286|5279|5252|5247|5288|5286|5212|5211|15343272
1382673600000|2013-10-25 04:00:00|5218|5211|5281|5275|5291|5290|5208|5207|15639873
1382932800000|2013-10-28 04:00:00|5290|5284|5271|5265|5310|5309|5251|5250|13165259
1383019200000|2013-10-29 04:00:00|5283|5282|5277|5272|5299|5298|5226|5225|21411540
1383105600000|2013-10-30 04:00:00|5303|5297|5263|5259|5324|5323|5251|5250|14670001
1383192000000|2013-10-31 04:00:00|5266|5261|5156|5155|5271|5270|5156|5155|20331155
1383278400000|2013-11-01 04:00:00|5153|5148|5257|5241|5271|5270|5131|5130|23916676
1383541200000|2013-11-04 05:00:00|5277|5274|5209|5200|5277|5274|5200|5200|15126504
1383627600000|2013-11-05 05:00:00|5197|5185|5197|5193|5214|5213|5166|5165|12933842
1383714000000|2013-11-06 05:00:00|5234|5230|5213|5206|5234|5231|5184|5183|12730112
1383800400000|2013-11-07 05:00:00|5219|5213|5167|5163|5234|5234|5159|5158|15026198
1383886800000|2013-11-08 05:00:00|5184|5183|5398|5394|5398|5396|5180|5179|28038009
1384146000000|2013-11-11 05:00:00|5397|5386|5410|5406|5415|5414|5371|5370|11362858
1384232400000|2013-11-12 05:00:00|5390|5389|5403|5396|5408|5407|5361|5360|14807294
1384318800000|2013-11-13 05:00:00|5357|5352|5417|5411|5420|5419|5316|5315|19105659
1384405200000|2013-11-14 05:00:00|5429|5421|5440|5437|5450|5449|5371|5370|16641458
1384491600000|2013-11-15 05:00:00|5424|5420|5495|5483|5496|5495|5420|5419|18285779
1384750800000|2013-11-18 05:00:00|5553|5549|5578|5569|5600|5599|5531|5530|20405469
1384837200000|2013-11-19 05:00:00|5597|5595|5619|5613|5664|5663|5578|5577|21398412
1384923600000|2013-11-20 05:00:00|5643|5637|5610|5609|5643|5640|5578|5577|16284301
1385010000000|2013-11-21 05:00:00|5633|5632|5723|5720|5740|5739|5629|5628|21371616
1385096400000|2013-11-22 05:00:00|5726|5724|5748|5735|5752|5751|5707|5706|14752718
1385355600000|2013-11-25 05:00:00|5752|5746|5768|5760|5814|5813|5742|5741|14844510
1385442000000|2013-11-26 05:00:00|5763|5758|5723|5716|5797|5796|5718|5716|14202244
1385528400000|2013-11-27 05:00:00|5764|5758|5751|5746|5783|5782|5734|5733|10230954
1385701200000|2013-11-29 05:00:00|5761|5747|5723|5715|5785|5784|5721|5715|5454666
1385960400000|2013-12-02 05:00:00|5713|5712|5726|5697|5775|5774|5691|5690|10362438
1386046800000|2013-12-03 05:00:00|5689|5684|5686|5681|5723|5722|5614|5613|17044738
1386133200000|2013-12-04 05:00:00|5638|5631|5727|5722|5747|5746|5625|5620|18191584
1386219600000|2013-12-05 05:00:00|5672|5668|5585|5581|5674|5672|5576|5575|19093313
1386306000000|2013-12-06 05:00:00|5664|5655|5608|5599|5676|5674|5563|5562|17099974
1386565200000|2013-12-09 05:00:00|5629|5622|5655|5651|5655|5653|5610|5609|10849441
1386651600000|2013-12-10 05:00:00|5658|5649|5672|5669|5707|5706|5638|5635|12632486
1386738000000|2013-12-11 05:00:00|5664|5653|5609|5604|5675|5674|5597|5596|14281475
1386824400000|2013-12-12 05:00:00|5610|5605|5635|5628|5660|5659|5592|5591|12955116
1386910800000|2013-12-13 05:00:00|5645|5640|5625|5610|5657|5654|5604|5603|9866489
1387170000000|2013-12-16 05:00:00|5636|5635|5651|5641|5694|5693|5634|5633|15235979
1387256400000|2013-12-17 05:00:00|5673|5661|5576|5570|5673|5664|5567|5566|15510158
1387342800000|2013-12-18 05:00:00|5578|5562|5728|5724|5728|5726|5541|5540|23891358
1387429200000|2013-12-19 05:00:00|5711|5702|5725|5722|5754|5753|5683|5681|13587409
1387515600000|2013-12-20 05:00:00|5735|5727|5781|5772|5800|5799|5721|5720|17546429
1387774800000|2013-12-23 05:00:00|5798|5791|5828|5820|5838|5837|5782|5780|12073197
1387861200000|2013-12-24 05:00:00|5807|5801|5826|5824|5829|5828|5805|5801|4045486
1388034000000|2013-12-26 05:00:00|5839|5830|5821|5815|5847|5846|5792|5791|5954446
1388120400000|2013-12-27 05:00:00|5823|5816|5815|5813|5834|5834|5807|5806|5528948
1388379600000|2013-12-30 05:00:00|5820|5801|5798|5794|5827|5826|5772|5771|7738507
1388466000000|2013-12-31 05:00:00|5822|5818|5848|5844|5855|5854|5806|5805|8945928
1388638800000|2014-01-02 05:00:00|5842|5823|5825|5820|5850|5849|5798|5797|13328632
1388725200000|2014-01-03 05:00:00|5831|5830|5869|5863|5894|5894|5821|5820|12253687
1388984400000|2014-01-06 05:00:00|5917|5915|5902|5897|5947|5946|5884|5883|15009381
1389070800000|2014-01-07 05:00:00|5940|5932|5835|5830|5940|5935|5812|5811|16180891
1389157200000|2014-01-08 05:00:00|5852|5844|5890|5884|5891|5890|5830|5829|13001870
1389243600000|2014-01-09 05:00:00|5898|5897|5876|5874|5899|5897|5834|5833|11027496
1389330000000|2014-01-10 05:00:00|5874|5867|5853|5849|5876|5875|5818|5817|10689661
1389589200000|2014-01-13 05:00:00|5924|5826|5796|5789|5940|5867|5754|5753|17191566
1389675600000|2014-01-14 05:00:00|5872|5750|5779|5775|5940|5857|5720|5674|27741143
1389762000000|2014-01-15 05:00:00|5839|5785|5965|5948|5965|5964|5742|5741|32986958
1389848400000|2014-01-16 05:00:00|5995|5866|5902|5891|5995|5982|5875|5866|19389076
1389934800000|2014-01-17 05:00:00|6002|5892|5815|5807|6010|5925|5804|5803|18919684
1390280400000|2014-01-21 05:00:00|5920|5836|5816|5810|5920|5846|5759|5758|17206150
1390366800000|2014-01-22 05:00:00|5900|5732|5768|5767|5900|5832|5743|5674|14048913
1390453200000|2014-01-23 05:00:00|5860|5738|5657|5653|5860|5763|5621|5620|23763175
1390539600000|2014-01-24 05:00:00|5654.62|5599|5512|5510|5654.62|5635|5510|5509|22824820
1390798800000|2014-01-27 05:00:00|5579.5|5469.2|5527|5502|5579.5|5579|5470|5469.2|22458652
1390885200000|2014-01-28 05:00:00|5615|5494.9|5615|5605|5615|5615|5510|5494.9|16422077
1390971600000|2014-01-29 05:00:00|5664|5473|5574|5555|5664|5586|5486|5473|23194818
1391058000000|2014-01-30 05:00:00|5639|5563|5605|5584|5639|5638|5564|5563|14479074
1391144400000|2014-01-31 05:00:00|5611|5500|5546|5540|5611|5610|5500|5500|15559388
1391403600000|2014-02-03 05:00:00|5646|5375|5450|5438|5646|5592|5421|5375|26290921
1391490000000|2014-02-04 05:00:00|5535|5426|5494|5481|5535|5534|5437|5426|17856694
1391576400000|2014-02-05 05:00:00|5545|5447|5538|5525|5545|5543|5450|5447|17694120
1391662800000|2014-02-06 05:00:00|5672|5410|5660|5643|5672|5660|5520|5410|17472524
1391749200000|2014-02-07 05:00:00|5690|5631|5668|5663|5693|5692|5610|5600|22461165
1392008400000|2014-02-10 05:00:00|5775|5585|5676|5665|5775|5694|5640|5585|13426248
1392094800000|2014-02-11 05:00:00|5700|5585|5740|5725|5775|5756|5660|5585|15798630
1392181200000|2014-02-12 05:00:00|5743|5613|5741|5728|5775|5770|5717|5613|12073771
1392267600000|2014-02-13 05:00:00|5775|5606|5803|5795|5810|5809|5688|5585|14799641
1392354000000|2014-02-14 05:00:00|5823|5775|5815|5808|5823|5822|5776|5775|11241991
1392699600000|2014-02-18 05:00:00|5817|5808|5841|5825|5865|5864|5791|5790|13614625
1392786000000|2014-02-19 05:00:00|5841|5825|5737|5727|5900|5853|5718|5663|17087818
1392872400000|2014-02-20 05:00:00|5737|5727|5767|5758|5845|5797|5707|5650|11372425
1392958800000|2014-02-21 05:00:00|5767|5758|5756|5752|5826|5784|5737|5650|15368334
1393218000000|2014-02-24 05:00:00|5758|5750|5822|5798|5845|5822|5758|5650|13578836
1393304400000|2014-02-25 05:00:00|5822|5798|5720|5719|5845|5798|5693|5650|16250504
1393390800000|2014-02-26 05:00:00|5720|5719|5689|5671|5815|5742|5623|5622|21272318
1393477200000|2014-02-27 05:00:00|5689|5671|5670|5662|5779|5688|5615|5585|13893346
1393563600000|2014-02-28 05:00:00|5670|5662|5690|5687|5745|5744|5640|5585|15517947
1393822800000|2014-03-03 05:00:00|5690|5687|5627|5615|5779|5687|5570|5525|17403161
1393909200000|2014-03-04 05:00:00|5627|5615|5725|5712|5736|5735|5627|5525|15277583
1393995600000|2014-03-05 05:00:00|5725|5712|5827|5815|5845|5828|5725|5684|15923493
1394082000000|2014-03-06 05:00:00|5827|5815|5902|5901|5909|5908|5819|5795|17130160
1394168400000|2014-03-07 05:00:00|5902|5901|5940|5931|5980|5979|5895|5862|16664149
1394424000000|2014-03-10 04:00:00|6000|5875|5922|5915|6000|5947|5887|5875|14098824
1394510400000|2014-03-11 04:00:00|5922|5915|5869|5810|5975|5945|5814|5810|18138903
1394596800000|2014-03-12 04:00:00|5803|5803|5803|5795|5803|5803|5743|5742|16422251
1394683200000|2014-03-13 04:00:00|5823|5795|5749|5741|5890|5834|5720|5710|15286841
1394769600000|2014-03-14 04:00:00|5749|5741|5684|5670|5753|5752|5663|5662|16789335
1395028800000|2014-03-17 04:00:00|5675|5675|5760|5750|5770|5770|5675|5675|12174027
1395115200000|2014-03-18 04:00:00|5850|5704|5810|5802|5850|5812|5755|5704|11131992
1395201600000|2014-03-19 04:00:00|5850|5700|5839|5826|5893|5892|5790|5700|19440779
1395288000000|2014-03-20 04:00:00|5845|5700|6022|6015|6049|6048|5810|5700|30593084
1395374400000|2014-03-21 04:00:00|6120|5943|6014|6012|6120|6098|5980|5943|28955030
1395633600000|2014-03-24 04:00:00|6125|5933|6119|6111|6125|6118|6020|5933|22432261
1395720000000|2014-03-25 04:00:00|6179|6056|6108|6100|6179|6148|6057|6056|22377164
1395806400000|2014-03-26 04:00:00|6140|6031|6039|6033|6140|6139|5930|5910|21148629
1395892800000|2014-03-27 04:00:00|6046|5953|6005|5997|6075|6055|5903|5902|22207542
1395979200000|2014-03-28 04:00:00|6059|5968|6001|5999|6059|6058|5968|5968|12651302
1396238400000|2014-03-31 04:00:00|6100|6004|6074|6066|6101.5|6101|6030|6004|12118187
1396324800000|2014-04-01 04:00:00|6129|6037|6075|6070|6129|6128|6038|6037|12845549
1396411200000|2014-04-02 04:00:00|6077|6020|6030|6020|6077|6076|6021|6020|11297891
1396497600000|2014-04-03 04:00:00|6080|6028|6072|6067|6080|6079|6028|6028|10072277
1396584000000|2014-04-04 04:00:00|6150|5819|5987|5984|6150|6118|5981|5819|14122089
1396843200000|2014-04-07 04:00:00|6037|5866|5918|5902|6048|5998|5885|5866|16451398
1396929600000|2014-04-08 04:00:00|6010|5839|5895|5883|6010|5912|5825|5822|14642173
1397016000000|2014-04-09 04:00:00|5973|5803|5945|5930|5989|5945|5850|5793|12729774
1397102400000|2014-04-10 04:00:00|5997|5856|5958|5725|5997|5937|5737|5725|26322069
1397188800000|2014-04-11 04:00:00|5745|5700|5545|5543|5797|5749|5456|5455|42753724
1397448000000|2014-04-14 04:00:00|5650|5468|5650|5500|5650|5590|5449|5448|28233456
1397534400000|2014-04-15 04:00:00|5579|5418|5486|5485|5579|5564|5436|5418|24230628
1397620800000|2014-04-16 04:00:00|5516|5482|5519|5506|5535|5534|5470|5420|22018575
1397707200000|2014-04-17 04:00:00|5594|5433|5531|5517|5597|5557|5502|5432|16365703
1398052800000|2014-04-21 04:00:00|5541|5526|5505|5504|5541|5540|5498|5497|10478669
1398139200000|2014-04-22 04:00:00|5565|5494|5581|5574|5608|5607|5494|5494|13911773
1398225600000|2014-04-23 04:00:00|5615|5498|5627|5625|5647|5635|5557|5489|9833932
1398312000000|2014-04-24 04:00:00|5711|5547|5625|5608|5711|5640|5562|5547|13852149
1398398400000|2014-04-25 04:00:00|5693|5530|5578|5570|5693|5636|5565|5516|11792469
1398657600000|2014-04-28 04:00:00|5611|5504|5560|5549|5611|5601|5469|5468|19580005
1398744000000|2014-04-29 04:00:00|5598|5482|5607|5601|5631|5630|5557|5482|11849420
1398830400000|2014-04-30 04:00:00|5684|5550|5600|5590|5684|5633|5573|5550|11829288
1398916800000|2014-05-01 04:00:00|5712|5471|5576|5572|5712|5618|5551|5471|11141162
1399003200000|2014-05-02 04:00:00|5651|5550|5498|5490|5651|5636|5477|5467|13538499
1399262400000|2014-05-05 04:00:00|5477|5425|5428|5422|5477|5473|5365|5363|22156137
1399348800000|2014-05-06 04:00:00|5477|5370|5345|5335|5477|5425|5333|5330|21140202
1399435200000|2014-05-07 04:00:00|5407|5336|5413|5405|5415|5411|5325|5324|16550260
1399521600000|2014-05-08 04:00:00|5429|5329|5434|5421|5454|5452|5398|5329|13940971
1399608000000|2014-05-09 04:00:00|5454|5351|5403|5401|5454|5431|5368|5351|10752684
1399867200000|2014-05-12 04:00:00|5454|5351|5495|5465|5495|5474|5404|5351|10814670
1399953600000|2014-05-13 04:00:00|5490|5394|5489|5445|5490|5482|5451|5351|12739155
1400040000000|2014-05-14 04:00:00|5495|5446|5442|5438|5495|5471|5431|5429|8807220
1400126400000|2014-05-15 04:00:00|5495|5363|5350|5338|5495|5436|5336|5335|16783282
1400212800000|2014-05-16 04:00:00|5400|5300|5334|5333|5400|5360|5298|5297|16165646
1400472000000|2014-05-19 04:00:00|5380|5295|5390|5383|5393|5390|5308|5295|10394249
1400558400000|2014-05-20 04:00:00|5400|5307|5372|5367|5404|5403|5342|5296|14751447
1400644800000|2014-05-21 04:00:00|5412|5307|5414|5410|5460|5459|5385|5307|10899009
1400731200000|2014-05-22 04:00:00|5495|5413|5460|5444|5495|5459|5403|5353|8587225
1400817600000|2014-05-23 04:00:00|5495|5400|5453|5448|5495|5459|5417|5400|9130610
1401163200000|2014-05-27 04:00:00|5495|5400|5514|5507|5543|5542|5467|5400|10874983
1401249600000|2014-05-28 04:00:00|5548|5435|5550|5545|5567|5560|5501|5435|9406102
1401336000000|2014-05-29 04:00:00|5599|5468|5574|5571|5599|5591|5540|5468|10237671
1401422400000|2014-05-30 04:00:00|5577|5484|5556|5552|5588|5587|5532|5484|9429956
1401681600000|2014-06-02 04:00:00|5624|5478|5534|5526|5624|5570|5503|5478|8212216
1401768000000|2014-06-03 04:00:00|5610|5455|5575|5560|5610|5565|5510|5455|7559586
1401854400000|2014-06-04 04:00:00|5624|5479|5572|5553|5624|5572|5526|5479|8390540
1401940800000|2014-06-05 04:00:00|5624|5476|5665|5655|5670|5669|5549|5455|13988300
1402027200000|2014-06-06 04:00:00|5695|5585|5699|5690|5714|5713|5665|5583|13065650
1402286400000|2014-06-09 04:00:00|5750|5617|5745|5740|5767|5766|5691|5617|10360752
1402372800000|2014-06-10 04:00:00|5809|5657|5790|5781|5809|5795|5728|5657|9371341
1402459200000|2014-06-11 04:00:00|5830|5695|5728|5724|5830|5779|5698|5657|11925349
1402545600000|2014-06-12 04:00:00|5812|5657|5748|5706|5830|5741|5688|5657|9936320
1402632000000|2014-06-13 04:00:00|5769|5657|5690|5686|5769|5766|5688|5657|10066884
1402891200000|2014-06-16 04:00:00|5769|5657|5686|5682|5769|5694|5634|5633|8671220
1402977600000|2014-06-17 04:00:00|5757|5618|5746|5735|5759|5758|5669|5600|9421386
1403064000000|2014-06-18 04:00:00|5797|5659|5781|5775|5797|5780|5696|5657|12025522
1403150400000|2014-06-19 04:00:00|5797|5693|5725|5711|5797|5790|5710|5657|9360073
1403236800000|2014-06-20 04:00:00|5797|5657|5752|5749|5797|5787|5732|5657|14490673
1403496000000|2014-06-23 04:00:00|5757|5677|5818|5812|5825|5821|5725|5657|14396385
1403582400000|2014-06-24 04:00:00|5823|5733|5749|5728|5823|5811|5717|5716|9921388
1403668800000|2014-06-25 04:00:00|5805|5700|5746|5731|5820|5773|5688|5687|12311964
1403755200000|2014-06-26 04:00:00|5823|5671|5744|5734|5823|5748|5661|5660|10659766
1403841600000|2014-06-27 04:00:00|5818|5652|5757|5745|5823|5769|5724|5638|9243573
1404100800000|2014-06-30 04:00:00|5823|5668|5783|5763|5823|5777|5739|5668|8004055
1404187200000|2014-07-01 04:00:00|5755|5649|5723|5718|5814|5798|5706|5638|12226054
1404273600000|2014-07-02 04:00:00|5844|5677|5695|5690|5844|5747|5683|5674|17073152
1404360000000|2014-07-03 04:00:00|5732|5677|5716|5703|5765|5764|5701|5677|9615605
1404705600000|2014-07-07 04:00:00|5777|5638|5665|5662|5797|5706|5641|5638|11755416
1404792000000|2014-07-08 04:00:00|5707|5638|5587|5575|5707|5653|5564|5563|15917170
1404878400000|2014-07-09 04:00:00|5605|5522|5600|5577|5619|5611|5562|5522|9023565
1404964800000|2014-07-10 04:00:00|5650|5522|5555|5546|5650|5580|5497|5496|10906979
1405051200000|2014-07-11 04:00:00|5648|5486|5583|5580|5648|5590|5519|5486|8676882
1405310400000|2014-07-14 04:00:00|5654|5510|5623|5622|5684|5683|5610|5510|12001710
1405396800000|2014-07-15 04:00:00|5695|5625|5837|5830|5869|5868|5625|5616|31781827
1405483200000|2014-07-16 04:00:00|5868|5746|5871|5862|5934|5897|5827|5746|16006159
1405569600000|2014-07-17 04:00:00|5944|5811|5778|5770|5999|5885|5773|5764|13520572
1405656000000|2014-07-18 04:00:00|5848|5790|5827|5801|5848|5847|5791|5790|11157221
1405915200000|2014-07-21 04:00:00|5885|5726|5840|5811|5892|5840|5791|5726|7931537
1406001600000|2014-07-22 04:00:00|5880|5835|5863|5859|5880|5879|5838|5835|8582265
1406088000000|2014-07-23 04:00:00|5896|5852|5898|5894|5919|5918|5853|5852|9577420
1406174400000|2014-07-24 04:00:00|5977|5807|5945|5885|5977|5934|5896|5807|8235513
1406260800000|2014-07-25 04:00:00|5927|5884|5898|5897|5927|5926|5885|5884|8186294
1406520000000|2014-07-28 04:00:00|5926|5867|5926|5914|5926|5925|5868|5867|8964900
1406606400000|2014-07-29 04:00:00|5965|5828|5874|5866|5965|5940|5845|5757|11499881
1406692800000|2014-07-30 04:00:00|5870|5861|5891|5888|5928|5927|5862|5861|9971945
1406779200000|2014-07-31 04:00:00|5949|5781|5785|5773|5949|5867|5768|5759|13282392
1406865600000|2014-08-01 04:00:00|5767|5717|5650|5648|5767|5767|5598|5597|21085295
1407124800000|2014-08-04 04:00:00|5750|5601|5684|5671|5750|5696|5613|5601|10851196
1407211200000|2014-08-05 04:00:00|5741|5591|5624|5606|5750|5660|5560|5559|14513901
1407297600000|2014-08-06 04:00:00|5696|5534|5630|5624|5750|5669|5555|5505|10472836
1407384000000|2014-08-07 04:00:00|5706|5543|5602|5586|5712|5667|5569|5543|10424883
1407470400000|2014-08-08 04:00:00|5574|5505|5632|5624|5728|5635|5565|5505|10461452
1407729600000|2014-08-11 04:00:00|5725|5590|5639|5611|5725|5665|5618|5590|7697268
1407816000000|2014-08-12 04:00:00|5725|5590|5638|5637|5734|5654|5613|5590|7813863
1407902400000|2014-08-13 04:00:00|5736|5591|5675|5672|5736|5683|5651|5591|5953800
1407988800000|2014-08-14 04:00:00|5705|5670|5705|5700|5705|5700|5671|5670|7048609
1408075200000|2014-08-15 04:00:00|5720|5619|5678|5666|5750|5749|5639|5554|11383690
1408334400000|2014-08-18 04:00:00|5700|5624|5729|5724|5765|5742|5677|5624|7287953
1408420800000|2014-08-19 04:00:00|5790|5660|5765|5752|5790|5771|5736|5654|7408110
1408507200000|2014-08-20 04:00:00|5790|5669|5769|5761|5790|5784|5739|5669|7237539
1408593600000|2014-08-21 04:00:00|5790|5683|5859|5855|5877|5876|5760|5683|10228273
1408680000000|2014-08-22 04:00:00|5910|5772|5854|5851|5910|5907|5833|5757|8572891
1408939200000|2014-08-25 04:00:00|5910|5788|5937|5926|5983|5982|5875|5788|12378207
1409025600000|2014-08-26 04:00:00|5983|5865|5977|5974|5995|5994|5939|5865|8249303
1409112000000|2014-08-27 04:00:00|6064|5940|5965|5960|6077|5994|5952|5940|8724931
1409198400000|2014-08-28 04:00:00|5940|5940|5931|5922|5940|5940|5882|5881|7862549
1409284800000|2014-08-29 04:00:00|5998|5850|5935|5931|5998|5964|5924|5850|6498292
1409630400000|2014-09-02 04:00:00|5997|5871|5967|5963|5998|5970|5916|5826|7317613
1409716800000|2014-09-03 04:00:00|5998|5899|5969|5951|6037|6036|5947|5899|10320656
1409803200000|2014-09-04 04:00:00|6057|5886|5980|5973|6057|6013|5944|5885|8239677
1409889600000|2014-09-05 04:00:00|6048|5878|5991|5983|6048|5990|5923|5878|7819768
1410148800000|2014-09-08 04:00:00|6069|5899|5999|5984|6069|6021|5975|5896|6986565
1410235200000|2014-09-09 04:00:00|6074|5904|5911|5903|6119|5973|5879|5878|12375638
1410321600000|2014-09-10 04:00:00|5983|5815|5924|5920|5998|5955|5894|5815|7892542
1410408000000|2014-09-11 04:00:00|5964|5923|5979|5975|5984|5983|5901|5839|10016562
1410494400000|2014-09-12 04:00:00|6041|5960|6008|6000|6041|6040|5961|5960|11797398
1410753600000|2014-09-15 04:00:00|6066|5959|5996|5990|6080|5998|5946|5945|8363540
1410840000000|2014-09-16 04:00:00|6072|5901|5999|5996|6075|6019|5964|5901|9618813
1410926400000|2014-09-17 04:00:00|6059|5982|6047|6029|6059|6058|5983|5982|12850899
1411012800000|2014-09-18 04:00:00|6060|6041|6146|6139|6146|6145|6041|6041|14112238
1411099200000|2014-09-19 04:00:00|6239|6065|6099|6082|6239|6184|6090|6065|15081076
1411358400000|2014-09-22 04:00:00|6100|5990|6093|6084|6145|6144|6080|5990|10906446
1411444800000|2014-09-23 04:00:00|6123|6002|6094|6080|6140|6139|6069|6002|11756548
1411531200000|2014-09-24 04:00:00|6185|6012|6164|6160|6185|6163|6101|6012|11661539
1411617600000|2014-09-25 04:00:00|6248|6074|6044|6033|6248|6170|6018|6017|12437573
1411704000000|2014-09-26 04:00:00|6100|5929|6061|6054|6109|6088|6022|5929|10143907
1411963200000|2014-09-29 04:00:00|6060|5973|6038|6030|6060|6060|5975|5973|8993614
1412049600000|2014-09-30 04:00:00|6074|6004|6019|6009|6074|6073|6009|6004|11266738
1412136000000|2014-10-01 04:00:00|6024|5973|5982|5979|6040|6039|5974|5973|15703748
1412222400000|2014-10-02 04:00:00|6008|5840|5867|5860|6008|5948|5848|5815|22470416
1412308800000|2014-10-03 04:00:00|6040|5881|6035|6030|6040|6038|5879|5850|15134762
1412568000000|2014-10-06 04:00:00|6040|5941|6018|6003|6112|6080|6001|5941|9617244
1412654400000|2014-10-07 04:00:00|6080|5912|5929|5924|6080|6010|5919|5894|12747626
1412740800000|2014-10-08 04:00:00|6016|5850|6037|6021|6080|6045|5923|5850|13304571
1412827200000|2014-10-09 04:00:00|6054|5968|5913|5905|6054|6053|5890|5889|15927507
1412913600000|2014-10-10 04:00:00|5982|5836|5852|5836|5982|5981|5844|5836|15011017
1413172800000|2014-10-13 04:00:00|5851|5748|5887|5845|5931|5914|5812|5742|15527622
1413259200000|2014-10-14 04:00:00|5935|5768|5828|5816|5977|5900|5608|5606|23923799
1413345600000|2014-10-15 04:00:00|5807.87|5763|5538|5518|5807.87|5790|5427|5426|31226669
1413432000000|2014-10-16 04:00:00|5620|5462|5515|5507|5620|5597|5412|5357|27591388
1413518400000|2014-10-17 04:00:00|5678|5508|5640|5622|5678|5677|5558|5508|17383660
1413777600000|2014-10-20 04:00:00|5708|5547|5680|5655|5749|5674|5599|5492|9138497
1413864000000|2014-10-21 04:00:00|5742|5580|5796|5780|5815|5800|5700|5580|11753797
1413950400000|2014-10-22 04:00:00|5791|5728|5766|5750|5827|5826|5745|5708|11473631
1414036800000|2014-10-23 04:00:00|5843|5755|5820|5807|5860|5859|5788|5755|9925518
1414123200000|2014-10-24 04:00:00|5860|5715|5875|5867|5878|5877|5800|5715|8051652
1414382400000|2014-10-27 04:00:00|5900|5794|5877|5868|5900|5878|5827|5779|7971537
1414468800000|2014-10-28 04:00:00|5885|5801|5958|5937|5984|5968|5882|5801|10352290
1414555200000|2014-10-29 04:00:00|5978|5876|5969|5879|5978|5977|5877|5876|14545447
1414641600000|2014-10-30 04:00:00|5992|5800|5949|5942|5992|5967|5892|5800|11683546
1414728000000|2014-10-31 04:00:00|6054|5949.1|6045|6040|6054|6053|5988|5949.1|15048259
1414990800000|2014-11-03 05:00:00|6115|6010|6053|6051|6115|6114|6020|6010|10463712
1415077200000|2014-11-04 05:00:00|6127|6001|6024|6014|6127|6057|5943|5926|13701635
1415163600000|2014-11-05 05:00:00|6138|6025|6114|6102|6156|6122|6040|6025|12444426
1415250000000|2014-11-06 05:00:00|6180|6026|6130|6106|6180|6131|6064|6026|8006034
1415336400000|2014-11-07 05:00:00|6180|6054|6145|6132|6180|6154|6087|5992|10372803
1415595600000|2014-11-10 05:00:00|6180|6157|6182|6172|6193|6192|6130|6003|8813230
1415682000000|2014-11-11 05:00:00|6259|6085|6141|6129|6259|6188|6129|6085|10448478
1415768400000|2014-11-12 05:00:00|6205|6032|6059|6045|6207|6092|6024|6023|13740931
1415854800000|2014-11-13 05:00:00|6119|6025|6025|6022|6119|6066|6000|5999|10478142
1415941200000|2014-11-14 05:00:00|6110|5940|6024|6020|6119|6061|6004|5940|5423001
1416200400000|2014-11-17 05:00:00|6115|5999|6037|6027|6117|6052|5990|5933|6348771
1416286800000|2014-11-18 05:00:00|6082|6020|6054|6042|6082|6081|6021|6020|7244572
1416373200000|2014-11-19 05:00:00|6100|5959|6050|6042|6100|6079|6015|5959|7844862
1416459600000|2014-11-20 05:00:00|6027|5975|6013|6009|6027|6027|5976|5975|8905157
1416546000000|2014-11-21 05:00:00|6118|5947|6049|6038|6148|6108|6031|5947|10380946
1416805200000|2014-11-24 05:00:00|6106|6037.5|6100|6083|6130.5|6130|6058|6037.5|6626608
1416891600000|2014-11-25 05:00:00|6150|6011|6038|6031|6183|6123|5996|5995|12391140
1416978000000|2014-11-26 05:00:00|6095|6027|6047|6040|6139|6056|6021|5968|5872506
1417150800000|2014-11-28 05:00:00|6044|6042|6018|6017|6056|6055|6004|6003|4932941
1417410000000|2014-12-01 05:00:00|6061|5892|5999|5995|6065|6021|5956|5840|10181967
1417496400000|2014-12-02 05:00:00|6030|5984|6113|6108|6119|6118|6001|5984|10427631
1417582800000|2014-12-03 05:00:00|6150|6050|6153|6148|6162|6161|6081|6022|10384631
1417669200000|2014-12-04 05:00:00|6162|6084|6140|6132|6162|6162|6085|6084|10180560
1417755600000|2014-12-05 05:00:00|6233|6100|6280|6273|6307|6306|6151|6060|17050109
1418014800000|2014-12-08 05:00:00|6343|6243|6277|6258|6375|6315|6227|6226|13237030
1418101200000|2014-12-09 05:00:00|6315|6203|6225|6218|6315|6285|6157|6155|17012449
1418187600000|2014-12-10 05:00:00|6307|6132|6075|6063|6307|6228|6038|6037|25966763
1418274000000|2014-12-11 05:00:00|6182|6012|6106|6088|6206|6205|6082|6012|14632323
1418360400000|2014-12-12 05:00:00|6167|5996|6000|5998|6167|6122|5998|5979|14094623
1418619600000|2014-12-15 05:00:00|6106|6011|5951|5925|6138|6074|5880|5879|16387525
1418706000000|2014-12-16 05:00:00|6025|5905|5904|5843|6046|5985|5811|5801|17751336
1418792400000|2014-12-17 05:00:00|5957|5800|5991|5980|5991|5982|5836|5790|15352999
1418878800000|2014-12-18 05:00:00|6000|5942|6158|6148|6169|6150|6000|5914|14509306
1418965200000|2014-12-19 05:00:00|6254|6080|6201|6196|6254|6234|6120|6057|18404581
1419224400000|2014-12-22 05:00:00|6260|6130|6194|6170|6260|6233|6162|6126|10235815
1419310800000|2014-12-23 05:00:00|6257|6193|6253|6248|6297|6296|6195|6193|11575910
1419397200000|2014-12-24 05:00:00|6287|6227|6246|6245|6287|6286|6227|6227|4375650
1419570000000|2014-12-26 05:00:00|6281|6275|6256|6255|6290|6289|6241|6239|4459857
1419829200000|2014-12-29 05:00:00|6315|6225|6309|6298|6334|6333|6228|6225|8148658
1419915600000|2014-12-30 05:00:00|6329|6230|6328|6320|6329|6328|6258|6191|6881689
1420002000000|2014-12-31 05:00:00|6329|6259|6260|6259|6352|6348|6260|6259|9643044
1420174800000|2015-01-02 05:00:00|6295|6200|6250|6245|6347|6296|6208|6180|11426250
1420434000000|2015-01-05 05:00:00|6300|6165|6065|6055|6340|6227|6024|5985|16072307
1420520400000|2015-01-06 05:00:00|6131|5985|5923|5912|6131|6075|5836|5835|25701852
1420606800000|2015-01-07 05:00:00|5948|5890|5924|5908|6028|6000|5867|5858|18849109
1420693200000|2015-01-08 05:00:00|6032|5912|6048|6035|6073|6072|5961|5865|14749507
1420779600000|2015-01-09 05:00:00|6084|5997|5940|5931|6084|6079|5929|5928|12438397
1421038800000|2015-01-12 05:00:00|5980|5875|5889|5883|5980|5955|5827|5827|12927944
1421125200000|2015-01-13 05:00:00|5970|5805|5916|5895|6062|5969|5838|5800|18738052
1421211600000|2015-01-14 05:00:00|5941|5800|5708|5697|6040|5856|5528|5527|43910283
1421298000000|2015-01-15 05:00:00|5799|5638|5481|5473|5799|5710|5452|5451|35235870
1421384400000|2015-01-16 05:00:00|5550|5405|5594|5589|5604|5599|5450|5400|25518176
1421730000000|2015-01-20 05:00:00|5645|5549|5584|5567|5645|5638|5543|5542|18921419
1421816400000|2015-01-21 05:00:00|5585|5500|5596|5593|5643|5642|5520|5500|18693858
1421902800000|2015-01-22 05:00:00|5645|5541|5758|5754|5773|5772|5596|5500|22097757
1421989200000|2015-01-23 05:00:00|5856|5694|5675|5662|5856|5786|5655|5650|12950694
1422248400000|2015-01-26 05:00:00|5699|5620|5687|5670|5699|5698|5621|5620|10905659
1422334800000|2015-01-27 05:00:00|5746|5587|5649|5645|5746|5660|5576|5563|13798693
1422421200000|2015-01-28 05:00:00|5721|5562|5478|5468|5721|5672|5465|5460|21397802
1422507600000|2015-01-29 05:00:00|5576|5450|5570|5557|5597|5588|5469|5450|17553006
1422594000000|2015-01-30 05:00:00|5549.5|5489|5447|5440|5549.5|5549|5438|5437|22299085
1422853200000|2015-02-02 05:00:00|5455|5385|5554|5541|5565|5564|5428|5351|17969702
1422939600000|2015-02-03 05:00:00|5647|5489|5671|5662|5678|5677|5560|5485|15760414
1423026000000|2015-02-04 05:00:00|5700|5597|5625|5618|5707|5706|5620|5597|13071516
1423112400000|2015-02-05 05:00:00|5717|5558|5682|5667|5750|5703|5647|5556|9416422
1423198800000|2015-02-06 05:00:00|5700|5682|5808|5789|5873|5872|5682|5682|20024509
1423458000000|2015-02-09 05:00:00|5809.5|5737|5803|5788|5809.5|5809|5723|5723|12511186
1423544400000|2015-02-10 05:00:00|5863|5706|5845|5835|5906|5870|5806|5706|14834091
1423630800000|2015-02-11 05:00:00|5922|5759|5844|5838|5922|5870|5785|5757|11332286
1423717200000|2015-02-12 05:00:00|5875|5777|5955|5948|5971|5970|5855|5714|20474858
1423803600000|2015-02-13 05:00:00|6050|5934|5974|5966|6050|6021|5935|5934|14513421
1424149200000|2015-02-17 05:00:00|6003|5900|6009|6000|6014|6013|5932|5900|13292508
1424235600000|2015-02-18 05:00:00|6060|5929|5943|5909|6060|6027|5913|5900|12012661
1424322000000|2015-02-19 05:00:00|5993|5900|5948|5921|6060|5947|5881|5880|9455809
1424408400000|2015-02-20 05:00:00|6001|5836|5983|5969|6060|5988|5836|5750|13371183
1424667600000|2015-02-23 05:00:00|6040|5873|5935|5925|6040|5970|5881|5813|13738936
1424754000000|2015-02-24 05:00:00|6016|5850|6091|6084|6125|6124|5946|5850|20259110
1424840400000|2015-02-25 05:00:00|6137|5995|6120|6110|6137|6127|6055|5995|16344408
1424926800000|2015-02-26 05:00:00|6126|6033|6157|6145|6172|6169|6092|6033|13246478
1425013200000|2015-02-27 05:00:00|6190|6065|6139|6132|6192|6191|6115|6061|11642626
1425272400000|2015-03-02 05:00:00|6168|6074|6188|6167|6200|6183|6106|6055|11430856
1425358800000|2015-03-03 05:00:00|6200|6096|6196|6186|6200|6198|6151|6050|11956699
1425445200000|2015-03-04 05:00:00|6200|6096|6213|6203|6223|6216|6136|6045|14451703
1425531600000|2015-03-05 05:00:00|6230|6129|6229|6201|6240|6235|6160|6069|9486541
1425618000000|2015-03-06 05:00:00|6257|6122|6098|6092|6287|6286|6081|6080|19402033
1425873600000|2015-03-09 04:00:00|6163|6080|6154|6122|6163|6162|6082|6080|10060867
1425960000000|2015-03-10 04:00:00|6101|6045|6101|5994|6101|6100|5996|5994|13769085
1426046400000|2015-03-11 04:00:00|6065|5945|6065|5920|6065|6064|5920|5920|11220623
1426132800000|2015-03-12 04:00:00|6131|5973|6155|6100|6156|6144|6040|5973|15949651
1426219200000|2015-03-13 04:00:00|6186|6043.01|6104|6085|6186|6185|6044|6043.01|14072373
1426478400000|2015-03-16 04:00:00|6191|6027|6177|6163|6197|6191|6125|6026|10221199
1426564800000|2015-03-17 04:00:00|6185|6102|6185|6154|6185|6185|6093|6092|9747840
1426651200000|2015-03-18 04:00:00|6298|6033|6185|6184|6298|6204|6109|6033|13705295
1426737600000|2015-03-19 04:00:00|6269|6100|6125|6085|6269|6171|6077|6005|9403814
1426824000000|2015-03-20 04:00:00|6218|6061|6184|6169|6218|6209|6115|6061|15020765
1427083200000|2015-03-23 04:00:00|6198|6103|6122|6113|6208|6207|6108|6001|11378352
1427169600000|2015-03-24 04:00:00|6133|6042|6133|6046|6133|6126|6045|6042|10006839
1427256000000|2015-03-25 04:00:00|6065|6001|6065|5959|6065|6060|5960|5959|12747137
1427342400000|2015-03-26 04:00:00|5979|5961|5979|5874|5979|5979|5887|5874|11959151
1427428800000|2015-03-27 04:00:00|5978|5900|5957|5953|5978|5977|5901|5900|8873849
1427688000000|2015-03-30 04:00:00|6139|6061|6097|6096|6200|6145|6025|6015|18450033
1427774400000|2015-03-31 04:00:00|6155|6000|6059|6055|6155|6093|6043|6000|12838409
1427860800000|2015-04-01 04:00:00|6035|6000|6008|6003|6059|6056|5974|5973|13805872
1427947200000|2015-04-02 04:00:00|6052|5950|6074|6055|6075|6069|5990|5950|10632857
1428292800000|2015-04-06 04:00:00|6003|5992|6048|6040|6075|6074|5966|5965|8905746
1428379200000|2015-04-07 04:00:00|6127|5997|6096|6090|6135|6132|6062|5974|9617236
1428465600000|2015-04-08 04:00:00|6189|6034|6114|6105|6198|6155|6094|6034|10268945
1428552000000|2015-04-09 04:00:00|6185|6080|6157|6149|6198|6157|6083|6080|9990760
1428638400000|2015-04-10 04:00:00|6198|6069|6185|6167|6198|6177|6123|6069|8489124
1428897600000|2015-04-13 04:00:00|6188|6150|6219|6210|6228|6227|6160|6150|12507186
1428984000000|2015-04-14 04:00:00|6298|6204|6318|6310|6360|6359|6223|6204|30373639
1429070400000|2015-04-15 04:00:00|6350|6221|6419|6415|6448|6447|6305|6221|24543068
1429156800000|2015-04-16 04:00:00|6431|6400|6399|6391|6443|6428|6366|6365|13117732
1429243200000|2015-04-17 04:00:00|6453|6300|6290|6287|6453|6363|6250|6249|16465860
1429502400000|2015-04-20 04:00:00|6422|6249|6327|6316|6442|6388|6250|6249|10865141
1429588800000|2015-04-21 04:00:00|6378|6292|6250|6232|6378|6359|6214|6213|13523287
1429675200000|2015-04-22 04:00:00|6340|6168|6291|6280|6358|6314|6203|6140|12063378
1429761600000|2015-04-23 04:00:00|6346|6222|6290|6268|6358|6320|6261|6222|9902401
1429848000000|2015-04-24 04:00:00|6358|6222|6262|6252|6358|6285|6235|6222|7927481
1430107200000|2015-04-27 04:00:00|6275|6262|6244|6234|6335|6314|6232|6222|8931103
1430193600000|2015-04-28 04:00:00|6322|6222|6276|6266|6322|6277|6177|6176|10244771
1430280000000|2015-04-29 04:00:00|6300|6184|6358|6352|6390|6389|6239|6184|15409804
1430366400000|2015-04-30 04:00:00|6445|6310|6340|6332|6445|6386|6293|6292|14322251
1430452800000|2015-05-01 04:00:00|6445|6286|6364|6325|6445|6386|6332|6286|9726971
1430712000000|2015-05-04 04:00:00|6445|6286|6475|6447|6487|6486|6365|6286|12719797
1430798400000|2015-05-05 04:00:00|6490|6371|6459|6442|6532|6531|6430|6371|16037935
1430884800000|2015-05-06 04:00:00|6541|6363|6392|6385|6555|6506|6343|6342|15362011
1430971200000|2015-05-07 04:00:00|6449|6286|6459|6447|6460|6459|6326|6286|12682603
1431057600000|2015-05-08 04:00:00|6567|6388|6547|6541|6567|6564|6461|6382|14258669
1431316800000|2015-05-11 04:00:00|6564|6507.5|6544|6530|6564|6564|6508|6507.5|11600236
1431403200000|2015-05-12 04:00:00|6600|6434|6550|6542|6600|6553|6476|6397|10987036
1431489600000|2015-05-13 04:00:00|6596|6506|6563|6552|6596|6572|6507|6506|10504529
1431576000000|2015-05-14 04:00:00|6621|6485|6607|6602|6621|6617|6572|6485|9368497
1431662400000|2015-05-15 04:00:00|6619|6543.5|6592|6580|6619|6617|6544|6543.5|9828939
1431921600000|2015-05-18 04:00:00|6621|6563|6687|6635|6687|6653|6570|6563|9152925
1432008000000|2015-05-19 04:00:00|6635|6542|6709|6694|6739|6718|6635|6535|12602379
1432094400000|2015-05-20 04:00:00|6680|6619|6639|6623|6709|6707|6630|6619|10917064
1432180800000|2015-05-21 04:00:00|6718|6618|6663|6655|6718|6667|6602|6601|10934938
1432267200000|2015-05-22 04:00:00|6761|6577|6652|6649|6761|6682|6633|6577|7537130
1432612800000|2015-05-26 04:00:00|6669|6631|6584|6578|6669|6638|6532|6531|13135514
1432699200000|2015-05-27 04:00:00|6665|6573|6665|6634|6665|6664|6583|6573|9044705
1432785600000|2015-05-28 04:00:00|6706|6524|6640|6622|6720|6640|6575|6515|10386961
1432872000000|2015-05-29 04:00:00|6645|6536|6593|6578|6676|6655|6537|6536|11510051
1433131200000|2015-06-01 04:00:00|6687|6532|6614|6595|6694|6665|6597|6499|10101186
1433217600000|2015-06-02 04:00:00|6659|6538|6605|6602|6709|6638|6558|6498|10325706
1433304000000|2015-06-03 04:00:00|6695|6531|6685|6680|6713|6712|6613|6516|11297946
1433390400000|2015-06-04 04:00:00|6738|6665|6638|6633|6738|6704|6602|6538|11964870
1433476800000|2015-06-05 04:00:00|6738|6561|6740|6734|6784|6783|6617|6561|18752080
1433736000000|2015-06-08 04:00:00|6831|6716|6728|6692|6831|6767|6682|6672|11892193
1433822400000|2015-06-09 04:00:00|6727|6660|6722|6718|6727|6726|6648|6639|11211669
1433908800000|2015-06-10 04:00:00|6835|6740|6831|6830|6849.5|6849|6748|6740|15037717
1433995200000|2015-06-11 04:00:00|6868|6800|6859|6835|6868|6867|6800|6800|11700389
1434081600000|2015-06-12 04:00:00|6854|6787|6827|6818|6854|6853|6787|6787|9693291
1434340800000|2015-06-15 04:00:00|6908|6721|6803|6780|6908|6820|6732|6721|10904579
1434427200000|2015-06-16 04:00:00|6848|6701|6843|6832|6866|6851|6750|6638|10171647
1434513600000|2015-06-17 04:00:00|6948|6760|6814|6809|6950|6867|6804|6755|12652560
1434600000000|2015-06-18 04:00:00|6920|6732|6872|6855|6920|6881|6791|6704|14583148
1434686400000|2015-06-19 04:00:00|6950|6784|6812|6802|6950|6878|6793|6783|15372934
1434945600000|2015-06-22 04:00:00|6950|6767|6907|6903|6950|6929|6852|6766|13024655
1435032000000|2015-06-23 04:00:00|6950|6820|6999|6980|7000|6985|6902|6818|13149606
1435118400000|2015-06-24 04:00:00|6980|6890|6905|6902|6980|6980|6891|6890|11417391
1435204800000|2015-06-25 04:00:00|6932|6888|6877|6870|6958|6947|6864|6863|10597787
1435291200000|2015-06-26 04:00:00|6894|6863|6905|6895|6929|6928|6873|6863|10146792
1435550400000|2015-06-29 04:00:00|6860|6725|6752|6749|6860|6838|6717|6716|16903622
1435636800000|2015-06-30 04:00:00|6783|6713|6800|6776|6811|6810|6717|6713|15664765
1435723200000|2015-07-01 04:00:00|6808|6738|6812|6807|6874|6844|6770|6738|11724293
1435809600000|2015-07-02 04:00:00|6833|6763|6750|6723|6848|6833|6719|6718|9255951
1436155200000|2015-07-06 04:00:00|6740|6716|6750|6740|6761|6752|6654|6650|11797084
1436241600000|2015-07-07 04:00:00|6758|6691|6676|6663|6830|6758|6531|6530|19693016
1436328000000|2015-07-08 04:00:00|6655|6530|6555|6550|6710|6620|6521|6520|15551363
1436414400000|2015-07-09 04:00:00|6678|6497|6671|6650|6678|6669|6600|6497|13119771
1436500800000|2015-07-10 04:00:00|6658|6640|6704|6700|6784|6739|6658|6638|9684284
1436760000000|2015-07-13 04:00:00|6733|6663|6823|6820|6850|6821|6733|6663|13735285
1436846400000|2015-07-14 04:00:00|6917|6840|6906|6901|6989|6935|6773|6772|17089815
1436932800000|2015-07-15 04:00:00|6933|6863|6943|6933|6999|6957|6885|6863|12699316
1437019200000|2015-07-16 04:00:00|6948|6888|6966|6952|6999|6994|6942|6888|15900716
1437105600000|2015-07-17 04:00:00|7039|6913|6929|6915|7041|6970|6893|6846|11399233
1437364800000|2015-07-20 04:00:00|6945|6890|6939|6904|6998|6976|6919|6874|9950589
1437451200000|2015-07-21 04:00:00|6965|6910|6904|6887|6965|6953|6879|6868|9874977
1437537600000|2015-07-22 04:00:00|6925|6870|7024|7001|7030|7029|6886|6870|13284925
1437624000000|2015-07-23 04:00:00|7118|6970|6999|6968|7118|7061|6947|6921|12273750
1437710400000|2015-07-24 04:00:00|6995|6940|6915|6891|6995|6971|6868|6867|10581058
1437969600000|2015-07-27 04:00:00|6925|6860|6805|6785|6925|6861|6757|6755|13651210
1438056000000|2015-07-28 04:00:00|6825|6760|6851|6801|6958|6863|6778|6760|12891989
1438142400000|2015-07-29 04:00:00|6845|6780|6890|6862|6910|6909|6811|6780|11254100
1438228800000|2015-07-30 04:00:00|6925|6860|6918|6861|6946|6944|6854|6853|8243205
1438315200000|2015-07-31 04:00:00|6925|6860|6855|6841|6925|6906|6840|6789|9667544
1438574400000|2015-08-03 04:00:00|6885|6820|6853|6822|6899|6883|6801|6800|8816733
1438660800000|2015-08-04 04:00:00|6865|6800|6895|6834|6895|6894|6832|6800|9006686
1438747200000|2015-08-05 04:00:00|6885|6820|6875|6861|6942|6941|6858|6820|9166050
1438833600000|2015-08-06 04:00:00|6905|6840|6846|6828|7004|6894|6801|6800|9420613
1438920000000|2015-08-07 04:00:00|6865|6800|6803|6797|6873|6872|6756|6755|10083068
1439179200000|2015-08-10 04:00:00|6825|6822|6908|6890|6908|6900|6825|6822|11082482
1439265600000|2015-08-11 04:00:00|6905|6840|6839|6827|6905|6848|6785|6714|12893132
1439352000000|2015-08-12 04:00:00|6801|6673|6730|6704|6801|6780|6608|6607|17206473
1439438400000|2015-08-13 04:00:00|6775|6697|6758|6753|6780|6779|6697|6697|10422340
1439524800000|2015-08-14 04:00:00|6785|6730|6793|6780|6793|6790|6744|6730|8460864
1439784000000|2015-08-17 04:00:00|6870|6740|6807|6801|6907|6835|6741|6740|9045398
1439870400000|2015-08-18 04:00:00|6825|6770|6824|6817|6836|6835|6784|6770|9288265
1439956800000|2015-08-19 04:00:00|6835|6780|6760|6753|6835|6831|6737|6736|12109797
1440043200000|2015-08-20 04:00:00|6805|6750|6580|6569|6805|6750|6570|6550|17737005
1440129600000|2015-08-21 04:00:00|6544|6537|6368|6363|6544|6544|6358|6357|24091533
1440388800000|2015-08-24 04:00:00|6254|6125|6025|6018|6335|6292|5007|5006|31047877
1440475200000|2015-08-25 04:00:00|6350|6060|6005|6000|6350|6343|5974|5973|27906063
1440561600000|2015-08-26 04:00:00|6174|6009|6313|6295|6320|6305|6055|5979|26773214
1440648000000|2015-08-27 04:00:00|6455|6313.5|6460|6450|6594|6471|6314|6313.5|23865668
1440734400000|2015-08-28 04:00:00|6440|6360|6412|6410|6448|6446|6361|6360|14050218
1440993600000|2015-08-31 04:00:00|6405|6271|6383|6362|6452|6434|6348|6271|11081134
1441080000000|2015-09-01 04:00:00|6372|6219|6178|6172|6372|6310|6099|6098|20511468
1441166400000|2015-09-02 04:00:00|6291.25|6171|6275|6270|6291.25|6291|6155|6145|14378928
1441252800000|2015-09-03 04:00:00|6397|6223|6293|6263|6397|6366|6246|6217|13969994
1441339200000|2015-09-04 04:00:00|6250|6144|6160|6130|6250|6250|6076|6075|16966137
1441684800000|2015-09-08 04:00:00|6376|6202|6328|6272|6390|6319|6234|6200|11403399
1441771200000|2015-09-09 04:00:00|6491|6325|6218|6210|6491|6433|6201|6200|11960512
1441857600000|2015-09-10 04:00:00|6250|6220|6266|6151|6386|6300|6146|6145|12929485
1441944000000|2015-09-11 04:00:00|6275|6205|6271|6253|6275|6266|6199|6198|9559541
1442203200000|2015-09-14 04:00:00|6275|6205|6248|6238|6295|6268|6213|6205|7326046
1442289600000|2015-09-15 04:00:00|6275|6205|6368|6360|6389|6388|6248|6205|11076860
1442376000000|2015-09-16 04:00:00|6400|6330|6418|6412|6429|6428|6322|6321|9953367
1442462400000|2015-09-17 04:00:00|6450|6380|6266|6261|6464|6463|6240|6221|18553289
1442548800000|2015-09-18 04:00:00|6300|6230|6100|6097|6300|6231|6079|6078|24899072
1442808000000|2015-09-21 04:00:00|6184|6072|6162|6151|6191|6190|6108|6072|11606658
1442894400000|2015-09-22 04:00:00|6189|6129|6085|6046|6214|6129|6043|6002|11864191
1442980800000|2015-09-23 04:00:00|6121|6003|6069|6055|6185|6125|6033|6002|9662812
1443067200000|2015-09-24 04:00:00|6111|6039|6049|6040|6111|6047|5947|5937|13177387
1443153600000|2015-09-25 04:00:00|6061|6030|6159|6145|6224|6186|6061|5987|14601989
1443412800000|2015-09-28 04:00:00|6147|6071|6147|5969|6147|6107|5970|5969|14692270
1443499200000|2015-09-29 04:00:00|6052|5936|5998|5985|6052|6033|5874|5873|16372689
1443585600000|2015-09-30 04:00:00|6100|6004|6097|6071|6127|6099|6012|6004|14110568
1443672000000|2015-10-01 04:00:00|6239|6068|6162|6142|6240|6187|6055|6045|13907739
1443758400000|2015-10-02 04:00:00|6205|6091|6080|6071|6250|6150|5854|5853|17714748
1444017600000|2015-10-05 04:00:00|6193|6081|6190|6184|6224|6223|6082|6081|10990661
1444104000000|2015-10-06 04:00:00|6196|6161.5|6190|6161.5|6236|6235|6162|6161.5|10203314
1444190400000|2015-10-07 04:00:00|6250|6175.5|6207|6191|6303|6302|6176|6175.5|10430683
1444276800000|2015-10-08 04:00:00|6225|6143|6221|6206|6225|6224|6144|6143|12377575
1444363200000|2015-10-09 04:00:00|6250|6120|6200|6154|6255|6254|6158|6120|10153844
1444622400000|2015-10-12 04:00:00|6210|6139.9|6198|6190|6210|6201|6140|6139.9|9326382
1444708800000|2015-10-13 04:00:00|6241|6140|6060|6050|6241|6215|6031|6019|13716603
1444795200000|2015-10-14 04:00:00|6083|6055|6009|6002|6250|6095|5954|5953|25025277
1444881600000|2015-10-15 04:00:00|6050|6016|6199|6196|6200|6196|6011|5999|15393267
1444968000000|2015-10-16 04:00:00|6288|6115|6250|6244|6288|6264|6185|6100|14558431
1445227200000|2015-10-19 04:00:00|6346|6165|6224|6210|6346|6276|6192|6165|12048945
1445313600000|2015-10-20 04:00:00|6305|6181|6250|6236|6305|6281|6209|6181|9995189
1445400000000|2015-10-21 04:00:00|6335|6232|6220|6200|6360|6295|6206|6200|10398986
1445486400000|2015-10-22 04:00:00|6321|6199|6367|6325|6397|6358|6220|6199|13003529
1445572800000|2015-10-23 04:00:00|6410|6350|6387|6380|6418.5|6418|6351|6350|12980111
1445832000000|2015-10-26 04:00:00|6400|6341|6400|6341|6400|6398|6342|6341|7628147
1445918400000|2015-10-27 04:00:00|6390|6331.35|6375|6331.35|6390|6385|6332|6331.35|6962535
1446004800000|2015-10-28 04:00:00|6446|6280|6536|6528|6574|6573|6366|6280|15757723
1446091200000|2015-10-29 04:00:00|6555|6433|6600|6512|6619|6582|6471|6421|9696305
1446177600000|2015-10-30 04:00:00|6641|6489|6429|6422|6641|6549|6413|6412|12270022
1446440400000|2015-11-02 05:00:00|6575|6365|6554|6537|6575|6574|6443|6365|12480346
1446526800000|2015-11-03 05:00:00|6610|6430|6582|6555|6610|6609|6505|6430|9823635
1446613200000|2015-11-04 05:00:00|6681|6494|6580|6566|6681|6614|6555|6463|9359787
1446699600000|2015-11-05 05:00:00|6667|6549|6644|6630|6667|6666|6550|6549|10248815
1446786000000|2015-11-06 05:00:00|6735|6622|6870|6851|6903|6902|6638|6622|19133844
1447045200000|2015-11-09 05:00:00|6926|6733|6745|6736|6926|6878|6709|6708|13686258
1447131600000|2015-11-10 05:00:00|6838|6647|6768|6764|6838|6785|6693|6630|9186917
1447218000000|2015-11-11 05:00:00|6805|6693|6739|6716|6832|6812|6726|6657|7377863
1447304400000|2015-11-12 05:00:00|6857|6666|6606|6583|6857|6707|6585|6575|10938031
1447390800000|2015-11-13 05:00:00|6617|6523|6553|6530|6617|6617|6524|6523|9793280
1447650000000|2015-11-16 05:00:00|6632|6520|6652|6629|6686|6657|6518|6446|9344848
1447736400000|2015-11-17 05:00:00|6664|6568|6626|6619|6714|6676|6590|6568|10541229
1447822800000|2015-11-18 05:00:00|6695|6566|6780|6750|6780|6760|6619|6566|10915228
1447909200000|2015-11-19 05:00:00|6814|6673|6766|6751|6814|6782|6705|6673|10429716
1447995600000|2015-11-20 05:00:00|6815.01|6737.5|6753|6750|6815.01|6810|6738|6737.5|9193590
1448254800000|2015-11-23 05:00:00|6810|6707|6699|6682|6810|6757|6678|6674|8061229
1448341200000|2015-11-24 05:00:00|6714|6611|6683|6665|6714|6713|6605|6604|8694205
1448427600000|2015-11-25 05:00:00|6779|6601|6707|6665|6789|6711|6656|6601|6164843
1448600400000|2015-11-27 05:00:00|6705|6670|6723|6722|6733|6732|6664|6663|3264204
1448859600000|2015-11-30 05:00:00|6752|6647.9|6752|6647.9|6752|6752|6679|6647.9|10457169
1448946000000|2015-12-01 05:00:00|6796|6626|6766|6761|6805|6782|6690|6593|9833050
1449032400000|2015-12-02 05:00:00|6873|6681|6679|6666|6873|6800|6649|6648|11004200
1449118800000|2015-12-03 05:00:00|6713|6623|6595|6590|6713|6708|6559|6558|12011529
1449205200000|2015-12-04 05:00:00|6608|6520|6792|6760|6800|6799|6585|6507|14459092
1449464400000|2015-12-07 05:00:00|6896|6703|6717|6700|6900|6780|6641|6608|9706425
1449550800000|2015-12-08 05:00:00|6774|6584|6640|6568|6775|6696|6571|6565|11091498
1449637200000|2015-12-09 05:00:00|6645|6511|6590|6550|6659|6658|6505|6502|13969583
1449723600000|2015-12-10 05:00:00|6588|6483|6584|6562|6650|6649|6508|6478|8622157
1449810000000|2015-12-11 05:00:00|6648|6480|6427|6399|6648|6525|6352|6351|14949589
1450069200000|2015-12-14 05:00:00|6468|6330|6444|6426|6558|6475|6361|6273|15408855
1450155600000|2015-12-15 05:00:00|6491|6400|6628|6610|6665|6664|6465|6379|14911071
1450242000000|2015-12-16 05:00:00|6774|6591|6764|6750|6774|6774|6591|6591|17862598
1450328400000|2015-12-17 05:00:00|6789|6765|6622|6595|6900|6799|6603|6590|13288223
1450414800000|2015-12-18 05:00:00|6630|6482|6454|6447|6630|6625|6442|6438.07|17374625
1450674000000|2015-12-21 05:00:00|6549|6440|6575|6557|6585|6573|6484|6440|11743442
1450760400000|2015-12-22 05:00:00|6629|6477|6577|6568|6629|6597|6499|6443|9433423
1450846800000|2015-12-23 05:00:00|6667|6540|6673|6664|6685|6684|6603|6540|8531095
1450933200000|2015-12-24 05:00:00|6689|6652|6659|6658|6689|6688|6633|6540|3480869
1451278800000|2015-12-28 05:00:00|6690|6552|6650|6638|6690|6643|6572|6540|5423677
1451365200000|2015-12-29 05:00:00|6690|6638|6710|6705|6730|6729|6660|6638|8357930
1451451600000|2015-12-30 05:00:00|6705|6640|6705|6640|6705|6704|6646|6640|5934944
1451538000000|2015-12-31 05:00:00|6678.01|6600|6603|6602|6678.01|6678|6601|6600|9462397
1451883600000|2016-01-04 05:00:00|6577|6392|6390|6375|6577|6450|6302|6301|20415245
1451970000000|2016-01-05 05:00:00|6389|6267|6388|6382|6413|6412|6304|6231|14110116
1452056400000|2016-01-06 05:00:00|6365|6300|6336|6300|6365|6312|6234|6208|19928683
1452142800000|2016-01-07 05:00:00|6233|6120|6045|6027|6233|6199|6009|6008|24048376
1452229200000|2016-01-08 05:00:00|6176|6043|5881|5866|6176|6165|5875|5866|18549927
1452488400000|2016-01-11 05:00:00|5974|5901|5895|5883|5974|5921|5804|5768|17432218
1452574800000|2016-01-12 05:00:00|5946|5777|5942|5881|5976|5958|5811|5734|19215724
1452661200000|2016-01-13 05:00:00|6028|5910|5720|5656|6045|5967|5690|5656|25434155
1452747600000|2016-01-14 05:00:00|5748|5729|5869|5825|5938|5938|5730|5729|27010144
1452834000000|2016-01-15 05:00:00|5809|5643|5718|5707|5870|5756|5623|5601|32646938
1453179600000|2016-01-19 05:00:00|5874|5716|5699|5631|5886|5825|5652|5601|19855222
1453266000000|2016-01-20 05:00:00|5618|5601|5595|5572|5618|5618|5466|5466|30565365
1453352400000|2016-01-21 05:00:00|5652|5480|5522|5500|5652|5652|5480|5480|24029595
1453438800000|2016-01-22 05:00:00|5690|5563|5750|5682|5750|5715|5580|5563|19442250
1453698000000|2016-01-25 05:00:00|5755|5590|5566|5560|5786|5702|5560|5450|15567711
1453784400000|2016-01-26 05:00:00|5559|5492|5687|5630|5761|5714|5559|5439|14575780
1453870800000|2016-01-27 05:00:00|5698|5656|5718|5660|5826.99|5826|5657|5656|18027044
1453957200000|2016-01-28 05:00:00|5797|5710|5715|5700|5797|5796|5664|5663|13046174
1454043600000|2016-01-29 05:00:00|5811|5728|5950|5935|5954|5953|5752|5728|19347693
1454302800000|2016-02-01 05:00:00|5961|5811|5923|5811|5965|5964|5845|5811|14454856
1454389200000|2016-02-02 05:00:00|5976|5803|5712|5682|5976|5830|5676|5669|18759564
1454475600000|2016-02-03 05:00:00|5779.5|5677|5752|5726|5779.5|5779|5502|5501.5|27290625
1454562000000|2016-02-04 05:00:00|5828|5707|5830|5820|5852|5851|5656|5650|19005910
1454648400000|2016-02-05 05:00:00|5911|5742|5775|5771|5914|5913|5742|5742|18721389
1454907600000|2016-02-08 05:00:00|5705|5553.5|5705|5623|5705|5701|5554|5553.5|23527805
1454994000000|2016-02-09 05:00:00|5699|5579|5666|5615|5760|5669|5522|5500|22584088
1455080400000|2016-02-10 05:00:00|5733|5613|5527|5501|5800|5740|5520|5500|19222595
1455166800000|2016-02-11 05:00:00|5500|5439|5487|5445|5526|5478|5261|5260|38801871
1455253200000|2016-02-12 05:00:00|5680|5357|5745|5739|5757|5756|5448|5357|32497433
1455598800000|2016-02-16 05:00:00|5811|5777|5840|5835|5889|5859|5765|5753|18832607
1455685200000|2016-02-17 05:00:00|5861|5835|5900|5878|5925|5924|5836|5835|17340239
1455771600000|2016-02-18 05:00:00|5936|5744|5797|5779|5936|5903|5726|5725|14762675
1455858000000|2016-02-19 05:00:00|5875|5724|5794|5780|5875|5816|5708|5707|12542905
1456117200000|2016-02-22 05:00:00|5891|5793|5850|5828|5891|5888|5835|5793|12389802
1456203600000|2016-02-23 05:00:00|5891|5634|5585|5576|5891|5845|5570|5565|27837779
1456290000000|2016-02-24 05:00:00|5647|5581|5647|5620|5647|5630|5433|5432.5|22656799
1456376400000|2016-02-25 05:00:00|5651|5600|5706|5700|5706|5705|5601|5600|12091771
1456462800000|2016-02-26 05:00:00|5836|5601|5752|5751|5836|5811|5715|5601|18257672
1456722000000|2016-02-29 05:00:00|5748|5656|5646|5620|5803|5760|5625|5615|15489167
1456808400000|2016-03-01 05:00:00|5774|5630|5918|5907|5925|5920|5667|5630|20690108
1456894800000|2016-03-02 05:00:00|5936|5829|5975|5965|5990|5989|5896|5829|18574109
1456981200000|2016-03-03 05:00:00|5997|5900|6000|5975|6000|5995|5911|5866|13672737
1457067600000|2016-03-04 05:00:00|6004|5903|6000|5990|6095|6075|5954|5903|14670321
1457326800000|2016-03-07 05:00:00|6075|5902|5990|5982|6075|6004|5933|5902|10871535
1457413200000|2016-03-08 05:00:00|5982|5880|5890|5880|5988|5961|5869|5868|11690931
1457499600000|2016-03-09 05:00:00|5978|5878|5915|5910|6003|5953|5869|5868|11056937
1457586000000|2016-03-10 05:00:00|5955|5800|5878|5874|6000|5980|5781|5780|18351246
1457672400000|2016-03-11 05:00:00|5986|5887|5940|5934|6011|5950|5866|5865|17682638
1457928000000|2016-03-14 04:00:00|5986|5750|5969|5898|5986|5930|5861|5750|10166412
1458014400000|2016-03-15 04:00:00|5942|5750|5932|5901|5961|5921|5843|5750|8992999
1458100800000|2016-03-16 04:00:00|5911|5839|5908|5840|6010|5974|5848|5816|15313253
1458187200000|2016-03-17 04:00:00|5933|5837|5933|5799|5933|5933|5800|5799|16541284
1458273600000|2016-03-18 04:00:00|5925|5881|6050|6036|6097|6096|5924|5881|25064423
1458532800000|2016-03-21 04:00:00|6045|5996.25|6081.9|5996.25|6081.9|6081|5997|5996.25|10085007
1458619200000|2016-03-22 04:00:00|6058|5962|6058|6017|6058|6057|5962|5962|8751285
1458705600000|2016-03-23 04:00:00|6100|5931|6007|5995|6100|6052|5987|5931|9385618
1458792000000|2016-03-24 04:00:00|6071|5900|5952|5949|6071|5970|5888|5887|10334945
1459137600000|2016-03-28 04:00:00|5966|5956|6027|5900|6027|5974|5919|5900|9071123
1459224000000|2016-03-29 04:00:00|5989|5890|5909|5908|5989|5940|5854|5853|13563101
1459310400000|2016-03-30 04:00:00|5989|5837|5974|5960|6023|6022|5935|5837|11297958
1459396800000|2016-03-31 04:00:00|6049|5897|5944|5929|6100|5993|5912|5897|11864223
1459483200000|2016-04-01 04:00:00|6003|5855|5992|5981|6006|6005|5856|5855|12459533
1459742400000|2016-04-04 04:00:00|6042|5880|5924|5901|6055|5978|5896|5855|10691545
1459828800000|2016-04-05 04:00:00|5899|5855|5857|5845|5899|5882|5822|5821|11152643
1459915200000|2016-04-06 04:00:00|5925|5836|5888|5880|5925|5888|5796|5781|10441343
1460001600000|2016-04-07 04:00:00|5956|5780|5725|5718|5956|5865|5707|5706|16888270
1460088000000|2016-04-08 04:00:00|5787|5756|5787|5777|5858|5857|5770|5700|11931890
1460347200000|2016-04-11 04:00:00|5818|5788|5819|5815|5888|5887|5792|5700|15309710
1460433600000|2016-04-12 04:00:00|5842|5811|5917|5915|5956|5938|5820|5745|15587110
1460520000000|2016-04-13 04:00:00|5956|5928|6179|6167|6216|6215|5930|5928|33679160
1460606400000|2016-04-14 04:00:00|6182|6143|6265|6259|6291|6290|6138|6132|21500314
1460692800000|2016-04-15 04:00:00|6273|6225|6187|6180|6340|6298|6146|6145|16477246
1460952000000|2016-04-18 04:00:00|6186|6138|6239|6223|6280|6257|6150|6111|10984782
1461038400000|2016-04-19 04:00:00|6280|6151|6332|6326|6352|6347|6230|6111|17033227
1461124800000|2016-04-20 04:00:00|6355|6311|6432|6425|6432|6432|6315|6311|12418964
1461211200000|2016-04-21 04:00:00|6455|6407|6350|6341|6488|6465|6325|6325|13095890
1461297600000|2016-04-22 04:00:00|6417|6364|6400|6384|6438|6437|6341|6340|9720058
1461556800000|2016-04-25 04:00:00|6420|6314.5|6366|6360|6420|6394|6315|6314.5|9163267
1461643200000|2016-04-26 04:00:00|6480|6296|6390|6386|6480|6406|6333|6282|9859893
1461729600000|2016-04-27 04:00:00|6441|6388|6423|6411|6465|6463|6361|6289|12185593
1461816000000|2016-04-28 04:00:00|6374|6321|6380|6365|6443|6441|6336|6275|10735584
1461902400000|2016-04-29 04:00:00|6378|6326|6329|6316|6449|6361|6271|6270|12584086
1462161600000|2016-05-02 04:00:00|6420|6237|6384|6378|6420|6399|6315|6237|8798782
1462248000000|2016-05-03 04:00:00|6365|6312|6272|6251|6420|6325|6181|6180|16566723
1462334400000|2016-05-04 04:00:00|6336|6156|6170|6161|6336|6225|6128|6111|15052421
1462420800000|2016-05-05 04:00:00|6211|6163|6123|6110|6275|6199|6107|6100|12245459
1462507200000|2016-05-06 04:00:00|6168|6100|6156|6152|6168|6167|6020|6020|9633685
1462766400000|2016-05-09 04:00:00|6168|6130|6119|6105|6267|6188|6106|6064|8660560
1462852800000|2016-05-10 04:00:00|6193|6142|6199|6194|6247|6225|6136|6040|9983506
1462939200000|2016-05-11 04:00:00|6209|6157|6194|6160|6265|6259|6178|6091|9211967
1463025600000|2016-05-12 04:00:00|6220|6169|6178|6168|6256|6256|6138|6137|9496857
1463112000000|2016-05-13 04:00:00|6168|6120|6127|6113|6360|6240|6103|6087|11984961
1463371200000|2016-05-16 04:00:00|6156|6105|6166|6151|6200|6198|6101|6067|9249455
1463457600000|2016-05-17 04:00:00|6242|6095|6186|6175|6242|6215|6115|6077|9806600
1463544000000|2016-05-18 04:00:00|6183|6135|6420|6413|6449|6416|6160|6067|20343630
1463630400000|2016-05-19 04:00:00|6396|6343|6355|6342|6449|6421|6291|6290|14037241
1463716800000|2016-05-20 04:00:00|6419|6337|6354|6351|6419|6418|6338|6337|10021124
1463976000000|2016-05-23 04:00:00|6387|6316|6350|6335|6387|6386|6317|6316|7450472
1464062400000|2016-05-24 04:00:00|6384|6366|6477|6460|6477|6476|6383|6366|11417801
1464148800000|2016-05-25 04:00:00|6499|6428|6553|6551|6620|6619|6480|6399|16039268
1464235200000|2016-05-26 04:00:00|6600|6524|6525|6504|6649|6577|6492|6491|8019166
1464321600000|2016-05-27 04:00:00|6557|6495.7|6539|6532|6557|6546|6500|6495.7|7806833
1464667200000|2016-05-31 04:00:00|6577|6501|6540|6527|6582|6581|6497|6496|11407183
1464753600000|2016-06-01 04:00:00|6592|6480|6591|6565|6592|6591|6427|6426|11927759
1464840000000|2016-06-02 04:00:00|6593|6502|6593|6576|6593|6581|6517|6502|9043731
1464926400000|2016-06-03 04:00:00|6581|6498|6460|6449|6581|6555|6356|6355|17478769
1465185600000|2016-06-06 04:00:00|6576|6441|6538|6528|6576|6575|6460|6441|11255336
1465272000000|2016-06-07 04:00:00|6575|6503|6503|6503|6575|6573|6503|6503|7843426
1465358400000|2016-06-08 04:00:00|6548|6488|6525|6513|6548|6547|6498|6488|7041510
1465444800000|2016-06-09 04:00:00|6490|6427|6480|6471|6490|6489|6428|6427|8925718
1465531200000|2016-06-10 04:00:00|6477|6402|6396|6384|6550|6407|6359|6350|13708605
1465790400000|2016-06-13 04:00:00|6357|6350|6323|6312|6474|6433|6310|6259|12312530
1465876800000|2016-06-14 04:00:00|6347|6277|6195|6180|6347|6347|6169|6168.02|17078526
1465963200000|2016-06-15 04:00:00|6295|6117|6205|6199|6378|6297|6190|6117|13661453
1466049600000|2016-06-16 04:00:00|6270|6092|6232|6224|6270|6229|6091|6090|14719441
1466136000000|2016-06-17 04:00:00|6253|6180|6280|6206|6378|6270|6194|6090|12285563
1466395200000|2016-06-20 04:00:00|6378|6303|6254|6238|6387|6385|6235|6225|10496672
1466481600000|2016-06-21 04:00:00|6360|6180|6293|6286|6360|6300|6214|6180|9399765
1466568000000|2016-06-22 04:00:00|6382|6202|6300|6281|6382|6370|6269|6202|10572231
1466654400000|2016-06-23 04:00:00|6347|6347|6432|6380|6475|6470|6347|6347|11959625
1466740800000|2016-06-24 04:00:00|6222|6090|5955|5951|6320|6169|5934|5934|36787009
1467000000000|2016-06-27 04:00:00|5997|5965|5792|5785|6049|5965|5706|5705|32228540
1467086400000|2016-06-28 04:00:00|5842|5800|5958|5950|5960|5955|5827|5769|25444339
1467172800000|2016-06-29 04:00:00|6058|5886|6175|6161|6245|6225|5980|5886|18623806
1467259200000|2016-06-30 04:00:00|6250|6151|6205|6195|6250|6218|6103|6102|16377240
1467345600000|2016-07-01 04:00:00|6190|6117|6127|6125|6201.15|6201|6117|6108|11875302
1467691200000|2016-07-05 04:00:00|6081|6077|5950|5944|6081|6077|5911|5910|19324334
1467777600000|2016-07-06 04:00:00|5943|5903|6019|6003|6029|6028|5876|5775|16722576
1467864000000|2016-07-07 04:00:00|6061|5990|6078|6021|6155|6113|6005|5900|11170246
1467950400000|2016-07-08 04:00:00|6104|6058|6180|6175|6217|6216|6080|6058|14323874
1468209600000|2016-07-11 04:00:00|6183|6167|6239|6230|6296|6295|6183|6118|11132598
1468296000000|2016-07-12 04:00:00|6292|6240|6335|6322|6361|6356|6287|6164|13627667
1468382400000|2016-07-13 04:00:00|6339|6279|6335|6325|6402|6342|6225|6213|15249273
1468468800000|2016-07-14 04:00:00|6378|6345|6407|6401|6510|6508|6378|6259|25964121
1468555200000|2016-07-15 04:00:00|6443|6368|6401|6375|6498|6482|6362|6300|14451372
1468814400000|2016-07-18 04:00:00|6457|6409|6399|6385|6547|6439|6391|6325|9311948
1468900800000|2016-07-19 04:00:00|6402|6336|6385|6375|6500|6410|6347|6325|8237125
1468987200000|2016-07-20 04:00:00|6444|6325|6393|6376|6444|6424|6372|6325|8559989
1469073600000|2016-07-21 04:00:00|6431|6357|6374|6362|6500|6417|6364|6300|7662739
1469160000000|2016-07-22 04:00:00|6400|6338|6405|6399|6497|6408|6361|6300|6360915
1469419200000|2016-07-25 04:00:00|6437|6363|6398|6384|6500|6416|6368|6300|6523359
1469505600000|2016-07-26 04:00:00|6469|6300|6418|6410|6469|6425|6373|6300|6582800
1469592000000|2016-07-27 04:00:00|6450|6339|6445|6421|6474|6468|6406|6339|9999641
1469678400000|2016-07-28 04:00:00|6490|6416|6460|6405|6496|6420|6372|6300|7560994
1469764800000|2016-07-29 04:00:00|6423|6349|6403|6400|6500|6429|6376|6300|9764464
1470024000000|2016-08-01 04:00:00|6413|6331|6380|6373|6500|6430|6362|6305|9063311
1470110400000|2016-08-02 04:00:00|6391|6336|6360|6356|6500|6401|6339|6300|11910222
1470196800000|2016-08-03 04:00:00|6376|6306|6472|6452|6477|6469|6365|6300|10363808
1470283200000|2016-08-04 04:00:00|6500|6421|6460|6456|6500|6483|6428|6388|8513152
1470369600000|2016-08-05 04:00:00|6500|6380|6633|6628|6637|6636|6460|6380|15625544
1470628800000|2016-08-08 04:00:00|6689|6612|6610|6600|6780|6648|6585|6551|9483505
1470715200000|2016-08-09 04:00:00|6628|6573|6587|6585|6628|6627|6570|6569|8772603
1470801600000|2016-08-10 04:00:00|6628|6552|6538|6525|6639|6607|6517|6482|9705814
1470888000000|2016-08-11 04:00:00|6619|6482|6548|6542|6619|6569|6503|6482|8293220
1470974400000|2016-08-12 04:00:00|6638|6520|6535|6523|6638|6534|6487|6486|6410883
1471233600000|2016-08-15 04:00:00|6598|6522|6575|6554|6638|6582|6546|6482|6716899
1471320000000|2016-08-16 04:00:00|6568|6509|6584|6576|6636|6595|6525|6482|7283624
1471406400000|2016-08-17 04:00:00|6598|6540.58|6598|6573|6598|6598|6555|6540.58|10285016
1471492800000|2016-08-18 04:00:00|6681|6492|6599|6570|6681|6598|6559|6492|7795256
1471579200000|2016-08-19 04:00:00|6614|6538|6594|6589|6699|6591|6523|6482|7433498
1471838400000|2016-08-22 04:00:00|6599|6559|6581|6570|6599|6588|6542|6541|6610467
1471924800000|2016-08-23 04:00:00|6684|6496|6597|6575|6768|6633|6577|6482|6946600
1472011200000|2016-08-24 04:00:00|6605|6482|6606|6560|6670|6622|6580|6482|8263884
1472097600000|2016-08-25 04:00:00|6615|6580|6635|6611|6687|6614|6580|6499|7557586
1472184000000|2016-08-26 04:00:00|6651|6574|6629|6620|6780|6687|6585|6482|12278140
1472443200000|2016-08-29 04:00:00|6710|6625|6700|6695|6710|6709|6625|6625|12587838
1472529600000|2016-08-30 04:00:00|6746|6685|6750|6700|6760|6759|6695|6685|11108032
1472616000000|2016-08-31 04:00:00|6778|6719|6760|6743|6778|6777|6686|6669|11208241
1472702400000|2016-09-01 04:00:00|6777|6740|6727|6702|6780|6772|6666|6665|10268658
1472788800000|2016-09-02 04:00:00|6780|6721|6750|6630|6780|6757|6660|6630|11489915
1473134400000|2016-09-06 04:00:00|6780|6761|6743|6741|6780|6761|6672|6671|12476182
1473220800000|2016-09-07 04:00:00|6759.01|6696|6720|6717|6759.01|6759|6696|6696|8575597
1473307200000|2016-09-08 04:00:00|6775|6630|6725|6717|6775|6767|6701|6630|9983744
1473393600000|2016-09-09 04:00:00|6740|6663|6687|6651|6743|6742|6660|6651|16718026
1473652800000|2016-09-12 04:00:00|6684|6500|6710|6695|6732|6729|6577|6500|14046764
1473739200000|2016-09-13 04:00:00|6700|6552|6666|6656|6750|6685|6583|6552|14936980
1473825600000|2016-09-14 04:00:00|6805|6570|6683|6630|6805|6724|6623|6570|11059876
1473912000000|2016-09-15 04:00:00|6693|6559.7|6663|6651|6693|6693|6612|6559.7|10641938
1473998400000|2016-09-16 04:00:00|6659|6544|6598|6581|6659|6650|6545|6544|17743913
1474257600000|2016-09-19 04:00:00|6664|6532|6645|6599|6664|6663|6585|6532|11495525
1474344000000|2016-09-20 04:00:00|6741|6624|6686|6646|6741|6684|6625|6624|8408353
1474430400000|2016-09-21 04:00:00|6713|6630.99|6686|6660|6713|6711|6631|6630.99|11765054
1474516800000|2016-09-22 04:00:00|6742|6684|6738|6726|6742|6741|6684|6684|9396497
1474603200000|2016-09-23 04:00:00|6780|6710|6741|6723|6790|6789|6718|6710|11626575
1474862400000|2016-09-26 04:00:00|6703|6554|6588|6578|6703|6701|6555|6554|13487713
1474948800000|2016-09-27 04:00:00|6640.5|6511|6640|6632|6640.5|6640|6512|6511|11462079
1475035200000|2016-09-28 04:00:00|6677|6599.39|6677|6663|6677|6676|6600|6599.39|9232760
1475121600000|2016-09-29 04:00:00|6721|6535|6573|6565|6721|6720|6535|6535|16599917
1475208000000|2016-09-30 04:00:00|6745|6460|6665|6652|6745|6705|6583|6460|16938280
1475467200000|2016-10-03 04:00:00|6692|6626|6661|6648|6692|6691|6627|6626|11404462
1475553600000|2016-10-04 04:00:00|6718|6603|6658|6653|6718|6718|6603|6603|14763888
1475640000000|2016-10-05 04:00:00|6807|6675|6787|6772|6807|6806|6684|6675|13769487
1475726400000|2016-10-06 04:00:00|6800|6705|6800|6785|6800|6800|6706|6705|14475465
1475812800000|2016-10-07 04:00:00|6818|6740|6808|6802|6818|6817|6741|6740|15013431
1476072000000|2016-10-10 04:00:00|6895|6811|6878|6866|6906|6905|6823|6811|11319628
1476158400000|2016-10-11 04:00:00|6882|6793|6840|6832|6882|6881|6793|6793|13326439
1476244800000|2016-10-12 04:00:00|6876|6802|6819|6808|6876|6858|6802|6802|10072225
1476331200000|2016-10-13 04:00:00|6799|6682|6799|6785|6799|6799|6683|6682|14919662
1476417600000|2016-10-14 04:00:00|6920|6730|6763|6753|6920|6915|6731|6730|21100853
1476676800000|2016-10-17 04:00:00|6779|6673.5|6727|6718|6779|6778|6674|6673.5|12885084
1476763200000|2016-10-18 04:00:00|6821|6717|6762|6752|6821|6820|6748|6717|10365839
1476849600000|2016-10-19 04:00:00|6850|6780|6850|6823|6850|6849|6782|6780|10729952
1476936000000|2016-10-20 04:00:00|6868|6794|6847|6830|6868|6867|6795|6794|11895691
1477022400000|2016-10-21 04:00:00|6834|6743|6851|6845|6900|6852|6770|6700|10402709
1477281600000|2016-10-24 04:00:00|6962|6840|6895|6877|6962|6922|6850|6840|8517160
1477368000000|2016-10-25 04:00:00|6902|6838|6879|6843|6902|6900|6839|6838|7647283
1477454400000|2016-10-26 04:00:00|6888|6796|6913|6903|6944|6924|6843|6759|8079848
1477540800000|2016-10-27 04:00:00|6977|6903|6933|6905|6977|6976|6910|6903|11229237
1477627200000|2016-10-28 04:00:00|6955|6846.5|6950|6908|6955|6955|6847|6846.5|11247721
1477886400000|2016-10-31 04:00:00|6958|6923|6939|6926|6958|6957|6924|6923|11885804
1477972800000|2016-11-01 04:00:00|6978|6833|6895|6890|6978|6977|6834|6833|13260572
1478059200000|2016-11-02 04:00:00|6897|6801|6880|6811|6897|6884|6802|6801|10698276
1478145600000|2016-11-03 04:00:00|6919|6822|6878|6840|6919|6918|6822|6822|8442897
1478232000000|2016-11-04 04:00:00|6861|6764|6778|6775|6861|6861|6764|6764|11556508
1478494800000|2016-11-07 05:00:00|7000|6776|6988|6987|7000|6998|6880|6776|13595541
1478581200000|2016-11-08 05:00:00|7055|6924|7054|7005|7055|7054|6925|6924|15610370
1478667600000|2016-11-09 05:00:00|7264|6830|7394|7326|7415|7414|6830|6830|44735587
1478754000000|2016-11-10 05:00:00|7475|7360|7672|7665|7725|7724|7379|7360|50359527
1478840400000|2016-11-11 05:00:00|7700|7577|7675|7669|7700|7677|7578|7577|24574124
1479099600000|2016-11-14 05:00:00|7719|7669|7957|7952|8044|8042|7685|7669|39600806
1479186000000|2016-11-15 05:00:00|7951|7778|7948|7938|7951|7951|7779|7778|24236454
1479272400000|2016-11-16 05:00:00|7922.4|7688|7784|7774|7922.4|7880|7689|7688|22615499
1479358800000|2016-11-17 05:00:00|7777|7740|7820|7807|7845.5|7845|7740|7740|16063795
1479445200000|2016-11-18 05:00:00|7842|7755|7774|7768|7842|7841|7755|7755|16413029
1479704400000|2016-11-21 05:00:00|7820|7729|7804|7792|7820|7820|7729|7729|10022356
1479790800000|2016-11-22 05:00:00|7865|7776|7855|7776|7865|7855|7777|7776|11269321
1479877200000|2016-11-23 05:00:00|7924|7789|7890|7880|7924|7924|7790|7789|11161651
1480050000000|2016-11-25 05:00:00|7945|7847|7878|7876|7945|7943|7848|7847|4888189
1480309200000|2016-11-28 05:00:00|7887|7802|7826|7822|7887|7886|7803|7802|10505187
1480395600000|2016-11-29 05:00:00|7916|7814|7904|7887|7916|7915|7814|7814|11129855
1480482000000|2016-11-30 05:00:00|8053|7884|8025|8017|8053|8052|7930|7884|18430247
1480568400000|2016-12-01 05:00:00|8100|8010|8183|8172|8227.9|8227|8025|8010|20934948
1480654800000|2016-12-02 05:00:00|8195|8090|8160|8144|8195|8190|8091|8090|13624415
1480914000000|2016-12-05 05:00:00|8348|8184|8328|8326|8348|8340|8193|8184|15432583
1481000400000|2016-12-06 05:00:00|8397|8250|8390|8376|8397|8397|8243|8243|13074830
1481086800000|2016-12-07 05:00:00|8409|8285|8409|8401|8409|8408|8285|8285|15475605
1481173200000|2016-12-08 05:00:00|8550|8386|8523|8512|8550|8550|8389|8386|17730910
1481259600000|2016-12-09 05:00:00|8550|8414|8550|8550|8550|8550|8414|8414|12058835
1481518800000|2016-12-12 05:00:00|8584|8429|8472|8456|8584|8580|8430|8429|11642907
1481605200000|2016-12-13 05:00:00|8567|8382|8465|8457|8567|8567|8383|8382|14187537
1481691600000|2016-12-14 05:00:00|8612|8376|8495|8476|8612|8609|8379|8376|18912935
1481778000000|2016-12-15 05:00:00|8649|8466|8630|8611|8649|8648|8491|8466|16169571
1481864400000|2016-12-16 05:00:00|8651|8489|8499|8490|8651|8650|8490|8489|15459816
1482123600000|2016-12-19 05:00:00|8553|8419|8550|8547|8553|8550|8420|8419|10350061
1482210000000|2016-12-20 05:00:00|8668|8543|8664|8657|8668|8660|8555|8543|9623038
1482296400000|2016-12-21 05:00:00|8685|8603|8679|8676|8685|8684|8604|8603|8468309
1482382800000|2016-12-22 05:00:00|8717|8621|8700|8693|8717|8717|8623|8621|9432827
1482469200000|2016-12-23 05:00:00|8716|8640|8716|8701|8716|8714|8641|8640|7882780
1482814800000|2016-12-27 05:00:00|8725|8675|8715|8706|8725|8715|8676|8675|5230674
1482901200000|2016-12-28 05:00:00|8716|8635|8650|8640|8739|8738|8636|8635|7577003
1482987600000|2016-12-29 05:00:00|8667|8557|8597|8590|8667|8665|8505|8504|12141700
1483074000000|2016-12-30 05:00:00|8644|8566|8624|8620|8644|8642|8567|8566|8610235
1483419600000|2017-01-03 05:00:00|8665|8482|8734|8730|8857|8775|8599|8482|15080189
1483506000000|2017-01-04 05:00:00|8723|8640|8695|8682|8723|8718|8641|8640|12227558
1483592400000|2017-01-05 05:00:00|8711|8525.89|8610|8600|8711|8710|8526|8525.89|11907400
1483678800000|2017-01-06 05:00:00|8665|8550|8617|8615|8665|8662|8550|8550|10684078
1483938000000|2017-01-09 05:00:00|8653|8552|8623|8614|8677|8677|8553|8552|10390170
1484024400000|2017-01-10 05:00:00|8690|8572|8673|8655|8690|8690|8572|8572|11257229
1484110800000|2017-01-11 05:00:00|8711|8591|8711|8707|8711|8710|8591|8591|12466449
1484197200000|2017-01-12 05:00:00|8727|8602|8674|8655|8727|8727|8603|8602|17521399
1484283600000|2017-01-13 05:00:00|8715|8600|8669|8656|8817|8816|8602|8600|24505300
1484629200000|2017-01-17 05:00:00|8670|8621|8372|8365|8670|8630|8329|8328|25006611
1484715600000|2017-01-18 05:00:00|8388|8355|8402|8399|8423|8423|8304|8303|18450675
1484802000000|2017-01-19 05:00:00|8458|8312|8338|8325|8467|8466|8313|8312|13368062
1484888400000|2017-01-20 05:00:00|8388|8302|8360|8356|8388|8388|8302|8302|14319660
1485147600000|2017-01-23 05:00:00|8400|8320.5|8377|8365|8400|8400|8322|8320.5|9455893
1485234000000|2017-01-24 05:00:00|8500|8356|8495|8476|8500|8500|8361|8356|12013808
1485320400000|2017-01-25 05:00:00|8620|8377|8615|8606|8620|8616|8516|8377|14525017
1485406800000|2017-01-26 05:00:00|8695|8595|8670|8651|8695|8695|8606|8595|12288552
1485493200000|2017-01-27 05:00:00|8698|8627|8690|8683|8698|8697|8627|8627|10097273
1485752400000|2017-01-30 05:00:00|8665|8323|8600|8575|8670|8649|8533|8323|11721971
1485838800000|2017-01-31 05:00:00|8615|8409|8474|8467|8615|8614|8409|8409|12958467
1485925200000|2017-02-01 05:00:00|8470|8417|8490|8450|8610|8609|8468|8402|12660181
1486011600000|2017-02-02 05:00:00|8491|8400|8459|8454|8491|8490|8400|8400|8612487
1486098000000|2017-02-03 05:00:00|8712|8300|8716|8715|8731|8730|8495|8300|14964072
1486357200000|2017-02-06 05:00:00|8830|8540|8685|8668|8830|8744|8656|8540|9700536
1486443600000|2017-02-07 05:00:00|8740|8648|8672|8657|8740|8740|8648|8648|7753377
1486530000000|2017-02-08 05:00:00|8691|8537|8599|8590|8691|8675|8537|8537|11573191
1486616400000|2017-02-09 05:00:00|8733|8596|8725|8720|8733|8733|8613|8596|10937291
1486702800000|2017-02-10 05:00:00|8768|8689|8710|8695|8768|8767|8690|8689|8698645
1486962000000|2017-02-13 05:00:00|8830|8700|8824|8818|8874|8874|8730|8700|13214378
1487048400000|2017-02-14 05:00:00|8970|8810.63|8968|8959|8970|8970|8811|8810.63|14282352
1487134800000|2017-02-15 05:00:00|8999|8935|9080|9068|9087|9086|8936|8935|14661454
1487221200000|2017-02-16 05:00:00|9087|9046|9048|9005|9104|9104|8977|8892|14512305
1487307600000|2017-02-17 05:00:00|9121|9000|9023|9019|9121|9046|8970|8936|12609269
1487653200000|2017-02-21 05:00:00|9083|9037|9098|9089|9115|9114|9033|9030|10150744
1487739600000|2017-02-22 05:00:00|9130|9042|9104|9093|9130|9130|9042|9042|8240862
1487826000000|2017-02-23 05:00:00|9134|9052|9115|9106|9134|9134|9052|9052|8871631
1487912400000|2017-02-24 05:00:00|9074|8953|9028|9017|9074|9053|8953|8953|12414084
1488171600000|2017-02-27 05:00:00|9079|9002|9045|9032|9079|9079|9002|9002|9623660
1488258000000|2017-02-28 05:00:00|9200|8936|9085|9073|9200|9081|8940|8936|11362092
1488344400000|2017-03-01 05:00:00|9200|9043.32|9390|9365|9398|9398|9155|9043.32|19540338
1488430800000|2017-03-02 05:00:00|9380|9203|9224|9216|9400|9397|9204|9203|12956501
1488517200000|2017-03-03 05:00:00|9295|9210|9279|9264|9311|9311|9213|9210|10902643
1488776400000|2017-03-06 05:00:00|9255|9110|9185|9181|9255|9234|9110|9110|11692630
1488862800000|2017-03-07 05:00:00|9218|8713|9140|9133|9218|9209|8713|8713|9354468
1488949200000|2017-03-08 05:00:00|9285.1|9110|9141|9132|9285.1|9285.1|9114|9110|14344248
1489035600000|2017-03-09 05:00:00|9214|9115|9179|9163|9214|9214|9116|9115|11474095
1489122000000|2017-03-10 05:00:00|9257|8686|9134|9124|9257|9235|8686|8686|11204662
1489377600000|2017-03-13 04:00:00|9157|9157|9140|9126|9178|9178|9094|9093.1|8178577
1489464000000|2017-03-14 04:00:00|9165|9070|9161|9151|9165|9164|9070|9070|8406965
1489550400000|2017-03-15 04:00:00|9400|9001|9190|9173|9400|9254|9114|9001|14427687
1489636800000|2017-03-16 04:00:00|9280.57|9157|9169|9164|9280.57|9280|9158|9157|12152250
1489723200000|2017-03-17 04:00:00|9177|9156|9078|9070|9204|9202|9066|9065|17246372
1489982400000|2017-03-20 04:00:00|9169|8979|9005|8996|9169|9116|8979|8979|12605570
1490068800000|2017-03-21 04:00:00|9015|8994|8707|8700|9074|9062|8701|8700|27521567
1490155200000|2017-03-22 04:00:00|8807|8601|8784|8769|8807|8806|8602|8601|18663768
1490241600000|2017-03-23 04:00:00|8850|8709|8775|8746|8850|8850|8712|8709|14014911
1490328000000|2017-03-24 04:00:00|8809|8611|8745|8740|8809|8808|8679|8611|13469071
1490587200000|2017-03-27 04:00:00|8700|8600|8759|8733|8759|8740|8520|8515|14060476
1490673600000|2017-03-28 04:00:00|8800|8800|8894|8880|8902|8902|8700|8692|12098114
1490760000000|2017-03-29 04:00:00|8883|8791|8830|8827|8883|8883|8791|8791|8578498
1490846400000|2017-03-30 04:00:00|8946|6207|8915|8905|8946|8945|6143|6207|9581632
1490932800000|2017-03-31 04:00:00|8907|8827|8790|8780|8907|8895|8776|8775|13394332
1491192000000|2017-04-03 04:00:00|8817|8660|8759|8744|8817|8813|8660|8660|15527309
1491278400000|2017-04-04 04:00:00|8700|8657|8750|8741|8767|8767|8625|8621|11949730
1491364800000|2017-04-05 04:00:00|8774|8747|8603|8592|8854|8852|8599|8588|15271585
1491451200000|2017-04-06 04:00:00|8849|8578|8645|8632|8849|8690|8527|8525|11912274
1491537600000|2017-04-07 04:00:00|8681|8543|8628|8600|8681|8681|8543|8543|11099847
1491796800000|2017-04-10 04:00:00|8669|8540|8597|8590|8669|8669|8540|8540|12410423
1491883200000|2017-04-11 04:00:00|8660|8480|8579|8573|8660|8660|8480|8480|12852865
1491969600000|2017-04-12 04:00:00|8648|8503|8557|8551|8648|8595|8504|8503|12644958
1492056000000|2017-04-13 04:00:00|8580|8524|8429|8425|8699|8699|8415|8415|27325131
1492401600000|2017-04-17 04:00:00|8437|8437|8593|8590|8608|8608|8437|8437|15311178
1492488000000|2017-04-18 04:00:00|8624|8564|8516|8511|8624|8579|8475|8474|12381467
1492574400000|2017-04-19 04:00:00|8594|8436|8459|8455|8594|8591|8437|8436|14776124
1492660800000|2017-04-20 04:00:00|8578|8455|8569|8555|8578|8578|8456|8455|13351087
1492747200000|2017-04-21 04:00:00|8624|8506|8456|8452|8624|8575|8452|8450|16337874
1493006400000|2017-04-24 04:00:00|8610|8550|8753|8746|8805|8804|8553|8510|22055691
1493092800000|2017-04-25 04:00:00|8913|8753|8814|8802|8913|8912|8789|8753|15668772
1493179200000|2017-04-26 04:00:00|8905|8800|8846|8832|8905|8904|8804|8800|10926902
1493265600000|2017-04-27 04:00:00|8859|8701|8764|8754|8859|8859|8701|8701|10646538
1493352000000|2017-04-28 04:00:00|8787|8695|8704|8698|8787|8787|8695|8695|8497739
1493611200000|2017-05-01 04:00:00|8774|8656|8704|8700|8774|8774|8656|8656|13442029
1493697600000|2017-05-02 04:00:00|8729|8602|8642|8632|8729|8707|8602|8602|11930859
1493784000000|2017-05-03 04:00:00|8713|8602|8706|8686|8713|8713|8602|8602|9251632
1493870400000|2017-05-04 04:00:00|8773|8657|8717|8710|8773|8772|8658|8657|9206339
1493956800000|2017-05-05 04:00:00|8775|8642|8709|8700|8775|8775|8643|8642|7710938
1494216000000|2017-05-08 04:00:00|8695|8695|8715|8702|8733|8730|8665|8664.81|6479338
1494302400000|2017-05-09 04:00:00|8784|8650|8665|8657|8784|8784|8651|8650|8554407
1494388800000|2017-05-10 04:00:00|8750|8613|8746|8728|8750|8748|8648|8613|6687032
1494475200000|2017-05-11 04:00:00|8748|8635|8714|8712|8748|8747|8635|8635|8879583
1494561600000|2017-05-12 04:00:00|8716|8633.99|8694|8675|8716|8716|8634|8633.99|7093121
1494820800000|2017-05-15 04:00:00|8750|8677|8750|8720|8750|8748|8677|8677|7615960
1494907200000|2017-05-16 04:00:00|8809|8700|8716|8703|8809|8809|8716|8700|8267753
1494993600000|2017-05-17 04:00:00|8723|8690|8450|8436|8723|8690|8398|8397|20457773
1495080000000|2017-05-18 04:00:00|8466|8430|8395|8385|8480|8480|8336|8334|20266468
1495166400000|2017-05-19 04:00:00|8534|8391|8486|8485|8534|8534|8403|8391|10816431
1495425600000|2017-05-22 04:00:00|8549|8465|8460|8430|8550|8529|8422|8421|9474020
1495512000000|2017-05-23 04:00:00|8607|8451|8593|8570|8607|8607|8452|8451|10262898
1495598400000|2017-05-24 04:00:00|8597|8524|8575|8572|8597|8597|8525|8524|8479759
1495684800000|2017-05-25 04:00:00|8608|8508|8534|8526|8608|8598|8508|8508|10536307
1495771200000|2017-05-26 04:00:00|8650|8467|8534|8530|8650|8650|8490|8467|6861395
1496116800000|2017-05-30 04:00:00|8534|8378|8388|8385|8534|8514|8378|8378|10324541
1496203200000|2017-05-31 04:00:00|8406|8350|8224|8210|8450|8411|8164|8163.5|21240245
1496289600000|2017-06-01 04:00:00|8318|8165|8318|8307|8318|8312|8166|8165|15016288
1496376000000|2017-06-02 04:00:00|8375|8198|8288|8264|8375|8339|8198|8198|12458000
1496635200000|2017-06-05 04:00:00|8351|8245|8290|8269|8351|8351|8245|8245|7602035
1496721600000|2017-06-06 04:00:00|8328|8213|8320|8297|8328|8328|8216|8213|10283055
1496808000000|2017-06-07 04:00:00|8410.52|8296|8405|8391|8410.52|8410.52|8313|8296|10889833
1496894400000|2017-06-08 04:00:00|8573.02|8331|8493|8478|8573.02|8573|8390|8331|16105015
1496980800000|2017-06-09 04:00:00|8710|8518|8709|8698|8710|8710|8535|8518|16408700
1497240000000|2017-06-12 04:00:00|8794|8674|8720|8691|8794|8794|8629|8629|13626265
1497326400000|2017-06-13 04:00:00|8784|8698|8748|8733|8784|8784|8699|8698|10779792
1497412800000|2017-06-14 04:00:00|8749|8582|8684|8650|8749|8741|8582|8582|13601768
1497499200000|2017-06-15 04:00:00|8708|8581|8669|8636|8708|8707|8581|8581|10378013
1497585600000|2017-06-16 04:00:00|8696|8601.5|8623|8618|8696|8696|8601.5|8601.5|11078027
1497844800000|2017-06-19 04:00:00|8823|8618|8815|8807|8823|8822|8620|8618|12351662
1497931200000|2017-06-20 04:00:00|8819|8737|8764|8752|8819|8810|8737|8737|9640050
1498017600000|2017-06-21 04:00:00|8769|8676|8715|8702|8769|8769|8676|8676|8529730
1498104000000|2017-06-22 04:00:00|8740|8665|8740|8726|8740|8740|8666|8665|9793062
1498190400000|2017-06-23 04:00:00|8800|8661|8688|8681|8800|8799|8661|8661|10415987
1498449600000|2017-06-26 04:00:00|8767|8661.5|8738|8722|8767|8767|8662|8661.5|8380996
1498536000000|2017-06-27 04:00:00|8894|8726|8826|8809|8894|8894|8726|8726|13262406
1498622400000|2017-06-28 04:00:00|8909|8808|9165|9153|9191|9191|8835|8808|14672788
1498708800000|2017-06-29 04:00:00|9280|8714.43|9125|9117|9280|9270|9032|8714.43|24222905
1498795200000|2017-06-30 04:00:00|9200|9116|9152|9149|9200|9200|9117|9116|12519276
1499054400000|2017-07-03 04:00:00|9348|9119|9272|9272|9348|9348|9130|9119|10280532
1499227200000|2017-07-05 04:00:00|9310|9290|9360|9354|9379|9379|9262|9261|14614997
1499313600000|2017-07-06 04:00:00|9451|9288|9343|9340|9451|9451|9289|9288|13739190
1499400000000|2017-07-07 04:00:00|9419|9323|9387|9380|9419|9419|9323|9323|9680043
1499659200000|2017-07-10 04:00:00|9403|9309|9318|9312|9403|9403|9309|9309|11566655
1499745600000|2017-07-11 04:00:00|9315|9311|9291|9283|9360|9323|9228|9228|10652715
1499832000000|2017-07-12 04:00:00|9349|9207|9270|9249|9349|9320|9207|9207|10874956
1499918400000|2017-07-13 04:00:00|9360|9212|9360|9348|9360|9360|9235|9212|9885769
1500004800000|2017-07-14 04:00:00|9410|9360|9225|9210|9445|9435|9061|9058|19331729
1500264000000|2017-07-17 04:00:00|9250|9125|9139|9135|9250|9226|9125|9125|12360256
1500350400000|2017-07-18 04:00:00|9158|9032|9112|9107|9158|9157|9032|9032|12527837
1500436800000|2017-07-19 04:00:00|9161.99|9085|9119|9115|9161.99|9161.99|9085|9085|9507519
1500523200000|2017-07-20 04:00:00|9172|9090|9120|9111|9172|9172|9090|9090|8748388
1500609600000|2017-07-21 04:00:00|9136|9052|9085|9075|9136|9132|9052|9052|9303593
1500868800000|2017-07-24 04:00:00|9099|9090|9140|9120|9154|9153|9078|9070|7474010
1500955200000|2017-07-25 04:00:00|9352|9128|9290|9283|9352|9352|9164|9128|14033269
1501041600000|2017-07-26 04:00:00|9320|9168|9193|9184|9320|9318|9169|9168|9840481
1501128000000|2017-07-27 04:00:00|9215|9116|9154|9150|9215|9215|9116|9116|10078415
1501214400000|2017-07-28 04:00:00|9175|9075|9145|9128|9175|9174|9075|9075|8094496
1501473600000|2017-07-31 04:00:00|9236|9128|9199|9165|9236|9236|9151|9128|8732228
1501560000000|2017-08-01 04:00:00|9345|9205|9345|9345|9345|9345|9225|9205|10522389
1501646400000|2017-08-02 04:00:00|9345|9250.5|9313|9308|9345|9345|9250.5|9250.5|8428912
1501732800000|2017-08-03 04:00:00|9310|9310|9242|9225|9313|9312|9224|9223.5|8910604
1501819200000|2017-08-04 04:00:00|9440|9226|9378|9367|9440|9440|9255|9226|11737170
1502078400000|2017-08-07 04:00:00|9540|9201|9405|9395|9540|9418|9371|9201|6428778
1502164800000|2017-08-08 04:00:00|9498|9260|9350|9342|9540|9521|9350|9201|11845603
1502251200000|2017-08-09 04:00:00|9415|9290|9353|9346|9415|9367|9265|9252|9309490
1502337600000|2017-08-10 04:00:00|9395|9222|9228|9195|9395|9320|9199|9157|10724839
1502424000000|2017-08-11 04:00:00|9395|9000|9150|9135|9395|9267|9125|9000|8882290
1502683200000|2017-08-14 04:00:00|9290|9190|9257|9250|9290|9290|9220|9190|9290121
1502769600000|2017-08-15 04:00:00|9356|9255|9273|9263|9356|9356|9255|9255|7193163
1502856000000|2017-08-16 04:00:00|9333|9188|9207|9197|9333|9333|9188|9188|9082144
1502942400000|2017-08-17 04:00:00|9200|9033|9065|9050|9200|9197|9033|9033|11032886
1503028800000|2017-08-18 04:00:00|9154|9007|9079|9071|9154|9154|9007|9007|10926932
1503288000000|2017-08-21 04:00:00|9095|9016|9078|9063|9095|9095|9017|9016|9049988
1503374400000|2017-08-22 04:00:00|9171|9064|9161|9146|9171|9171|9064|9064|7718589
1503460800000|2017-08-23 04:00:00|9470|9050|9160|9140|9470|9233|9075|9050|6721706
1503547200000|2017-08-24 04:00:00|9215|9141|9173|9145|9215|9215|9141|9141|6843303
1503633600000|2017-08-25 04:00:00|9248|9160|9209|9197|9248|9248|9169|9160|9059904
1503892800000|2017-08-28 04:00:00|9249|9080|9105|9082|9249|9215|9080|9080|5664983
1503979200000|2017-08-29 04:00:00|9131|9031|9121|9111|9131|9131|9032|9031|9234985
1504065600000|2017-08-30 04:00:00|9187.5|9116|9139|9132|9187.5|9187.5|9121|9116|6487953
1504152000000|2017-08-31 04:00:00|9185|9080|9119|9102|9185|9184|9080|9080|9461001
1504238400000|2017-09-01 04:00:00|9236|9064|9170|9156|9236|9236|9064|9064|8061248
1504584000000|2017-09-05 04:00:00|9130|8902.43|8955|8945|9130|9120|8902.43|8902.43|13913168
1504670400000|2017-09-06 04:00:00|8962|8962|9008|8982|9051.72|9051|8962|8951|9621699
1504756800000|2017-09-07 04:00:00|9015|8808|8861|8850|9015|9011|8808|8808|11986790
1504843200000|2017-09-08 04:00:00|8942|8814|8844|8825|8942|8942|8814|8814|11763369
1505102400000|2017-09-11 04:00:00|8895|8863|8985|8980|9025|9024|8863|8863|10838587
1505188800000|2017-09-12 04:00:00|9125|8979|9099|9095|9125|9125|9007|8979|11837553
1505275200000|2017-09-13 04:00:00|9150|9032|9125|9110|9150|9149|9034|9032|9798855
1505361600000|2017-09-14 04:00:00|9153|9050|9078|9050|9153|9153|9050|9050|8059507
1505448000000|2017-09-15 04:00:00|9150|9068|9162|9157|9175|9175|9077|9068|11555697
1505707200000|2017-09-18 04:00:00|9313.5|9162|9298|9284|9313.5|9313.5|9170|9162|8758922
1505793600000|2017-09-19 04:00:00|9436|9252|9405|9394|9436|9436|9254|9252|9737127
1505880000000|2017-09-20 04:00:00|9529|9280|9459|9450|9529|9528|9280|9280|12467771
1505966400000|2017-09-21 04:00:00|9537|9397|9525|9505|9537|9536|9397|9397|8040169
1506052800000|2017-09-22 04:00:00|9498|9131|9489|9486|9498|9497|9131|9131|6296005
1506312000000|2017-09-25 04:00:00|9488|9345|9420|9406|9488|9488|9345|9345|8236978
1506398400000|2017-09-26 04:00:00|9350|9303|9371|9370|9403|9403|9314|9303|6882306
1506484800000|2017-09-27 04:00:00|9505|9350|9531|9521|9572|9571|9367|9350|12004460
1506571200000|2017-09-28 04:00:00|9588|9491|9544|9522|9588|9588|9492|9491|8154747
1506657600000|2017-09-29 04:00:00|9535|9525|9555|9551|9565|9551|9503|9502|8146503
1506916800000|2017-10-02 04:00:00|9580|9576|9690|9684|9694|9690|9547|9546|10205900
1507003200000|2017-10-03 04:00:00|9743|9677.39|9733|9726|9743|9743|9677.39|9677.39|7870321
1507089600000|2017-10-04 04:00:00|9744|9622|9643|9636|9744|9744|9622|9622|9337646
1507176000000|2017-10-05 04:00:00|9715|9431|9717|9706|9740|9739|9555|9431|10837699
1507262400000|2017-10-06 04:00:00|9775|9647|9690|9680|9775|9775|9648|9647|6881123
1507521600000|2017-10-09 04:00:00|9747|9552|9657|9641|9747|9733|9552|9552|6005276
1507608000000|2017-10-10 04:00:00|9720|9624|9720|9716|9720|9720|9624|9624|7768613
1507694400000|2017-10-11 04:00:00|9729|9614|9684|9672|9729|9715|9614|9614|11641337
1507780800000|2017-10-12 04:00:00|9789|9548|9595|9583|9789|9783|9563|9548|15475874
1507867200000|2017-10-13 04:00:00|9671|9496|9598|9577|9671|9670|9496|9496|10526982
1508126400000|2017-10-16 04:00:00|9800|9549|9800|9800|9800|9800|9578|9549|9987999
1508212800000|2017-10-17 04:00:00|9839|9732|9771|9750|9839|9839|9732|9732|8504724
1508299200000|2017-10-18 04:00:00|9855|9763|9810|9791|9855|9855|9764|9763|8087263
1508385600000|2017-10-19 04:00:00|9775|9750|9820|9804|9828|9825|9694|9694|7139138
1508472000000|2017-10-20 04:00:00|9895|9890|9951|9949|9989|9988|9874|9844|12661805
1508731200000|2017-10-23 04:00:00|9999|9924|9938|9930|9999|9999|9925|9924|7506408
1508817600000|2017-10-24 04:00:00|9968|9964|10090|10075|10119|10118|9964|9934|10402262
1508904000000|2017-10-25 04:00:00|10185|10019|10120|10103|10185|10185|10020|10019|11849208
1508990400000|2017-10-26 04:00:00|10200|10080|10190|10183|10242.01|10242.01|10115|10080|10200881
1509076800000|2017-10-27 04:00:00|10245|10164|10176|10162|10245|10222|10106|10105|8415652
1509336000000|2017-10-30 04:00:00|10193|10087|10137|10126|10193|10192|10087|10087|6839501
1509422400000|2017-10-31 04:00:00|10180|9091|10083|10063|10180|10175|10047|9091|6472190
1509508800000|2017-11-01 04:00:00|10170|10045|10092|10076|10170|10170|10045|10045|6709778
1509595200000|2017-11-02 04:00:00|10158|10016|10167|10159|10176.5|10176.5|10017|10016|7186428
1509681600000|2017-11-03 04:00:00|10185|10073|10159|10140|10185|10185|10073|10073|5609337
1509944400000|2017-11-06 05:00:00|10168.74|10050|10089|10070|10168.74|10168.74|10050|10050|5750532
1510030800000|2017-11-07 05:00:00|10100|9709|9869|9850|10100|10080|9826|9709|12905722
1510117200000|2017-11-08 05:00:00|9875|9715|9780|9765|9875|9860|9715|9715|12028678
1510203600000|2017-11-09 05:00:00|9783|9750|9770|9764|9821.5|9821|9673|9668|11555991
1510290000000|2017-11-10 05:00:00|9767|9767|9764|9751|9834|9834|9751|9739|7508747
1510549200000|2017-11-13 05:00:00|9805|9662|9788|9782|9805|9804|9662|9662|7713519
1510635600000|2017-11-14 05:00:00|9794|9685|9726|9725|9794|9778|9685|9685|7904750
1510722000000|2017-11-15 05:00:00|9874|9595|9839|9826|9874|9874|9596|9595|11398518
1510808400000|2017-11-16 05:00:00|9909|9831|9845|9839|9909|9909|9832|9831|7681378
1510894800000|2017-11-17 05:00:00|9855|9757|9823|9804|9855|9841|9757|9757|7203524
1511154000000|2017-11-20 05:00:00|9914.5|9777|9902|9891|9914.5|9914.5|9777|9777|7937723
1511240400000|2017-11-21 05:00:00|9965|9891|9898|9892|9965|9965|9892|9891|7195066
1511326800000|2017-11-22 05:00:00|9952.39|9854|9873|9854|9952.39|9952.39|9854|9854|5796282
1511499600000|2017-11-24 05:00:00|9870|9870|9832|9831|9900|9900|9827|9826|2471354
1511758800000|2017-11-27 05:00:00|9913|9793|9795|9795|9913|9913|9794|9793|7162685
1511845200000|2017-11-28 05:00:00|10170|9796|10159|10145|10170|10170|9798|9796|13622571
1511931600000|2017-11-29 05:00:00|10170|10080|10400|10390|10422|10421|10164|10045|17706981
1512018000000|2017-11-30 05:00:00|10442|10420|10431|10418|10667|10666|10405|10404|17973092
1512104400000|2017-12-01 05:00:00|10412|10360|10498|10480|10538|10531|10223|10194|15949461
1512363600000|2017-12-04 05:00:00|10641|10585|10699|10693|10840|10839|10585|10490|18989345
1512450000000|2017-12-05 05:00:00|10787|10500|10600|10580|10787|10787|10506|10500|13789041
1512536400000|2017-12-06 05:00:00|10576|10452.5|10519|10501|10576|10576|10452.5|10452.5|11731440
1512622800000|2017-12-07 05:00:00|10549|10300|10495|10482|10549|10518|10377|10300|11166151
1512709200000|2017-12-08 05:00:00|10598|10434|10598|10576|10598|10598|10434|10434|11364535
1512968400000|2017-12-11 05:00:00|10650|10530|10575|10562|10650|10650|10532|10530|8704454
1513054800000|2017-12-12 05:00:00|10737|10531|10699|10688|10737|10736|10531|10531|11247613
1513141200000|2017-12-13 05:00:00|10750|10537|10584|10560|10750|10720|10549|10537|12352659
1513227600000|2017-12-14 05:00:00|10750|10537|10474|10466|10750|10645|10461|10457|10151976
1513314000000|2017-12-15 05:00:00|10500|10471|10644|10614|10652|10651|10500|10471|16456046
1513573200000|2017-12-18 05:00:00|10700|10640|10697|10695|10823|10762|10649|10602|9927939
1513659600000|2017-12-19 05:00:00|10823|10530|10660|10653|10823|10749|10635|10530|9669342
1513746000000|2017-12-20 05:00:00|10773.05|10609|10635|10627|10773.05|10773.05|10610|10609|9129089
1513832400000|2017-12-21 05:00:00|10809|10595|10800|10790|10809|10809|10639|10595|9426649
1513918800000|2017-12-22 05:00:00|10823|10700|10745|10736|10846|10845|10681|10680|7356483
1514264400000|2017-12-26 05:00:00|10895|10600|10700|10691|10895|10796|10641|10600|6071502
1514350800000|2017-12-27 05:00:00|10739|10655|10739|10705|10739|10739|10655|10655|6952026
1514437200000|2017-12-28 05:00:00|10895|10669|10783|10782|10895|10783|10717|10669|6187634
1514523600000|2017-12-29 05:00:00|10895|10669|10733|10699|10895|10826|10698|10669|5584731
1514869200000|2018-01-02 05:00:00|10895|10669|10820|10795|10895|10802|10681|10669|9505341
1514955600000|2018-01-03 05:00:00|11100|10669|10806|10800|11100|10849|10749|10669|9763270
1515042000000|2018-01-04 05:00:00|10895|10600|10929|10913|11003|11002|10750|10600|10341116
1515128400000|2018-01-05 05:00:00|11185|10600|10829|10827|11185|10970|10778|10600|9791510
1515387600000|2018-01-08 05:00:00|10947|10806|10859|10842|10947|10867|10771|10750|9720312
1515474000000|2018-01-09 05:00:00|10947|10669|10925|10896|10963|10962|10850|10669|9519974
1515560400000|2018-01-10 05:00:00|11200|10669|11050|11040|11200|11069|10875|10669|10812795
1515646800000|2018-01-11 05:00:00|11185|11050|11099|11080|11185|11100|11006|10965|10859515
1515733200000|2018-01-12 05:00:00|11197|11093|11275|11265|11285|11284|10959|10900|15344853
1516078800000|2018-01-16 05:00:00|11400|11137|11230|11229|11400|11352|11100|11090|6842649
1516165200000|2018-01-17 05:00:00|11300|11155|11322|11306|11330|11329|11132|11131|12098668
1516251600000|2018-01-18 05:00:00|11500|11178|11331|11316|11500|11372|11227|11106|11733277
1516338000000|2018-01-19 05:00:00|11453|11260|11301|11293|11453|11433|11281|11260|14955810
1516597200000|2018-01-22 05:00:00|11532|11260|11447|11437|11532|11448|11250|11245|7316776
1516683600000|2018-01-23 05:00:00|11500|11204|11436|11435|11500|11463|11336|11204|6904918
1516770000000|2018-01-24 05:00:00|11525|11355|11510|11509|11685|11576|11445|11195|3989111
1516856400000|2018-01-25 05:00:00|11775|11500|11584|11571|11850|11650|11508|11495|10786457
1516942800000|2018-01-26 05:00:00|11888|11396|11625|11613|11888|11625|11496|11396|9324551
1517202000000|2018-01-29 05:00:00|11888|11581|11649|11629|11888|11735|11600|11581|8755443
1517288400000|2018-01-30 05:00:00|11888|11421|11511|11502|11888|11658|11496|11421|10984272
1517374800000|2018-01-31 05:00:00|11888|10927|11620|11590|11888|11665|11516|10927|9807761
1517461200000|2018-02-01 05:00:00|11888|11162|11700|11694|11888|11708|11450|11162|10668462
1517547600000|2018-02-02 05:00:00|11888|11427|11427|11420|11888|11691|11416|11414|13081549
1517806800000|2018-02-05 05:00:00|11888|10830|10830|10800|11888|11459|10398|10394|23301413
1517893200000|2018-02-06 05:00:00|11650|10062|11233|11201|11650|11248|10520|10062|26581551
1517979600000|2018-02-07 05:00:00|11455|10800|11235|11202|11455|11444|11100|10800|18106089
1518066000000|2018-02-08 05:00:00|11344|10971|10870|10832|11397|11332|10785|10784|23321434
1518152400000|2018-02-09 05:00:00|11300|10369|10999|10960|11300|11093|10623|10369|23779669
1518411600000|2018-02-12 05:00:00|11200|10840|11188|11155|11274|11272|11008|10840|13931157
1518498000000|2018-02-13 05:00:00|11250|10850|11260|11243|11306|11305|11079|10850|13307381
1518584400000|2018-02-14 05:00:00|11400|11209|11520|11495|11527|11526|11175|11161|12565707
1518670800000|2018-02-15 05:00:00|11888|11159|11580|11555|11888|11600|11424|11159|9659968
1518757200000|2018-02-16 05:00:00|11888|11306|11500|11470|11888|11607|11461|11306|10783249
1519102800000|2018-02-20 05:00:00|11800|11306|11499|11486|11800|11538|11397|11306|10142377
1519189200000|2018-02-21 05:00:00|11600|11100|11495|11480|11745|11744|11469|11100|11261362
1519275600000|2018-02-22 05:00:00|11955|10850|11555|11535|11955|11642|11476|10850|13480188
1519362000000|2018-02-23 05:00:00|11955|11114|11749|11731|11955|11739|11533|11114|9225335
1519621200000|2018-02-26 05:00:00|11780|11480|11888|11871|11889|11888|11733|11480|11970903
1519707600000|2018-02-27 05:00:00|12100|11480|11778|11770|12100|11933|11736|11480|13325011
1519794000000|2018-02-28 05:00:00|12800|10850|11590|11565|12800|11848|11536|10850|12839631
1519880400000|2018-03-01 05:00:00|11690|11480|11368|11353|11690|11665|11266|11265|15399727
1519966800000|2018-03-02 05:00:00|11600|11332|11329|11311|11600|11355|11113|11111|14909482
1520226000000|2018-03-05 05:00:00|11465|11073|11514|11500|11593|11592|11192|11066|10941961
1520312400000|2018-03-06 05:00:00|11604|11334|11349|11310|11620|11603|11271|11250|8847888
1520398800000|2018-03-07 05:00:00|11500|11100|11470|11462|11510|11509|11312|11100|10174628
1520485200000|2018-03-08 05:00:00|11695|11251|11487|11460|11695|11522|11321|11251|8922577
1520571600000|2018-03-09 05:00:00|11655|11233|11798|11786|11808|11807|11470|11233|11300727
1520827200000|2018-03-12 04:00:00|12000|11810|11769|11762|12045|11874|11726|11362|9011331
1520913600000|2018-03-13 04:00:00|11919|11500|11622|11610|11919|11838|11584|11500|10553216
1521000000000|2018-03-14 04:00:00|11900|11251|11550|11500|11900|11682|11460|11251|10118920
1521086400000|2018-03-15 04:00:00|12280|10850|11554|11533|12280|11598|11484|10850|6584325
1521172800000|2018-03-16 04:00:00|12280|10850|11559|11552|12280|11660|11535|10850|13397635
1521432000000|2018-03-19 04:00:00|12595|10735|11465|11448|12595|11545|11331|10735|8909504
1521518400000|2018-03-20 04:00:00|12050|10850|11479|11472|12050|11544|11445|10850|7347436
1521604800000|2018-03-21 04:00:00|12050|10850|11508|11477|12050|11663|11422|10850|11116098
1521691200000|2018-03-22 04:00:00|11471|11320|10970|10956|11532|11392|10954|10953|17589250
1521777600000|2018-03-23 04:00:00|11142|10910|10725|10712|11199|11091|10677|10676|18230755
1522036800000|2018-03-26 04:00:00|11055|10610|11055|11032|11117|11116|10850|10610|16055869
1522123200000|2018-03-27 04:00:00|12595|9665|10864|10820|12595|11169|10731|9665|14010462
1522209600000|2018-03-28 04:00:00|11279|10501|10824|10810|11279|10915|10665|10501|15412111
1522296000000|2018-03-29 04:00:00|11300|10500|11010|11000|11300|11077|10778|10500|9276358
1522641600000|2018-04-02 04:00:00|11522|10277|10802|10785|11522|11072|10608|10277|14502828
1522728000000|2018-04-03 04:00:00|11148|10600|10929|10869|11148|10950|10727|10600|10630650
1522814400000|2018-04-04 04:00:00|11500|10477|11195|11165|11500|11168|10673|10477|12657690
1522900800000|2018-04-05 04:00:00|11294|11100|11050|11005|11294|11282|11010|10875|13393021
1522987200000|2018-04-06 04:00:00|11200|10877|10918|10910|11200|11154|10783|10782|15406646
1523246400000|2018-04-09 04:00:00|11500|10450|11060|11042|11500|11298|10962|10450|12646897
1523332800000|2018-04-10 04:00:00|11690|10501|11245|11220|11690|11286|11143|10501|11616714
1523419200000|2018-04-11 04:00:00|11500|11100|11119|11100|11500|11181|11052|11050|11845159
1523505600000|2018-04-12 04:00:00|11412|10989|11440|11422|11440|11438|11135|10989|12655619
1523592000000|2018-04-13 04:00:00|11465|11376|11028|11025|11547|11545|10906|10905|30049690
1523851200000|2018-04-16 04:00:00|11280|10643|11040|11026|11280|11146|10980|10643|13534092
1523937600000|2018-04-17 04:00:00|11131|11001|11032|11022|11192|11191|11000|10999|12123658
1524024000000|2018-04-18 04:00:00|11730|10200|10945|10940|11730|11106|10890|10200|13214816
1524110400000|2018-04-19 04:00:00|11045|10920|11182|11163|11187|11186|10918|10900|14333452
1524196800000|2018-04-20 04:00:00|11230|11110|11142|11141|11275|11273|11089|11088|11491450
1524456000000|2018-04-23 04:00:00|11270|10877|11138|11091|11270|11194|11063|10877|8728828
1524542400000|2018-04-24 04:00:00|11400|10670|11070|11041|11400|11289|10959|10670|12424193
1524628800000|2018-04-25 04:00:00|11500|10670|11050|11027|11500|11058|10860|10670|11153511
1524715200000|2018-04-26 04:00:00|11497|10450|11035|11014|11497|11081|10934|10450|7568506
1524801600000|2018-04-27 04:00:00|11200|10799|10960|10934|11200|11015|10914|10799|7798689
1525060800000|2018-04-30 04:00:00|11314|10501|10890|10878|11314|11029|10876|10501|9258923
1525147200000|2018-05-01 04:00:00|11750|9998|10909|10895|11750|10900|10754|9998|8477210
1525233600000|2018-05-02 04:00:00|10950|10723|10792|10785|10975|10954|10773|10665|9542828
1525320000000|2018-05-03 04:00:00|11091|10650|10734|10720|11091|10786|10519|10518|11551086
1525406400000|2018-05-04 04:00:00|10875|10645|10852|10845|11030|10874|10598|10508|8825728
1525665600000|2018-05-07 04:00:00|11400|10120|10937|10925|11400|10967|10839|10120|7287286
1525752000000|2018-05-08 04:00:00|11314|10366|11098|11088|11314|11133|10875|10366|9439171
1525838400000|2018-05-09 04:00:00|11400|10932|11356|11340|11400|11364|11105|10932|8792657
1525924800000|2018-05-10 04:00:00|11489|11200|11427|11412|11489|11443|11275|11200|6793386
1526011200000|2018-05-11 04:00:00|11600|11195|11405|11381|11600|11472|11368|11195|7439188
1526270400000|2018-05-14 04:00:00|11487|11195|11400|11379|11487|11469|11375|11195|6474497
1526356800000|2018-05-15 04:00:00|11487|11195|11299|11292|11487|11386|11257|11195|8918862
1526443200000|2018-05-16 04:00:00|11509|11285|11350|11324|11509|11368|11264|11195|5776301
1526529600000|2018-05-17 04:00:00|12800|10089|11332|11300|12800|11341|11220|10089|7281520
1526616000000|2018-05-18 04:00:00|11499|11195|11117|11111|11499|11314|11085|11084|9551489
1526875200000|2018-05-21 04:00:00|11334|11140|11222|11206|11334|11253|11183|11140|6530708
1526961600000|2018-05-22 04:00:00|11425|10800|11380|11350|11429|11428|11234|10800|8880509
1527048000000|2018-05-23 04:00:00|11600|10937|11250|11243|11600|11280|11113|10937|8491103
1527134400000|2018-05-24 04:00:00|11430|10937|11139|11124|11430|11234|11012|10937|10818377
1527220800000|2018-05-25 04:00:00|11473|10937|11063|11053|11473|11150|11020|10937|6332967
1527566400000|2018-05-29 04:00:00|11575|10395|10609|10603|11575|10969|10496|10395|24662783
1527652800000|2018-05-30 04:00:00|10746|10366|10833|10810|10860|10859|10666|10366|13902202
1527739200000|2018-05-31 04:00:00|10939|10780|10707|10701|10939|10880|10642|10641|13578340
1527825600000|2018-06-01 04:00:00|11010|10194|10845|10840|11010|10894|10750|10194|10893834
1528084800000|2018-06-04 04:00:00|11300|10200|10845|10833|11300|10925|10828|10200|8357806
1528171200000|2018-06-05 04:00:00|11555|10089|10795|10784|11555|10855|10707|10089|7746018
1528257600000|2018-06-06 04:00:00|11750|9998|11047|11031|11750|11074|10808|9998|12228366
1528344000000|2018-06-07 04:00:00|11100|10896|11094|11025|11150|11149|11003|10896|10329306
1528430400000|2018-06-08 04:00:00|11750|10500|11112|11111|11750|11112|11006|10500|7556950
1528689600000|2018-06-11 04:00:00|11152|11000|11111|11087|11191|11190|11061|11000|7825304
1528776000000|2018-06-12 04:00:00|11200|10800|11036|11021|11220|11153|10952|10800|9037042
1528862400000|2018-06-13 04:00:00|11300|10730|11027|11011|11300|11144|10958|10730|11278489
1528948800000|2018-06-14 04:00:00|11240|11025|10818|10813|11240|11060|10779|10778|14655785
1529035200000|2018-06-15 04:00:00|11000|10502|10790|10762|11000|10838|10628|10502|16659802
1529294400000|2018-06-18 04:00:00|10850|10600|10795|10746|10850|10839|10669|10600|7517205
1529380800000|2018-06-19 04:00:00|10787|10521|10788|10755|10789|10788|10650|10521|9262125
1529467200000|2018-06-20 04:00:00|10834|10680|10780|10767|10864|10863|10740|10680|6794039
1529553600000|2018-06-21 04:00:00|11273|10400|10719|10705|11273|10820|10654|10400|8927806
1529640000000|2018-06-22 04:00:00|11030|10551|10584|10579|11030|10836|10553|10551|11914746
1529899200000|2018-06-25 04:00:00|10700|10551|10480|10475|10700|10569|10397|10396|13301063
1529985600000|2018-06-26 04:00:00|10540|10257|10505|10495|10540|10520|10312|10257|13716082
1530072000000|2018-06-27 04:00:00|10800|10302|10348|10340|10800|10591|10324|10302|12658048
1530158400000|2018-06-28 04:00:00|10650|9998|10690|10665|10728|10724|10311|9998|11600280
1530244800000|2018-06-29 04:00:00|10926|10608|10434|10425|10926|10711|10421|10420|14098464
1530504000000|2018-07-02 04:00:00|10610|10375|10510|10503|10610|10510|10339|10302|8818170
1530590400000|2018-07-03 04:00:00|10728|10300|10383|10379|10728|10577|10353|10300|6231265
1530763200000|2018-07-05 04:00:00|10450|10102|10360|10343|10450|10438|10345|10102|8387497
1530849600000|2018-07-06 04:00:00|10536|10102|10414|10406|10536|10449|10223|10102|9571974
1531108800000|2018-07-09 04:00:00|10700|10200|10742|10739|10760|10745|10425|10200|11087295
1531195200000|2018-07-10 04:00:00|11585|10102|10600|10589|11585|10839|10586|10102|11417831
1531281600000|2018-07-11 04:00:00|11000|10203|10650|10636|11000|10706|10590|10203|8329823
1531368000000|2018-07-12 04:00:00|11273|10200|10743|10739|11273|10754|10597|10200|9941898
1531454400000|2018-07-13 04:00:00|10774|10542|10643|10636|10860|10855|10515|10514|17795105
1531713600000|2018-07-16 04:00:00|10785|10455|11050|11035|11078|11077|10615|10455|19320638
1531800000000|2018-07-17 04:00:00|11240|10800|11070|11051|11240|11092|10975|10800|10644015
1531886400000|2018-07-18 04:00:00|11150|10782|11163|11159|11213|11212|11020|10782|11250161
1531972800000|2018-07-19 04:00:00|12050|10340|11000|10994|12050|11135|10973|10340|11031459
1532059200000|2018-07-20 04:00:00|11240|10600|11149|11122|11240|11174|10945|10600|10836773
1532318400000|2018-07-23 04:00:00|11240|11077|11340|11339|11425|11424|11095|11077|14440864
1532404800000|2018-07-24 04:00:00|11496|11250|11408|11393|11496|11477|11342|11220|11259278
1532491200000|2018-07-25 04:00:00|11520|11317|11487|11466|11550|11543|11338|11317|9983114
1532577600000|2018-07-26 04:00:00|11600|11319|11500|11490|11600|11558|11459|11315|9144768
1532664000000|2018-07-27 04:00:00|11600|11400|11600|11552|11631|11630|11470|11400|10164446
1532923200000|2018-07-30 04:00:00|11775|11400|11673|11670|11775|11760|11600|11400|10164835
1533009600000|2018-07-31 04:00:00|11760|11620|11501|11470|11774|11702|11482|11455|11627569
1533096000000|2018-08-01 04:00:00|11585|11400|11579|11551|11670|11669|11455|11400|10803171
1533182400000|2018-08-02 04:00:00|11696|11400|11629|11610|11696|11625|11434|11400|7542668
1533268800000|2018-08-03 04:00:00|11650|11520|11700|11696|11713|11712|11582|11402|8533040
1533528000000|2018-08-06 04:00:00|12229|11325|11718|11701|12229|11752|11619|11325|6901265
1533614400000|2018-08-07 04:00:00|12229|11335|11760|11755|12229|11828|11720|11335|7695774
1533700800000|2018-08-08 04:00:00|11800|11690|11775|11764|11827|11826|11729|11550|6825963
1533787200000|2018-08-09 04:00:00|11779|11680|11697|11673|11847|11800|11670|11562|6705772
1533873600000|2018-08-10 04:00:00|11695|11555|11600|11572|11701|11595|11469|11468|10138349
1534132800000|2018-08-13 04:00:00|11701|11402|11395|11384|11701|11588|11382|11378|7699512
1534219200000|2018-08-14 04:00:00|11461|11277|11484|11459|11505|11504|11365|11277|7939913
1534305600000|2018-08-15 04:00:00|11565|11375|11400|11372|11663|11450|11298|11139|7489159
1534392000000|2018-08-16 04:00:00|11847|11057|11483|11456|11847|11530|11433|11057|7826093
1534478400000|2018-08-17 04:00:00|12000|11012|11482|11454|12000|11507|11431|11012|6503997
1534737600000|2018-08-20 04:00:00|11675|11057|11462|11444|11675|11505|11413|11057|6771326
1534824000000|2018-08-21 04:00:00|12000|11012|11440|11410|12000|11638|11410|11012|8250224
1534910400000|2018-08-22 04:00:00|11847|11200|11513|11497|11847|11540|11465|11200|6274939
1534996800000|2018-08-23 04:00:00|11701|11478|11485|11470|11701|11514|11444|11437|7160947
1535083200000|2018-08-24 04:00:00|11640|11291|11500|11456|11640|11525|11446|11291|6664610
1535342400000|2018-08-27 04:00:00|11695|11305|11690|11679|11728|11727|11467|11301|10262001
1535428800000|2018-08-28 04:00:00|11750|11488|11633|11614|11750|11726|11597|11488|6316843
1535515200000|2018-08-29 04:00:00|11745|11422|11594|11584|11745|11631|11536|11422|4962570
1535601600000|2018-08-30 04:00:00|11745|11200|11525|11501|11745|11603|11498|11200|6958094
1535688000000|2018-08-31 04:00:00|11821|11012|11463|11458|11821|11500|11382|11012|8353972
1536033600000|2018-09-04 04:00:00|11539|11291|11525|11500|11572|11538|11364|11291|7627041
1536120000000|2018-09-05 04:00:00|11900|11300|11455|11440|11900|11570|11426|11300|8119109
1536206400000|2018-09-06 04:00:00|12254|10600|11410|11400|12254|11470|11351|10600|6758300
1536292800000|2018-09-07 04:00:00|11602|11300|11425|11413|11613|11481|11363|11300|7969428
1536552000000|2018-09-10 04:00:00|11750|11057|11387|11373|11750|11496|11367|11057|6180947
1536638400000|2018-09-11 04:00:00|11821|10802|11480|11443|11821|11457|11319|10802|6713487
1536724800000|2018-09-12 04:00:00|11750|11300|11320|11291|11750|11490|11286|11285|8117894
1536811200000|2018-09-13 04:00:00|11750|11057|11362|11350|11750|11412|11268|11057|8997945
1536897600000|2018-09-14 04:00:00|11826|11012|11349|11348|11826|11449|11324|11012|6854236
1537156800000|2018-09-17 04:00:00|11821|10802|11353|11340|11821|11442|11331|10802|6783397
1537243200000|2018-09-18 04:00:00|11700|11012|11450|11445|11700|11465|11357|11012|5694650
1537329600000|2018-09-19 04:00:00|11821|11012|11790|11776|11821|11805|11430|11012|12254934
1537416000000|2018-09-20 04:00:00|11845|11564|11869|11863|11924|11923|11808|11564|11858403
1537502400000|2018-09-21 04:00:00|12229|11303|11791|11780|12229|11925|11775|11303|13091741
1537761600000|2018-09-24 04:00:00|12000|11550|11684|11675|12000|11846|11644|11550|9286413
1537848000000|2018-09-25 04:00:00|12028|11511|11661|11639|12028|11797|11633|11511|6229825
1537934400000|2018-09-26 04:00:00|11940|11511|11515|11506|11940|11686|11466|11465|11028623
1538020800000|2018-09-27 04:00:00|11940|11057|11461|11453|11940|11576|11417|11057|9264985
1538107200000|2018-09-28 04:00:00|11652|11300|11298|11290|11652|11423|11253|11251|10750460
1538366400000|2018-10-01 04:00:00|11552|11100|11359|11352|11552|11461|11305|11100|7892029
1538452800000|2018-10-02 04:00:00|11382|11251|11412|11398|11412|11411|11282|11251|10188889
1538539200000|2018-10-03 04:00:00|11435|11253|11515|11502|11566|11565|11420|11253|12175103
1538625600000|2018-10-04 04:00:00|11500|11450|11539|11528|11681|11680|11410|11300|12819576
1538712000000|2018-10-05 04:00:00|12000|11100|11487|11462|12000|11601|11402|11100|9796068
1538971200000|2018-10-08 04:00:00|12400|10412|11540|11530|12400|11578|11336|10412|10380145
1539057600000|2018-10-09 04:00:00|11994|11100|11472|11462|11994|11502|11368|11100|10630165
1539144000000|2018-10-10 04:00:00|12000|11100|11115|11093|12000|11496|11095|11057|17909032
1539230400000|2018-10-11 04:00:00|11248|10802|10950|10902|11248|11147|10739|10737|27256512
1539316800000|2018-10-12 04:00:00|11200|10600|10694|10683|11200|11083|10561|10560|25637204
1539576000000|2018-10-15 04:00:00|10682|10600|10669|10620|10886|10884|10607|10600|14645364
1539662400000|2018-10-16 04:00:00|10836|10600|10870|10862|10885|10876|10672|10600|15565991
1539748800000|2018-10-17 04:00:00|10885|10699|10995|10968|11080|11079|10824|10699|14403539
1539835200000|2018-10-18 04:00:00|11500|10400|10820|10800|11500|10983|10781|10400|14506272
1539921600000|2018-10-19 04:00:00|11010|10500|10819|10785|11010|10921|10730|10500|11861644
1540180800000|2018-10-22 04:00:00|11010|10500|10635|10628|11010|10900|10612|10500|12723371
1540267200000|2018-10-23 04:00:00|10613|10400|10540|10503|10617|10616|10371|10370|17631722
1540353600000|2018-10-24 04:00:00|10687|10316|10350|10307|10687|10565|10291|10290|18783143
1540440000000|2018-10-25 04:00:00|10521|10000|10428|10388|10590|10589|10376|10000|13630274
1540526400000|2018-10-26 04:00:00|10440|10200|10370|10355|10457|10456|10274|10200|15322243
1540785600000|2018-10-29 04:00:00|11484|9392|10537|10469|11484|10663|10371|9392|14553087
1540872000000|2018-10-30 04:00:00|11040|10026|10688|10685|11040|10690|10475|10026|13638614
1540958400000|2018-10-31 04:00:00|11900|9392|10940|10908|11900|11047|10750|9392|16015245
1541044800000|2018-11-01 04:00:00|11074|10950|10897|10875|11074|11021|10833|10306|10461089
1541131200000|2018-11-02 04:00:00|11068|10900|10848|10838|11081|11080|10750|10749|12918727
1541394000000|2018-11-05 05:00:00|11500|10026|10924|10909|11500|10929|10828|10026|7557596
1541480400000|2018-11-06 05:00:00|10960|10754|10999|10953|11000|10987|10776|10720|7791321
1541566800000|2018-11-07 05:00:00|11000|10845|11147|11103|11178|11172|10936|10845|9667530
1541653200000|2018-11-08 05:00:00|11847|10311|11246|11238|11847|11292|11103|10311|9331805
1541739600000|2018-11-09 05:00:00|12239|10026|11138|11120|12239|11235|11084|10026|7703491
1541998800000|2018-11-12 05:00:00|11279|10922|10885|10862|11279|11192|10865|10862|9912287
1542085200000|2018-11-13 05:00:00|11100|10801|11068|10977|11100|11061|10900|10801|10776828
1542171600000|2018-11-14 05:00:00|11130|10801|10925|10900|11130|11068|10599|10598|14677693
1542258000000|2018-11-15 05:00:00|11069|10651|10999|10980|11069|11008|10683|10651|14991802
1542344400000|2018-11-16 05:00:00|11139|10801|11002|10998|11139|11064|10857|10801|9972629
1542603600000|2018-11-19 05:00:00|11289|10841|11104|11068|11289|11120|10953|10841|11081343
1542690000000|2018-11-20 05:00:00|11289|10921|10857|10840|11289|11048|10798|10797|15048402
1542776400000|2018-11-21 05:00:00|10945|10475|10807|10785|11074|10965|10765|10475|8285928
1542949200000|2018-11-23 05:00:00|10785|10575|10664|10662|11074|10739|10607|10575|4912759
1543208400000|2018-11-26 05:00:00|10972|10720|10920|10897|10999|10997|10735|10700|9959620
1543294800000|2018-11-27 05:00:00|11025|10751|10992|10981|11025|11003|10832|10751|7388334
1543381200000|2018-11-28 05:00:00|11125|10751|11093|11051|11140|11139|10888|10751|10094725
1543467600000|2018-11-29 05:00:00|11289|10825|11015|11005|11289|11079|10964|10825|8580020
1543554000000|2018-11-30 05:00:00|11289|10525|11140|11105|11289|11170|10945|10525|8730227
1543813200000|2018-12-03 05:00:00|11449|10945|11210|11190|11449|11356|11175|10945|9715146
1543899600000|2018-12-04 05:00:00|11599|10751|10760|10725|11599|11174|10674|10673|17488887
1544072400000|2018-12-06 05:00:00|10723|10551|10526|10510|10931|10675|10290|10289|21166920
1544158800000|2018-12-07 05:00:00|10900|10275|10340|10325|10900|10697|10291|10275|14565290
1544418000000|2018-12-10 05:00:00|10497|10275|10150|10138|10497|10361|9931|9927|18939837
1544504400000|2018-12-11 05:00:00|10480|9925|10077|10050|10480|10365|9980|9925|13518951
1544590800000|2018-12-12 05:00:00|10200|9900|10130|10120|10290|10289|10008|9900|17701997
1544677200000|2018-12-13 05:00:00|10410|10010|10109|10090|10410|10195|10068|10010|13881124
1544763600000|2018-12-14 05:00:00|10410|9800|10045|9999|10410|10193|9959|9800|13975325
1545022800000|2018-12-17 05:00:00|10098|10018|9950|9931|10286|10055|9844|9840|21730648
1545109200000|2018-12-18 05:00:00|10410|9500|9850|9838|10410|10088|9812|9500|15728744
1545195600000|2018-12-19 05:00:00|9965|9669|9764|9740|10080|10057|9661|9660|23450824
1545282000000|2018-12-20 05:00:00|10500|9000|9688|9651|10500|9828|9569|9000|28242180
1545368400000|2018-12-21 05:00:00|10500|8797|9415|9411|10500|9842|9369|8797|29472539
1545627600000|2018-12-24 05:00:00|9725|9000|9225|9221|9725|9500|9183|9000|13225341
1545800400000|2018-12-26 05:00:00|9286|9272|9589|9580|9789|9640|9113|9112|17566378
1545886800000|2018-12-27 05:00:00|9570|9410|9695|9675|9800|9741|9355|9314|15073562
1545973200000|2018-12-28 05:00:00|10089|9200|9697|9670|10089|9831|9644|9200|13194442
1546232400000|2018-12-31 05:00:00|11194|8220|9769|9755|11194|9880|9677|8220|9026054
1546405200000|2019-01-02 05:00:00|10500|9200|9803|9785|10500|9977|9500|9200|11871547
1546491600000|2019-01-03 05:00:00|9832|9583|9704|9692|10008|9887|9670|9580|12100937
1546578000000|2019-01-04 05:00:00|9847|9723|10069|10066|10100|10092|9770|9705|12047830
1546837200000|2019-01-07 05:00:00|11500|8770|10115|10077|11500|10146|9974|8770|10536824
1546923600000|2019-01-08 05:00:00|10150|10090|10057|10010|10185|10181|9955|9947|10570448
1547010000000|2019-01-09 05:00:00|11194|8770|10034|10007|11194|10147|9993|8770|10916179
1547096400000|2019-01-10 05:00:00|10500|9686|10032|10020|10500|10073|9928|9686|10405919
1547182800000|2019-01-11 05:00:00|10200|9834|9991|9988|10200|10050|9895|9834|12280430
1547442000000|2019-01-14 05:00:00|10416|9400|10150|10141|10416|10145|9855|9400|14841973
1547528400000|2019-01-15 05:00:00|10326|10145|10170|10160|10326|10246|9784|9750|22031764
1547614800000|2019-01-16 05:00:00|10500|9970|10242|10238|10500|10344|10139|9970|14902816
1547701200000|2019-01-17 05:00:00|10380|10034|10306|10271|10380|10349|10155|10034|11304260
1547787600000|2019-01-18 05:00:00|10416|10080|10459|10444|10485|10484|10283|10080|12891950
1548133200000|2019-01-22 05:00:00|10492|10200|10295|10291|10492|10408|10214|10200|12714421
1548219600000|2019-01-23 05:00:00|10492|9900|10268|10252|10492|10365|10197|9900|8999992
1548306000000|2019-01-24 05:00:00|10700|9684|10283|10251|10700|10309|10198|9684|8322658
1548392400000|2019-01-25 05:00:00|10404|10283|10349|10339|10492|10430|10274|10273|10569930
1548651600000|2019-01-28 05:00:00|10328|10309|10360|10350|10445|10423|10262|10210|9975826
1548738000000|2019-01-29 05:00:00|10492|10259|10445|10420|10512|10511|10366|10259|7423992
1548824400000|2019-01-30 05:00:00|10600|10240|10456|10445|10600|10523|10378|10240|9834504
1548910800000|2019-01-31 05:00:00|10496|10400|10365|10325|10496|10416|10274|10237|13048518
1548997200000|2019-02-01 05:00:00|10600|10040|10399|10389|10600|10484|10340|10040|8568801
1549256400000|2019-02-04 05:00:00|11274|9686|10425|10413|11274|10424|10302|9686|7384921
1549342800000|2019-02-05 05:00:00|10496|10420|10376|10361|10500|10465|10330|10329|9316933
1549429200000|2019-02-06 05:00:00|10649|9999|10381|10371|10649|10461|10339|9999|6413946
1549515600000|2019-02-07 05:00:00|10699|9999|10225|10211|10699|10350|10145|9999|9987697
1549602000000|2019-02-08 05:00:00|10244|10030|10137|10122|10244|10233|10006|10005|9509824
1549861200000|2019-02-11 05:00:00|10241|9999|10145|10095|10241|10201|10078|9999|8304094
1549947600000|2019-02-12 05:00:00|10400|9589|10279|10261|10400|10291|10152|9589|8862887
1550034000000|2019-02-13 05:00:00|11442|8928|10303|10280|11442|10384|10298|8928|8274719
1550120400000|2019-02-14 05:00:00|10390|10303|10250|10242|10428|10410|10136|10135|8885952
1550206800000|2019-02-15 05:00:00|10402|10000|10555|10551|10570|10569|10260|10000|11193921
1550552400000|2019-02-19 05:00:00|11442|9500|10530|10507|11442|10579|10382|9500|9555924
1550638800000|2019-02-20 05:00:00|10775|10381|10571|10541|10775|10580|10488|10381|7455645
1550725200000|2019-02-21 05:00:00|10674|10381|10550|10528|10674|10598|10496|10381|6324613
1550811600000|2019-02-22 05:00:00|10772|10381|10509|10490|10772|10608|10478|10381|7862214
1551070800000|2019-02-25 05:00:00|12239|8928|10593|10588|12239|10726|10527|8928|7961966
1551157200000|2019-02-26 05:00:00|10772|10381|10528|10517|10772|10600|10395|10381|12360493
1551243600000|2019-02-27 05:00:00|10772|10381|10526|10500|10772|10537|10451|10381|7847452
1551330000000|2019-02-28 05:00:00|10564|10396|10445|10427|10564|10551|10419|10395|10761973
1551416400000|2019-03-01 05:00:00|10799|10255|10447|10438|10799|10590|10421|10255|10433600
1551675600000|2019-03-04 05:00:00|10630|10395|10409|10406|10630|10591|10327|10326|9218061
1551762000000|2019-03-05 05:00:00|10699|10255|10405|10390|10699|10455|10327|10255|7816447
1551848400000|2019-03-06 05:00:00|10772|9900|10360|10355|10772|10457|10355|9900|6926806
1551934800000|2019-03-07 05:00:00|10525|10301|10301|10271|10574|10395|10216|10215|9352325
1552021200000|2019-03-08 05:00:00|10772|9589|10314|10307|10772|10322|10160|9589|8235097
1552276800000|2019-03-11 04:00:00|10600|10193|10470|10460|10600|10460|10335|10193|7186253
1552363200000|2019-03-12 04:00:00|10639|10435|10420|10396|10639|10479|10376|10268|7606448
1552449600000|2019-03-13 04:00:00|10800|10193|10457|10441|10800|10497|10395|10193|9752127
1552536000000|2019-03-14 04:00:00|10685|10222|10543|10520|10685|10586|10437|10222|7952999
1552622400000|2019-03-15 04:00:00|10718|10222|10633|10630|10718|10678|10522|10222|12508213
1552881600000|2019-03-18 04:00:00|10777|10462|10768|10759|10779|10778|10623|10462|10584271
1552968000000|2019-03-19 04:00:00|11200|10193|10680|10661|11200|10841|10656|10193|8817283
1553054400000|2019-03-20 04:00:00|11200|10193|10455|10444|11200|10667|10436|10193|11043504
1553140800000|2019-03-21 04:00:00|10450|10374|10289|10285|10450|10440|10229|10228|15530906
1553227200000|2019-03-22 04:00:00|10480|10222|9980|9976|10480|10283|9954|9952|24943661
1553486400000|2019-03-25 04:00:00|10200|9810|9923|9906|10200|10056|9810|9809|16993414
1553572800000|2019-03-26 04:00:00|9992|9907|9991|9963|10040|10039|9883|9882|11994629
1553659200000|2019-03-27 04:00:00|10228|9669|9974|9937|10228|10044|9909|9669|9885913
1553745600000|2019-03-28 04:00:00|10200|9652|10096|10073|10200|10096|9940|9652|9850924
1553832000000|2019-03-29 04:00:00|10200|9850|10142|10125|10200|10199|10059|9850|9555054
1554091200000|2019-04-01 04:00:00|10200|10111|10464|10463|10468|10467|10200|10111|13658309
1554177600000|2019-04-02 04:00:00|10474|10260|10510|10500|10545|10544|10431|10260|7987975
1554264000000|2019-04-03 04:00:00|10574|10510|10554|10545|10663|10635|10479|10478|8546470
1554350400000|2019-04-04 04:00:00|10692|10375|10556|10551|10692|10572|10450|10375|9298374
1554436800000|2019-04-05 04:00:00|10692|10380|10535|10527|10692|10611|10499|10380|7277833
1554696000000|2019-04-08 04:00:00|10692|10420|10570|10560|10692|10570|10490|10420|5987990
1554782400000|2019-04-09 04:00:00|11500|9498|10484|10475|11500|10570|10425|9498|6999321
1554868800000|2019-04-10 04:00:00|11500|9495|10548|10535|11500|10571|10447|9495|7865649
1554955200000|2019-04-11 04:00:00|10692|10374|10646|10610|10692|10673|10545|10374|8805728
1555041600000|2019-04-12 04:00:00|10692|10374|11128|11121|11185|11184|10630|10374|20288264
1555300800000|2019-04-15 04:00:00|11500|10855|11000|10981|11500|11165|10913|10855|11224271
1555387200000|2019-04-16 04:00:00|11500|10374|11110|11105|11500|11139|10965|10374|9165574
1555473600000|2019-04-17 04:00:00|11200|11056|11430|11426|11466|11465|11102|11055|14227341
1555560000000|2019-04-18 04:00:00|11500|11200|11362|11346|11500|11494|11334|11173|9615938
1555905600000|2019-04-22 04:00:00|11320|11271|11378|11351|11406|11392|11271|11265|6031057
1555992000000|2019-04-23 04:00:00|11500|11199|11390|11370|11500|11437|11286|11199|6628309
1556078400000|2019-04-24 04:00:00|11500|11160|11370|11340|11500|11414|11282|11160|6193733
1556164800000|2019-04-25 04:00:00|11500|11000|11360|11341|11500|11414|11267|11000|6977107
1556251200000|2019-04-26 04:00:00|11500|11000|11450|11439|11500|11458|11320|11000|5768351
1556510400000|2019-04-29 04:00:00|11500|11252|11611|11590|11716|11715|11440|11252|10545417
1556596800000|2019-04-30 04:00:00|11786|11575|11635|11605|11786|11672|11527|11526|7377092
1556683200000|2019-05-01 04:00:00|12200|11160|11510|11490|12200|11699|11476|11160|7876570
1556769600000|2019-05-02 04:00:00|12800|10189|11560|11541|12800|11579|11458|10189|6542621
1556856000000|2019-05-03 04:00:00|12050|11160|11646|11612|12050|11667|11567|11160|6098560
1557115200000|2019-05-06 04:00:00|11612|11400|11504|11466|11612|11546|11349|11023|7012118
1557201600000|2019-05-07 04:00:00|11508|11285|11315|11302|11508|11479|11229|11228|10710650
1557288000000|2019-05-08 04:00:00|11875|10928|11274|11264|11875|11366|11221|10928|6643487
1557374400000|2019-05-09 04:00:00|11645|10928|11249|11235|11645|11275|11059|10928|8787058
1557460800000|2019-05-10 04:00:00|11903|10500|11261|11253|11903|11283|11055|10500|9062515
1557720000000|2019-05-13 04:00:00|11905|10410|10925|10903|11905|11101|10898|10410|10293310
1557806400000|2019-05-14 04:00:00|12050|9661|11048|11035|12050|11172|10953|9661|8705285
1557892800000|2019-05-15 04:00:00|11060|10887|10995|10990|11222|11089|10864|10862|7329886
1557979200000|2019-05-16 04:00:00|12050|10120|11144|11131|12050|11216|11020|10120|7349070
1558065600000|2019-05-17 04:00:00|11384|10896|11079|11070|11384|11175|10985|10896|7088741
1558324800000|2019-05-20 04:00:00|11384|10800|11168|11143|11384|11181|11005|10800|6391132
1558411200000|2019-05-21 04:00:00|12000|10500|11179|11173|12000|11216|11122|10500|5774399
1558497600000|2019-05-22 04:00:00|11225|10982|11080|11036|11225|11179|11070|10981|5471416
1558584000000|2019-05-23 04:00:00|11400|10896|10880|10870|11400|10980|10751|10750|10895668
1558670400000|2019-05-24 04:00:00|11905|9652|10996|10975|11905|10996|10900|9652|6057998
1559016000000|2019-05-28 04:00:00|11098|10806|10855|10846|11098|10982|10846|10806|6566737
1559102400000|2019-05-29 04:00:00|11098|10396|10835|10822|11098|10840|10706|10396|7237090
1559188800000|2019-05-30 04:00:00|10913|10671|10688|10610|10919|10916|10654|10605|7944641
1559275200000|2019-05-31 04:00:00|10837|10520|10595|10572|10837|10658|10488|10430|7687020
1559534400000|2019-06-03 04:00:00|10799|10539|10715|10665|10799|10685|10523|10396|8146716
1559620800000|2019-06-04 04:00:00|10989|10374|11000|10985|11000|10996|10702|10374|9335786
1559707200000|2019-06-05 04:00:00|11098|10848|10995|10923|11098|11053|10865|10778|5852801
1559793600000|2019-06-06 04:00:00|11098|10981|11088|11030|11098|11086|10894|10801|6247759
1559880000000|2019-06-07 04:00:00|11098|11027|10925|10907|11155|11082|10896|10842|7622669
1560139200000|2019-06-10 04:00:00|11036|10955|11040|11035|11214|11120|11011|10955|8521690
1560225600000|2019-06-11 04:00:00|11180|10891|11084|11051|11214|11157|11037|10891|6614919
1560312000000|2019-06-12 04:00:00|11214|10870|10949|10927|11214|11093|10890|10814|7139301
1560398400000|2019-06-13 04:00:00|11214|10596|10950|10934|11214|11015|10906|10596|6470860
1560484800000|2019-06-14 04:00:00|12050|10000|11000|10973|12050|11030|10863|10000|6363273
1560744000000|2019-06-17 04:00:00|11214|10596|10929|10912|11214|11037|10906|10596|5526829
1560830400000|2019-06-18 04:00:00|12000|9902|11089|11072|12000|11140|10898|9902|8068559
1560916800000|2019-06-19 04:00:00|11214|11100|11030|11010|11214|11158|10964|10872|8743654
1561003200000|2019-06-20 04:00:00|11049|11013|11031|11001|11201|11107|10904|10903|8611873
1561089600000|2019-06-21 04:00:00|11214|10696|10950|10946|11214|11167|10911|10696|15446350
1561348800000|2019-06-24 04:00:00|11214|10396|10879|10869|11214|10976|10854|10396|8856466
1561435200000|2019-06-25 04:00:00|11384|10443|10790|10768|11384|10897|10767|10443|10793826
1561521600000|2019-06-26 04:00:00|10826|10753|10856|10848|11122|10931|10814|10600|7205133
1561608000000|2019-06-27 04:00:00|11009|10697|11080|11070|11098|11095|10703|10600|8198655
1561694400000|2019-06-28 04:00:00|12050|10100|11205|11198|12050|11243|11079|10100|18282012
1561953600000|2019-07-01 04:00:00|11384|11212|11362|11354|11452|11451|11285|11212|9411118
1562040000000|2019-07-02 04:00:00|11547|11180|11395|11381|11547|11419|11322|11128|7736969
1562126400000|2019-07-03 04:00:00|11388|11167|11280|11278|11464|11378|11226|10930|4773752
1562299200000|2019-07-05 04:00:00|11940|10400|11340|11333|11940|11427|11252|10400|5880271
1562558400000|2019-07-08 04:00:00|11710|10913|11288|11275|11710|11347|11251|10913|4978504
1562644800000|2019-07-09 04:00:00|11387|11169|11338|11326|11387|11349|11218|11169|6069687
1562731200000|2019-07-10 04:00:00|11689|10913|11307|11299|11689|11400|11275|10913|7264666
1562817600000|2019-07-11 04:00:00|11533|11302|11435|11413|11533|11435|11313|11302|9033985
1562904000000|2019-07-12 04:00:00|11464|11169|11528|11514|11535|11534|11394|11169|8088740
1563163200000|2019-07-15 04:00:00|11600|11473|11400|11398|11679|11668|11354|11353|9591353
1563249600000|2019-07-16 04:00:00|11610|11390|11505|11496|11610|11549|11160|11110|13580755
1563336000000|2019-07-17 04:00:00|11799|11310|11389|11378|11799|11510|11373|11310|9111332
1563422400000|2019-07-18 04:00:00|11590|11304|11485|11480|11590|11507|11357|11304|7220917
1563508800000|2019-07-19 04:00:00|11799|11310|11352|11340|11799|11512|11341|11310|7704382
1563768000000|2019-07-22 04:00:00|11529|11354|11438|11428|11529|11444|11288|11268|6269303
1563854400000|2019-07-23 04:00:00|11776|10913|11650|11639|11776|11650|11458|10913|9811088
1563940800000|2019-07-24 04:00:00|11699|11407|11687|11671|11699|11687|11557|11407|7308404
1564027200000|2019-07-25 04:00:00|11799|11625|11575|11556|11799|11724|11532|11531|8092548
1564113600000|2019-07-26 04:00:00|11776|11277|11638|11611|11776|11651|11554|11277|9817724
1564372800000|2019-07-29 04:00:00|11799|11277|11598|11590|11799|11717|11565|11277|6060025
1564459200000|2019-07-30 04:00:00|11900|11474|11570|11556|11900|11607|11476|11474|5512490
1564545600000|2019-07-31 04:00:00|12000|11317|11589|11552|12000|11618|11486|11317|10267390
1564632000000|2019-08-01 04:00:00|12050|11124|11321|11260|12050|11679|11260|11124|12089875
1564718400000|2019-08-02 04:00:00|11799|10533|11317|11272|11799|11343|11140|10533|8486214
1564977600000|2019-08-05 04:00:00|11799|11000|10860|10771|11799|11133|10790|10720|13547190
1565064000000|2019-08-06 04:00:00|11100|10533|11020|10900|11100|11049|10835|10533|7170635
1565150400000|2019-08-07 04:00:00|12100|9800|10799|10785|12100|11090|10596|9800|12793288
1565236800000|2019-08-08 04:00:00|10883|10648|10970|10930|11008|11007|10807|10592|9099446
1565323200000|2019-08-09 04:00:00|11477|10490|10980|10970|11477|11044|10830|10490|7344754
1565582400000|2019-08-12 04:00:00|11100|10830|10754|10754|11100|10975|10721|10720|6434022
1565668800000|2019-08-13 04:00:00|11100|10500|10957|10934|11100|11032|10706|10500|8670824
1565755200000|2019-08-14 04:00:00|11100|10734|10494|10460|11100|10909|10446|10445|13946341
1565841600000|2019-08-15 04:00:00|10779|10370|10560|10526|10779|10637|10378|10336|9612939
1565928000000|2019-08-16 04:00:00|11010|10202|10790|10780|11010|10798|10546|10202|7835685
1566187200000|2019-08-19 04:00:00|10914|10858|10866|10855|11100|10990|10842|10808|6101067
1566273600000|2019-08-20 04:00:00|11100|10600|10731|10720|11100|10869|10720|10600|5889858
1566360000000|2019-08-21 04:00:00|11100|10202|10812|10784|11100|10852|10745|10202|6029225
1566446400000|2019-08-22 04:00:00|11130|10600|10872|10846|11130|10926|10751|10600|6827877
1566532800000|2019-08-23 04:00:00|11100|10513|10600|10588|11100|10955|10512|10511|10158655
1566792000000|2019-08-26 04:00:00|11100|10000|10694|10654|11100|10729|10602|10000|5881180
1566878400000|2019-08-27 04:00:00|11029|10310|10586|10580|11029|10756|10485|10310|9668741
1566964800000|2019-08-28 04:00:00|11100|9900|10681|10665|11100|10721|10449|9900|7213547
1567051200000|2019-08-29 04:00:00|11100|10155|10922|10898|11100|10988|10779|10155|7493408
1567137600000|2019-08-30 04:00:00|11100|10782|10989|10969|11100|11056|10947|10782|6603380
1567483200000|2019-09-03 04:00:00|11100|10897|10856|10835|11100|10918|10733|10731|7221853
1567569600000|2019-09-04 04:00:00|11020|10500|11007|10974|11050|11021|10930|10500|4852544
1567656000000|2019-09-05 04:00:00|11100|10876|11258|11233|11373|11371|11095|10876|10096129
1567742400000|2019-09-06 04:00:00|12100|10300|11274|11261|12100|11298|11198|10300|5571133
1568001600000|2019-09-09 04:00:00|12100|10300|11560|11543|12100|11605|11314|10300|10602110
1568088000000|2019-09-10 04:00:00|12100|10866|11687|11654|12100|11727|11488|10866|10876025
1568174400000|2019-09-11 04:00:00|11700|11510|11760|11751|11768|11751|11539|11510|7322538
1568260800000|2019-09-12 04:00:00|11825|11538|11799|11790|11848|11847|11580|11538|8495564
1568347200000|2019-09-13 04:00:00|12084|11632|12023|12005|12084|12039|11850|11632|12431111
1568606400000|2019-09-16 04:00:00|12050|11820|11934|11906|12050|11986|11838|11750|8583857
1568692800000|2019-09-17 04:00:00|12050|11800|11865|11845|12050|11897|11725|11724|7865958
1568779200000|2019-09-18 04:00:00|11987|11591|11993|11961|12008|12006|11775|11591|7908402
1568865600000|2019-09-19 04:00:00|12100|11713|11964|11938|12100|12033|11910|11713|6446595
1568952000000|2019-09-20 04:00:00|12100|11713|11899|11895|12100|12033|11888|11713|12360969
1569211200000|2019-09-23 04:00:00|12100|11617|11998|11922|12100|11950|11783|11617|6328041
1569297600000|2019-09-24 04:00:00|12100|11617|11758|11746|12100|11949|11704|11617|8394703
1569384000000|2019-09-25 04:00:00|12100|11477|11800|11790|12100|11835|11668|11477|6757954
1569470400000|2019-09-26 04:00:00|12100|11477|11707|11658|12100|11808|11696|11477|6659754
1569556800000|2019-09-27 04:00:00|12100|11189|11782|11774|12100|11863|11728|11189|7516223
1569816000000|2019-09-30 04:00:00|12100|11244|11796|11777|12100|11876|11722|11244|7327842
1569902400000|2019-10-01 04:00:00|12041|11775|11750|11555|12041|11915|11541|11538|8306850
1569988800000|2019-10-02 04:00:00|12100|11012|11327|11200|12100|11519|11293|11012|8967904
1570075200000|2019-10-03 04:00:00|11318|11235|11311|11200|11557|11291|11053|11051|9440693
1570161600000|2019-10-04 04:00:00|12100|10300|11460|11450|12100|11494|11183|10300|6443763
1570420800000|2019-10-07 04:00:00|12100|10781|11439|11417|12100|11550|11406|10781|4465272
1570507200000|2019-10-08 04:00:00|11582|11437|11181|11173|11583|11437|11165|11161|7758719
1570593600000|2019-10-09 04:00:00|12100|10300|11265|11102|12100|11315|11160|10300|5127045
1570680000000|2019-10-10 04:00:00|12100|10300|11530|11450|12100|11539|11250|10300|8398696
1570766400000|2019-10-11 04:00:00|12100|10794|11615|11614|12100|11798|11507|10794|11300992
1571025600000|2019-10-14 04:00:00|11800|11551|11654|11640|11800|11686|11538|11342|6625101
1571112000000|2019-10-15 04:00:00|11699|11645|12006|11996|12159|12158|11633|11466|18495955
1571198400000|2019-10-16 04:00:00|12360|11637|11980|11972|12360|12061|11883|11637|8032996
1571284800000|2019-10-17 04:00:00|12360|11825|12038|12025|12360|12156|11982|11825|8104264
1571371200000|2019-10-18 04:00:00|12171|11733|12064|12052|12171|12102|11968|11733|7832520
1571630400000|2019-10-21 04:00:00|12360|11905|12365|12351|12377|12376|12120|11905|9395919
1571716800000|2019-10-22 04:00:00|12400|12176|12476|12456|12524|12509|12313|12176|9634202
1571803200000|2019-10-23 04:00:00|12524|12274|12520|12515|12575|12525|12417|12274|6583265
1571889600000|2019-10-24 04:00:00|12575|12544|12487|12485|12575|12566|12408|12335|5866172
1571976000000|2019-10-25 04:00:00|13500|11637|12606|12600|13500|12664|12453|11637|6434730
1572235200000|2019-10-28 04:00:00|13595|11600|12660|12646|13595|12719|12644|11600|6212939
1572321600000|2019-10-29 04:00:00|13600|11637|12696|12650|13600|12741|12594|11637|7075325
1572408000000|2019-10-30 04:00:00|12899|12200|12625|12576|12900|12670|12493|12200|5984247
1572494400000|2019-10-31 04:00:00|12800|12527|12499|12472|12800|12569|12387|12334|7759389
1572580800000|2019-11-01 04:00:00|12800|12316|12792|12781|12800|12798|12514|12316|8560827
1572843600000|2019-11-04 05:00:00|13400|12033|12900|12871|13400|12950|12804|12033|6851938
1572930000000|2019-11-05 05:00:00|13259|12405|12908|12886|13259|13029|12885|12405|9447683
1573016400000|2019-11-06 05:00:00|13095|12687|12954|12921|13095|12984|12860|12687|7711036
1573102800000|2019-11-07 05:00:00|13200|12764|13027|13005|13200|13128|12993|12764|8653763
1573189200000|2019-11-08 05:00:00|13200|12943|13040|13038|13200|13039|12927|12795|6779949
1573448400000|2019-11-11 05:00:00|13200|12800|13016|12989|13200|13009|12936|12800|5798205
1573534800000|2019-11-12 05:00:00|13200|12550|12915|12876|13200|13061|12899|12550|6387831
1573621200000|2019-11-13 05:00:00|13200|12393|12859|12841|13200|12884|12744|12393|5562415
1573707600000|2019-11-14 05:00:00|13090|12533|12899|12865|13090|12884|12715|12533|5223030
1573794000000|2019-11-15 05:00:00|12930|12701|12952|12944|13090|12951|12841|12701|5669096
1574053200000|2019-11-18 05:00:00|13200|12788|13048|13045|13200|13070|12900|12788|5581988
1574139600000|2019-11-19 05:00:00|13200|12904|13045|13031|13200|13124|13018|12904|5154374
1574226000000|2019-11-20 05:00:00|13200|12799|12950|12900|13200|13061|12895|12799|5805324
1574312400000|2019-11-21 05:00:00|13200|12533|13010|12974|13200|13071|12941|12533|5532534
1574398800000|2019-11-22 05:00:00|13200|12505|13117|13079|13200|13122|12996|12505|5482324
1574658000000|2019-11-25 05:00:00|13197|13080|13165|13152|13207|13206|13087|13080|6987662
1574744400000|2019-11-26 05:00:00|13220|12871|13320|13168|13320|13179|13036|12871|6006837
1574830800000|2019-11-27 05:00:00|13220|12987|13197|13164|13272|13242|13166|12986|4624757
1575003600000|2019-11-29 05:00:00|13198|13106|13183|13169|13272|13241|13146|13106|2557690
1575262800000|2019-12-02 05:00:00|13277|13176|13135|13115|13500|13340|13105|13080|6077282
1575349200000|2019-12-03 05:00:00|13300|13150|12984|12958|13300|13168|12859|12858|7209482
1575435600000|2019-12-04 05:00:00|13167|12891|13243|13221|13250|13246|13000|12757|7114712
1575522000000|2019-12-05 05:00:00|13411|13053|13327|13311|13411|13331|13218|13052|6765041
1575608400000|2019-12-06 05:00:00|13337|13325|13508|13501|13578|13577|13324|13275|7124948
1575867600000|2019-12-09 05:00:00|13665|13287|13538|13401|13665|13545|13405|13287|5642283
1575954000000|2019-12-10 05:00:00|13665|13049|13445|13440|13665|13477|13294|13049|5224034
1576040400000|2019-12-11 05:00:00|13500|13393|13524|13416|13535|13501|13390|13250|5529748
1576126800000|2019-12-12 05:00:00|13535|13413|13904|13852|13904|13882|13390|13234|9921298
1576213200000|2019-12-13 05:00:00|14800|12920|13690|13676|14800|13922|13622|12920|7024094
1576472400000|2019-12-16 05:00:00|14107|13455|13743|13723|14107|13884|13730|13455|7032339
1576558800000|2019-12-17 05:00:00|14121|13412|13818|13802|14121|13866|13686|13412|5346579
1576645200000|2019-12-18 05:00:00|14800|12920|13825|13806|14800|13901|13773|12920|6794317
1576731600000|2019-12-19 05:00:00|13798|13604|13757|13742|13914|13822|13711|13604|6082248
1576818000000|2019-12-20 05:00:00|13914|13412|13739|13724|13914|13887|13692|13412|12258811
1577077200000|2019-12-23 05:00:00|14000|13412|13900|13722|14000|13791|13689|13412|6406115
1577163600000|2019-12-24 05:00:00|13914|13412|13759|13753|13914|13762|13708|13412|2187538
1577336400000|2019-12-26 05:00:00|13790|13770|13915|13905|13936|13909|13781|13770|4479603
1577422800000|2019-12-27 05:00:00|14000|13908|13906|13891|14000|13977|13867|13758|4746323
1577682000000|2019-12-30 05:00:00|14000|13800|13880|13865|14008|14006|13848|13800|4503749
1577768400000|2019-12-31 05:00:00|14800|12920|13990|13942|14800|13968|13830|12920|4507175
1577941200000|2020-01-02 05:00:00|14200|13900|14128|14124|14200|14127|13927|13900|7431686
1578027600000|2020-01-03 05:00:00|14400|13412|13835|13828|14400|13923|13725|13412|7135388
1578286800000|2020-01-06 05:00:00|14800|12920|13799|13780|14800|13826|13651|12920|5895818
1578373200000|2020-01-07 05:00:00|14065|13550|13359|13300|14065|13807|13240|13207|7415732
1578459600000|2020-01-08 05:00:00|13611|13301|13750|13705|13759|13758|13526|13301|6958068
1578546000000|2020-01-09 05:00:00|13800|13600|13797|13774|13850|13845|13705|13600|6710059
1578632400000|2020-01-10 05:00:00|14800|12920|13614|13601|14800|13810|13581|12920|7400975
1578891600000|2020-01-13 05:00:00|14132|12920|13720|13700|14132|13738|13576|12920|7988261
1578978000000|2020-01-14 05:00:00|13900|13230|13890|13858|14077|14076|13670|13230|17910360
1579064400000|2020-01-15 05:00:00|13925|13890|13722|13670|14049|13902|13616|13615|10222309
1579150800000|2020-01-16 05:00:00|14250|13070|13764|13736|14250|13788|13685|13070|7431727
1579237200000|2020-01-17 05:00:00|13825|13601|13811|13802|13829|13828|13732|13601|9180309
1579582800000|2020-01-21 05:00:00|14500|13070|13707|13705|14500|13806|13672|13070|5357505
1579669200000|2020-01-22 05:00:00|13950|13251|13663|13649|13950|13743|13639|13251|4773329
1579755600000|2020-01-23 05:00:00|13800|13251|13673|13657|13800|13674|13473|13251|5968663
1579842000000|2020-01-24 05:00:00|14121|13070|13310|13300|14121|13676|13233|13070|9717813
1580101200000|2020-01-27 05:00:00|13234|13070|13234|13200|13346|13293|12978|12920|9286962
1580187600000|2020-01-28 05:00:00|13500|12920|13430|13420|13500|13496|13236|12920|9277102
1580274000000|2020-01-29 05:00:00|14121|12920|13423|13390|14121|13554|13370|12920|6613775
1580360400000|2020-01-30 05:00:00|13900|13161|13600|13550|13900|13616|13262|13161|5675363
1580446800000|2020-01-31 05:00:00|14100|12920|13240|13236|14100|13531|13148|12920|8076030
1580706000000|2020-02-03 05:00:00|13525|13110|13333|13315|13525|13423|13249|13110|7062107
1580792400000|2020-02-04 05:00:00|14100|13110|13540|13512|14100|13659|13500|13110|6317477
1580878800000|2020-02-05 05:00:00|14100|13110|13780|13725|14100|13772|13602|13110|7235893
1580965200000|2020-02-06 05:00:00|14595|13110|13790|13750|14595|13850|13713|13110|5731541
1581051600000|2020-02-07 05:00:00|14121|13544|13707|13701|14121|13766|13635|13544|4247562
1581310800000|2020-02-10 05:00:00|13875|13544|13799|13779|13875|13784|13647|13544|3318464
1581397200000|2020-02-11 05:00:00|14121|13544|13814|13803|14121|13881|13779|13544|4543954
1581483600000|2020-02-12 05:00:00|14121|13343|13783|13720|14121|13928|13750|13343|4994136
1581570000000|2020-02-13 05:00:00|14200|13110|13820|13790|14200|13834|13633|13110|5023693
1581656400000|2020-02-14 05:00:00|14200|13110|13770|13738|14200|13850|13695|13110|3931582
1582002000000|2020-02-18 05:00:00|14200|13110|13599|13576|14200|13770|13506|13110|6304333
1582088400000|2020-02-19 05:00:00|14200|13110|13799|13751|14200|13838|13600|13110|4817156
1582174800000|2020-02-20 05:00:00|14000|13569|13739|13701|14000|13835|13655|13569|5085991
1582261200000|2020-02-21 05:00:00|14200|13410|13600|13567|14200|13691|13493|13410|6546560
1582520400000|2020-02-24 05:00:00|13320|13225|13325|13310|13450|13318|13027|12976|9487288
1582606800000|2020-02-25 05:00:00|13511|13200|12690|12662|13511|13345|12559|12558|14858440
1582693200000|2020-02-26 05:00:00|12603|12530|12638|12585|12912|12895|12490|12357|19983214
1582779600000|2020-02-27 05:00:00|12756|12312|12143|12090|12819|12574|12055|12010|16585340
1582866000000|2020-02-28 05:00:00|11881|11750|11750|11722|12134|12000|11267|11266|31573108
1583125200000|2020-03-02 05:00:00|11928|11712|12165|12150|12280|12156|11400|11210|19455952
1583211600000|2020-03-03 05:00:00|12328|12107|11761|11680|12346|12272|11575|11562|23873275
1583298000000|2020-03-04 05:00:00|11900|11696|11920|11855|12049|12019|11470|11468|17861435
1583384400000|2020-03-05 05:00:00|12346|11401|11290|11285|12346|11788|11200|11170|17259485
1583470800000|2020-03-06 05:00:00|11700|11027|10818|10790|11700|11172|10506|10502|27169598
1583726400000|2020-03-09 04:00:00|10491|10020|9675|9610|10491|10107|9251|9239|27439177
1583812800000|2020-03-10 04:00:00|9800|9618|9855|9850|10172|10127|9459|9458|22502361
1583899200000|2020-03-11 04:00:00|10440|9400|9644|9571|10440|10004|9456|9400|26691521
1583985600000|2020-03-12 04:00:00|9400|9125|8758|8562|9699|9696|8601|8562|36801466
1584072000000|2020-03-13 04:00:00|9500|8850|10252|10250|10434|10395|9100|8850|31467770
1584331200000|2020-03-16 04:00:00|9750|9401|9100|9050|9750|9475|8456|8455|25845763
1584417600000|2020-03-17 04:00:00|9298|9239|9180|9001|9750|9743|8756|8681|25135970
1584504000000|2020-03-18 04:00:00|8814|8705|8580|8500|9135|9065|8036|8035|33441331
1584590400000|2020-03-19 04:00:00|8340|8100|8425|8351|8814|8810|7700|7691|23689803
1584676800000|2020-03-20 04:00:00|8882|8615|8310|8300|9200|8950|8250|8241|20465735
1584936000000|2020-03-23 04:00:00|8196|7777|8110|8105|8660|8575|7810|7777|23214537
1585022400000|2020-03-24 04:00:00|8500|8186|8771|8764|9008|9006|8229|8186|22706397
1585108800000|2020-03-25 04:00:00|9150|8485|9248|9176|9516|9515|8456|8453|25729479
1585195200000|2020-03-26 04:00:00|9073|8900|9849|9792|9900|9848|8919|8900|19643708
1585281600000|2020-03-27 04:00:00|9709|9500|9108|9101|9766|9606|9057|9052|21111713
1585540800000|2020-03-30 04:00:00|9098|8900|9355|9300|9409|9406|8900|8800|15087689
1585627200000|2020-03-31 04:00:00|9550|9090|8909|8872|9550|9421|8850|8835|16126331
1585713600000|2020-04-01 04:00:00|8679|8525|8507|8500|8958|8700|8326|8325|19658266
1585800000000|2020-04-02 04:00:00|8750|8521|8738|8710|8800|8791|8297|8295|17051631
1585886400000|2020-04-03 04:00:00|8711|8620|8432|8405|8774|8746|8284|8282|13829916
1586145600000|2020-04-06 04:00:00|8842|8721|8968|8921|9100|9098|8685|8600|16659466
1586232000000|2020-04-07 04:00:00|9275|9090|9100|9067|9450|9447|8960|8734|16169226
1586318400000|2020-04-08 04:00:00|9290|8975|9484|9465|9486|9485|9056|8975|14737254
1586404800000|2020-04-09 04:00:00|9500|9480|10380|10375|10440|10439|9292|9185|26322404
1586750400000|2020-04-13 04:00:00|10236|10100|9920|9910|10380|10350|9731|9730|18730766
1586836800000|2020-04-14 04:00:00|10138|9863|9568|9563|10204|10196|9365|9364|32110107
1586923200000|2020-04-15 04:00:00|9514|9500|9045|9025|9650|9500|9014|9013|20792108
1587009600000|2020-04-16 04:00:00|9155|9089|9264|9246|9298|9290|8706|8705|22801283
1587096000000|2020-04-17 04:00:00|9299|9200|9514|9511|9570|9564|9054|9052|21090230
1587355200000|2020-04-20 04:00:00|9800|9220|9206|9200|9800|9469|9047|9045|16156090
1587441600000|2020-04-21 04:00:00|9438|8800|8950|8945|9438|9138|8839|8800|15238845
1587528000000|2020-04-22 04:00:00|9100|8981|8895|8888|9188|9187|8890|8885|11543120
1587614400000|2020-04-23 04:00:00|8961|8895|8899|8893|9128|9127|8880|8875|10804360
1587700800000|2020-04-24 04:00:00|9024|8864|9068|9055|9111|9110|8850|8849|10085645
1587960000000|2020-04-27 04:00:00|9225|9118|9500|9450|9563|9562|9155|9117|15607430
1588046400000|2020-04-28 04:00:00|9600|9341|9600|9540|9837|9835|9503|9341|14194566
1588132800000|2020-04-29 04:00:00|9800|9570|9900|9895|9949|9938|9650|9570|13968582
1588219200000|2020-04-30 04:00:00|10220|9500|9524|9411|10220|9895|9410|9405|13297192
1588305600000|2020-05-01 04:00:00|9630|9200|9325|9320|9630|9373|9183|9182|12630222
1588564800000|2020-05-04 04:00:00|10220|8321|9250|9218|10220|9267|9081|8321|10199187
1588651200000|2020-05-05 04:00:00|9678|9090|9214|9210|9678|9420|9172|9090|11955562
1588737600000|2020-05-06 04:00:00|9500|9080|9004|9001|9500|9300|8982|8980|13619705
1588824000000|2020-05-07 04:00:00|9620|8700|9188|9178|9620|9291|9059|8700|12134717
1588910400000|2020-05-08 04:00:00|9320|8901|9280|9275|9404|9403|9190|8901|12483820
1589169600000|2020-05-11 04:00:00|9538|9200|9000|8990|9538|9310|8934|8932|24867435
1589256000000|2020-05-12 04:00:00|9620|8500|8635|8626|9620|9090|8625|8500|23576800
1589342400000|2020-05-13 04:00:00|9000|8501|8430|8408|9000|8770|8341|8340|29516682
1589428800000|2020-05-14 04:00:00|8600|8353|8835|8825|8835|8830|8172|8164|29105239
1589515200000|2020-05-15 04:00:00|8820|8770|8580|8565|8900|8830|8531|8530|20925551
1589774400000|2020-05-18 04:00:00|9220|8207|9104|9100|9220|9114|8740|8207|23741335
1589860800000|2020-05-19 04:00:00|9220|8830|8893|8881|9220|9119|8855|8830|14249339
1589947200000|2020-05-20 04:00:00|8980|8800|9120|9118|9239|9238|8956|8800|14069099
1590033600000|2020-05-21 04:00:00|9660|8500|9040|9026|9660|9174|8968|8500|10962894
1590120000000|2020-05-22 04:00:00|9660|8249|8956|8951|9660|9035|8872|8249|9006744
1590465600000|2020-05-26 04:00:00|9150|8955|9615|9608|9750|9749|9150|8955|27371494
1590552000000|2020-05-27 04:00:00|10200|9100|10205|10200|10258|10254|9755|9100|27508770
1590638400000|2020-05-28 04:00:00|10300|10100|9969|9958|10350|10340|9941|9940|16738679
1590724800000|2020-05-29 04:00:00|10110|9817|9800|9795|10110|9976|9678|9677|18484045
1590984000000|2020-06-01 04:00:00|10349|9280|9779|9770|10349|9951|9738|9280|10201907
1591070400000|2020-06-02 04:00:00|10000|9750|9929|9921|10050|10041|9794|9750|13446976
1591156800000|2020-06-03 04:00:00|10484|9530|10520|10502|10520|10515|9977|9530|18626451
1591243200000|2020-06-04 04:00:00|10596|10385|10647|10615|10700|10685|10195|10190|20412503
1591329600000|2020-06-05 04:00:00|10820|10644|11127|11112|11578|11576|10820|10644|31054070
1591588800000|2020-06-08 04:00:00|11748|10625|11375|11363|11748|11469|11195|10625|15828648
1591675200000|2020-06-09 04:00:00|11410|11200|11089|11077|11410|11200|10761|10501|11763103
1591761600000|2020-06-10 04:00:00|11410|10909|10390|10370|11410|11130|10375|10367|16794016
1591848000000|2020-06-11 04:00:00|10800|9681|9845|9837|10800|10300|9654|9653|24768693
1591934400000|2020-06-12 04:00:00|10100|9569|9970|9900|10140|10134|9734|9569|16956857
1592193600000|2020-06-15 04:00:00|9900|9500|10246|10201|10269|10240|9549|9500|15074418
1592280000000|2020-06-16 04:00:00|10488|10277|10196|10170|10612|10600|9939|9928|15088647
1592366400000|2020-06-17 04:00:00|10755|9800|9875|9851|10755|10360|9855|9800|9914051
1592452800000|2020-06-18 04:00:00|10050|9825|10000|9990|10053|10051|9817|9800|11198747
1592539200000|2020-06-19 04:00:00|10340|9850|9745|9736|10340|10088|9673|9672|21099953
1592798400000|2020-06-22 04:00:00|9910|9494|9750|9730|9910|9827|9656|9494|10571790
1592884800000|2020-06-23 04:00:00|10045|9570|9780|9770|10045|9995|9760|9570|10466218
1592971200000|2020-06-24 04:00:00|10017|9528|9480|9450|10017|9750|9432|9431|15798049
1593057600000|2020-06-25 04:00:00|9465|9280|9615|9613|9940|9858|9330|9280|19569606
1593144000000|2020-06-26 04:00:00|9766|9300|9279|9265|9766|9665|9200|9200|22484123
1593403200000|2020-06-29 04:00:00|10000|8606|9394|9385|10000|9448|9218|8606|12970439
1593489600000|2020-06-30 04:00:00|9396|9310|9400|9393|9466|9465|9263|9220|12476940
1593576000000|2020-07-01 04:00:00|9700|8980|9344|9340|9700|9570|9304|8980|13686916
1593662400000|2020-07-02 04:00:00|9737|8800|9300|9280|9737|9495|9194|8800|19417013
1594008000000|2020-07-06 04:00:00|9500|9500|9510|9505|9603|9580|9349|9348|12516996
1594094400000|2020-07-07 04:00:00|9500|9196|9249|9248|9500|9430|9201|9196|18529508
1594180800000|2020-07-08 04:00:00|9700|8980|9343|9331|9700|9339|9181|8980|11743498
1594267200000|2020-07-09 04:00:00|10423|8321|9172|9156|10423|9410|9078|8321|18602681
1594353600000|2020-07-10 04:00:00|9480|8580|9647|9632|9684|9683|9030|8580|20473436
1594612800000|2020-07-13 04:00:00|11700|7777|9791|9785|11700|9923|9623|7777|22577365
1594699200000|2020-07-14 04:00:00|9840|9545|9918|9910|10247|10233|9666|9545|28919075
1594785600000|2020-07-15 04:00:00|10526|9187|9950|9930|10526|10129|9856|9187|16436610
1594872000000|2020-07-16 04:00:00|10100|9600|9995|9989|10122|10121|9840|9600|12367670
1594958400000|2020-07-17 04:00:00|10423|9499|9816|9810|10423|10043|9800|9499|11927085
1595217600000|2020-07-20 04:00:00|10281|9500|9740|9722|10281|9839|9710|9500|10098471
1595304000000|2020-07-21 04:00:00|9800|9750|9966|9964|10005|10004|9759|9750|13047072
1595390400000|2020-07-22 04:00:00|11200|8543|9870|9851|11200|10010|9754|8543|10690972
1595476800000|2020-07-23 04:00:00|10600|9117|9900|9890|10600|9931|9797|9117|9302931
1595563200000|2020-07-24 04:00:00|9870|9700|9825|9810|9981|9978|9795|9700|9203416
1595822400000|2020-07-27 04:00:00|10281|9320|9701|9695|10281|9855|9618|9320|8634240
1595908800000|2020-07-28 04:00:00|9979|9500|9750|9735|9979|9788|9630|9500|8455187
1595995200000|2020-07-29 04:00:00|10423|8900|9970|9955|10423|9970|9701|8900|9069098
1596081600000|2020-07-30 04:00:00|10456|9500|9752|9740|10456|9850|9606|9500|10737583
1596168000000|2020-07-31 04:00:00|9888|9417|9667|9664|9888|9720|9526|9417|9914398
1596427200000|2020-08-03 04:00:00|10120|9387|9614|9601|10120|9757|9587|9387|8834443
1596513600000|2020-08-04 04:00:00|10281|9000|9540|9525|10281|9651|9504|9000|9793433
1596600000000|2020-08-05 04:00:00|9730|9400|9739|9725|9847|9845|9579|9400|11231102
1596686400000|2020-08-06 04:00:00|10120|9250|9723|9707|10120|9809|9654|9250|7572366
1596772800000|2020-08-07 04:00:00|11352|8000|9940|9936|11352|9948|9657|8000|10552263
1597032000000|2020-08-10 04:00:00|10200|9825|10064|10054|10205|10204|9950|9825|10865615
1597118400000|2020-08-11 04:00:00|10127|9815|10425|10400|10616|10615|10100|9815|24080188
1597204800000|2020-08-12 04:00:00|12700|8100|10300|10293|12700|10675|10172|8100|13620563
1597291200000|2020-08-13 04:00:00|10461|9950|10263|10245|10461|10335|10165|9950|10257067
1597377600000|2020-08-14 04:00:00|10366|10120|10209|10203|10366|10331|10130|10100|8533161
1597636800000|2020-08-17 04:00:00|10470|10132|9984|9971|10470|10241|9954|9950|10787606
1597723200000|2020-08-18 04:00:00|10020|9900|9842|9835|10035|10025|9813|9812|9230838
1597809600000|2020-08-19 04:00:00|12000|7500|9839|9825|12000|10059|9834|7500|9500330
1597896000000|2020-08-20 04:00:00|10000|9800|9770|9756|10000|9802|9682|9679|9547080
1597982400000|2020-08-21 04:00:00|10458|8900|9731|9724|10458|9856|9668|8900|8735676
1598241600000|2020-08-24 04:00:00|10300|9200|10025|10023|10300|10023|9743|9200|12388414
1598328000000|2020-08-25 04:00:00|10650|9551|10050|10032|10650|10197|9981|9551|10212081
1598414400000|2020-08-26 04:00:00|10900|9000|9927|9916|10900|10052|9906|9000|8269536
1598500800000|2020-08-27 04:00:00|10059|9721|10275|10269|10275|10269|9889|9721|16740468
1598587200000|2020-08-28 04:00:00|10458|10241|10284|10276|10458|10344|10182|10180|9870521
1598846400000|2020-08-31 04:00:00|10650|9805|10029|10019|10650|10339|10003|9805|9086825
1598932800000|2020-09-01 04:00:00|11892|8321|10023|10020|11892|10087|9906|8321|8115112
1599019200000|2020-09-02 04:00:00|10245|9625|10200|10175|10245|10197|9956|9625|10429767
1599105600000|2020-09-03 04:00:00|10510|9800|10080|10059|10510|10498|10058|9800|17115247
1599192000000|2020-09-04 04:00:00|10500|9625|10350|10337|10522|10521|10137|9625|19406239
1599537600000|2020-09-08 04:00:00|10650|10100|9979|9945|10650|10410|9915|9907|15792916
1599624000000|2020-09-09 04:00:00|10050|9750|10144|10103|10169|10168|9956|9750|9507972
1599710400000|2020-09-10 04:00:00|10461|9947|10004|10000|10461|10242|9964|9947|10651937
1599796800000|2020-09-11 04:00:00|10379|9800|10097|10088|10379|10136|9960|9800|9633596
1600056000000|2020-09-14 04:00:00|10475|9800|10289|10270|10475|10345|10138|9800|12826915
1600142400000|2020-09-15 04:00:00|10475|10100|9957|9953|10475|10340|9916|9910|17963405
1600228800000|2020-09-16 04:00:00|10285|9634|9986|9981|10285|10112|9880|9634|13014560
1600315200000|2020-09-17 04:00:00|10488|9300|9863|9857|10488|9933|9772|9300|11900118
1600401600000|2020-09-18 04:00:00|10144|9700|9840|9835|10144|9948|9745|9700|12063600
1600660800000|2020-09-21 04:00:00|9835|9600|9550|9545|9835|9723|9320|9313|20221852
1600747200000|2020-09-22 04:00:00|12020|7001|9427|9415|12020|9565|9368|7001|12745645
1600833600000|2020-09-23 04:00:00|9738|9000|9250|9245|9738|9535|9250|9000|13889181
1600920000000|2020-09-24 04:00:00|9300|9100|9328|9325|9431|9430|9139|9100|13161459
1601006400000|2020-09-25 04:00:00|9738|9100|9350|9342|9738|9371|9180|9100|9282645
1601265600000|2020-09-28 04:00:00|10103|8542|9655|9650|10103|9692|9431|8542|14014767
1601352000000|2020-09-29 04:00:00|10300|9100|9562|9556|10300|9680|9435|9100|9461862
1601438400000|2020-09-30 04:00:00|10000|9300|9626|9619|10000|9719|9440|9300|10918366
1601524800000|2020-10-01 04:00:00|10488|8580|9690|9690|10488|9775|9604|8580|11167453
1601611200000|2020-10-02 04:00:00|9561|9500|9801|9797|9860|9858|9477|9401|10716664
1601870400000|2020-10-05 04:00:00|10431|9229|9900|9895|10431|9924|9754|9229|9738462
1601956800000|2020-10-06 04:00:00|9975|9629|9800|9785|10087|10086|9752|9629|13668261
1602043200000|2020-10-07 04:00:00|10310|9254|10000|9985|10310|10035|9864|9254|11746055
1602129600000|2020-10-08 04:00:00|10488|9515|10247|10225|10488|10242|9967|9515|10218142
1602216000000|2020-10-09 04:00:00|11360|9229|10149|10128|11360|10250|10012|9229|9831453
1602475200000|2020-10-12 04:00:00|10475|9800|10315|10293|10475|10309|10088|9800|11201518
1602561600000|2020-10-13 04:00:00|11500|9100|10096|10090|11500|10440|10027|9100|16194593
1602648000000|2020-10-14 04:00:00|10250|10023|10035|10030|10250|10192|10010|10003|11038436
1602734400000|2020-10-15 04:00:00|10220|9760|10190|10185|10220|10187|9898|9760|10957378
1602820800000|2020-10-16 04:00:00|10325|10059|10145|10135|10325|10232|10073|10059|9007189
1603080000000|2020-10-19 04:00:00|10229|9925|10020|10005|10276|10225|9956|9925|7499700
1603166400000|2020-10-20 04:00:00|10300|9810|10057|10046|10300|10176|9998|9810|7558090
1603252800000|2020-10-21 04:00:00|10196|9840|9935|9920|10196|10100|9906|9840|7350589
1603339200000|2020-10-22 04:00:00|10300|9700|10322|10320|10324|10323|9845|9700|10199821
1603425600000|2020-10-23 04:00:00|10397|10040|10385|10370|10445|10444|10294|10040|10417403
1603684800000|2020-10-26 04:00:00|10575|10125|10123|10100|10575|10263|10026|10025|8403978
1603771200000|2020-10-27 04:00:00|10575|9700|9900|9890|10575|10200|9880|9700|6962599
1603857600000|2020-10-28 04:00:00|9960|9650|9697|9695|9960|9858|9608|9606|10755417
1603944000000|2020-10-29 04:00:00|9710|9500|9680|9656|9800|9797|9524|9500|10148454
1604030400000|2020-10-30 04:00:00|9917|9450|9805|9800|9917|9837|9600|9450|10224797
1604293200000|2020-11-02 05:00:00|9917|9500|10072|10056|10132|10114|9789|9500|10438617
1604379600000|2020-11-03 05:00:00|10481|9624|10400|10306|10481|10474|10160|9624|12466541
1604466000000|2020-11-04 05:00:00|10300|10150|10055|10050|10448|10360|9896|9891|13031266
1604552400000|2020-11-05 05:00:00|10398|9700|10381|10372|10510|10509|10043|9700|12380712
1604638800000|2020-11-06 05:00:00|10800|9850|10303|10301|10800|10559|10239|9850|8646004
1604898000000|2020-11-09 05:00:00|10575|10130|11561|11560|11890|11888|10421|10130|34181377
1604984400000|2020-11-10 05:00:00|12000|11250|11670|11669|12000|11922|11470|11250|13736401
1605070800000|2020-11-11 05:00:00|12937|10500|11475|11450|12937|11740|11397|10500|9064943
1605157200000|2020-11-12 05:00:00|11500|11410|11302|11251|11500|11421|11206|11205|13964195
1605243600000|2020-11-13 05:00:00|11568|11000|11414|11410|11568|11485|11358|11000|8337020
1605502800000|2020-11-16 05:00:00|12700|9975|11700|11695|12700|11864|11520|9975|12873821
1605589200000|2020-11-17 05:00:00|11705|11615|11600|11572|11705|11667|11458|11431|9028990
1605675600000|2020-11-18 05:00:00|12000|11200|11489|11475|12000|11860|11480|11200|8270134
1605762000000|2020-11-19 05:00:00|12200|10630|11450|11412|12200|11582|11362|10630|6919472
1605848400000|2020-11-20 05:00:00|11797|10866|11435|11432|11797|11564|11412|10866|8719955
1606107600000|2020-11-23 05:00:00|12575|10630|11885|11860|12575|11887|11551|10630|8721966
1606194000000|2020-11-24 05:00:00|11988|11575|12424|12381|12424|12420|11900|11575|13279791
1606280400000|2020-11-25 05:00:00|12675|11852|12227|12220|12675|12358|12048|11852|7905497
1606453200000|2020-11-27 05:00:00|12203|12152|12133|12127|12237|12229|12111|12108|3609568
1606712400000|2020-11-30 05:00:00|12685|11400|11870|11860|12685|12070|11777|11400|8890920
1606798800000|2020-12-01 05:00:00|12100|11800|11970|11954|12158|12156|11930|11800|7459635
1606885200000|2020-12-02 05:00:00|12651|11491|12190|12182|12651|12230|11925|11491|6476393
1606971600000|2020-12-03 05:00:00|12500|11907|12175|12155|12500|12195|12037|11907|7429375
1607058000000|2020-12-04 05:00:00|12999|11520|12233|12225|12999|12326|12162|11520|8223844
1607317200000|2020-12-07 05:00:00|13386|11000|12167|12141|13386|12217|12023|11000|5442622
1607403600000|2020-12-08 05:00:00|12475|11702|12242|12220|12475|12232|12077|11702|6047089
1607490000000|2020-12-09 05:00:00|12500|11860|12130|12102|12500|12319|12044|11860|8993127
1607576400000|2020-12-10 05:00:00|12999|11000|12080|12060|12999|12145|11959|11000|8557091
1607662800000|2020-12-11 05:00:00|12500|11800|11960|11950|12500|12001|11839|11800|6656044
1607922000000|2020-12-14 05:00:00|12500|11700|11859|11835|12500|12151|11806|11700|7175020
1608008400000|2020-12-15 05:00:00|12500|11400|12045|12012|12500|12089|11863|11400|8222099
1608094800000|2020-12-16 05:00:00|12500|11600|12097|12054|12500|12109|11987|11600|6730902
1608181200000|2020-12-17 05:00:00|12475|11750|11977|11970|12475|12142|11958|11750|7594145
1608267600000|2020-12-18 05:00:00|12800|11000|12484|12475|12800|12573|11827|11000|12369024
1608526800000|2020-12-21 05:00:00|13030|12080|12220|12210|13030|12600|12030|12006|18989930
1608613200000|2020-12-22 05:00:00|12500|12200|12150|12090|12518|12396|12100|12079|8703004
1608699600000|2020-12-23 05:00:00|13000|11300|12579|12530|13000|12651|12160|11300|9877921
1608786000000|2020-12-24 05:00:00|12765|12500|12461|12456|12765|12576|12360|12357|2607632
1609131600000|2020-12-28 05:00:00|12765|12358|12559|12553|12765|12665|12480|12358|5525537
1609218000000|2020-12-29 05:00:00|13000|12100|12518|12502|13000|12660|12490|12100|5422970
1609304400000|2020-12-30 05:00:00|12765|12455|12546|12542|12765|12589|12491|12420|5004370
1609390800000|2020-12-31 05:00:00|12765|12455|12714|12705|12765|12733|12485|12455|5351572
1609736400000|2021-01-04 05:00:00|12765|12190|12619|12587|12860|12828|12478|12190|11080196
1609822800000|2021-01-05 05:00:00|13000|12000|12618|12560|13000|12628|12379|12000|8368898
1609909200000|2021-01-06 05:00:00|13000|11995|13225|13182|13277|13276|12585|11995|16588868
1609995600000|2021-01-07 05:00:00|13500|13155|13620|13600|13819|13817|13200|13155|14342172
1610082000000|2021-01-08 05:00:00|14050|12919|13619|13608|14050|13675|13413|12919|7991657
1610341200000|2021-01-11 05:00:00|14000|13400|13885|13814|14000|13858|13415|13400|10670687
1610427600000|2021-01-12 05:00:00|14000|13805|14050|14036|14166|14165|13858|13805|11577985
1610514000000|2021-01-13 05:00:00|14200|13675|14075|14051|14200|14078|13811|13675|10492345
1610600400000|2021-01-14 05:00:00|14773|13500|14123|14115|14773|14274|14001|13500|12192836
1610686800000|2021-01-15 05:00:00|14324|13852|13850|13840|14324|14321|13650|13600|20618525
1611032400000|2021-01-19 05:00:00|14156|13790|13825|13820|14156|14067|13783|13776|12498790
1611118800000|2021-01-20 05:00:00|14030|13500|13617|13597|14030|13872|13544|13500|10947914
1611205200000|2021-01-21 05:00:00|13698|13400|13471|13451|13698|13633|13433|13400|9744149
1611291600000|2021-01-22 05:00:00|13698|13400|13395|13382|13698|13444|13220|13215|9194058
1611550800000|2021-01-25 05:00:00|14156|12500|13217|13207|14156|13420|13008|12500|9266627
1611637200000|2021-01-26 05:00:00|13450|13000|13149|13140|13450|13316|13111|13000|8034567
1611723600000|2021-01-27 05:00:00|13921|12207|12750|12705|13921|13075|12729|12207|11474117
1611810000000|2021-01-28 05:00:00|13070|12480|13006|12958|13218|13216|12656|12480|9017931
1611896400000|2021-01-29 05:00:00|13698|12290|12861|12829|13698|13172|12819|12290|9525745
1612155600000|2021-02-01 05:00:00|12960|12740|12987|12959|13100|13014|12850|12740|7496523
1612242000000|2021-02-02 05:00:00|13698|12082|13414|13385|13698|13439|13080|12082|8268616
1612328400000|2021-02-03 05:00:00|13473|13200|13535|13523|13587|13575|13360|13200|6672007
1612414800000|2021-02-04 05:00:00|14200|12925|13815|13801|14200|13865|13426|12925|8435734
1612501200000|2021-02-05 05:00:00|14193|13600|13802|13800|14193|13968|13740|13600|6897964
1612760400000|2021-02-08 05:00:00|13891|13762|13980|13972|14031|14029|13775|13751|6844518
1612846800000|2021-02-09 05:00:00|14300|13700|13969|13958|14300|13996|13855|13700|5600233
1612933200000|2021-02-10 05:00:00|14136|13700|13904|13853|14136|14087|13904|13700|6824117
1613019600000|2021-02-11 05:00:00|14000|13594|13900|13890|14058|14054|13823|13594|5854467
1613106000000|2021-02-12 05:00:00|14341|13500|14154|14130|14341|14175|13880|13500|5641275
1613451600000|2021-02-16 05:00:00|14379|13800|14455|14443|14532|14531|14241|13800|8448148
1613538000000|2021-02-17 05:00:00|14500|14200|14532|14510|14539|14538|14313|14200|6893115
1613624400000|2021-02-18 05:00:00|15896|13000|14585|14525|15896|14579|14340|13000|7273071
1613710800000|2021-02-19 05:00:00|14854|14000|14797|14795|14884|14883|14563|14000|8202322
1613970000000|2021-02-22 05:00:00|14739|14480|14952|14928|15020|15019|14680|14480|7499332
1614056400000|2021-02-23 05:00:00|15030|14737|14980|14955|15232|15230|14848|14737|10928078
1614142800000|2021-02-24 05:00:00|15118|14867|15340|15320|15400|15376|14899|14867|10472791
1614229200000|2021-02-25 05:00:00|15788|14967|15090|15008|15829|15535|14943|14937|12294201
1614315600000|2021-02-26 05:00:00|15296|14971|14730|14725|15296|15085|14652|14650|12664765
1614574800000|2021-03-01 05:00:00|15090|14750|15060|15051|15138|15136|14850|14725|10460184
1614661200000|2021-03-02 05:00:00|15390|14812|15080|15024|15390|15178|14963|14812|9789349
1614747600000|2021-03-03 05:00:00|15330|14814|15314|15270|15499|15496|15047|14814|9808513
1614834000000|2021-03-04 05:00:00|15500|14814|15050|14936|15500|15433|14864|14814|13005565
1614920400000|2021-03-05 05:00:00|15098|14835|15091|15073|15400|15388|14798|14796|12401039
1615179600000|2021-03-08 05:00:00|15385|15095|15353|15313|15547|15545|15080|14500|11945443
1615266000000|2021-03-09 05:00:00|15319|15224|15175|15160|15600|15425|14985|14901|10549144
1615352400000|2021-03-10 05:00:00|15265|15176|15544|15528|15618|15616|15140|15018|9992269
1615438800000|2021-03-11 05:00:00|15508|15324|15475|15451|15616|15615|15339|15185|7856824
1615525200000|2021-03-12 05:00:00|15700|15500|15630|15600|15800|15761|15501|15200|9283542
1615780800000|2021-03-15 04:00:00|15985|15601|15525|15501|15985|15727|15398|15397|8225683
1615867200000|2021-03-16 04:00:00|15800|15460|15370|15320|15800|15521|15220|15218|8625064
1615953600000|2021-03-17 04:00:00|15987|14901|15550|15536|15987|15686|15306|14901|9794286
1616040000000|2021-03-18 04:00:00|15800|15200|15765|15755|16170|16168|15650|15200|15650237
1616126400000|2021-03-19 04:00:00|16098|15450|15484|15470|16098|15775|15119|15116|25489787
1616385600000|2021-03-22 04:00:00|15498|15152|15130|15118|15626|15418|15062|15061|11636044
1616472000000|2021-03-23 04:00:00|16000|14000|14950|14938|16000|15211|14896|14000|10441317
1616558400000|2021-03-24 04:00:00|16203|13820|15108|15086|16203|15318|14958|13820|9199671
1616644800000|2021-03-25 04:00:00|15360|14600|15400|15385|15460|15400|14933|14600|10794735
1616731200000|2021-03-26 04:00:00|15590|15331|15504|15500|15590|15542|15257|15144|11633639
1616990400000|2021-03-29 04:00:00|15446|15348|15280|15264|15500|15372|15107|14991|12256153
1617076800000|2021-03-30 04:00:00|15655|15105|15466|15450|15655|15586|15298|15105|9061736
1617163200000|2021-03-31 04:00:00|16029|15105|15225|15215|16029|15500|15196|15105|10088253
1617249600000|2021-04-01 04:00:00|15655|14800|15393|15377|15655|15387|15152|14800|10555687
1617595200000|2021-04-05 04:00:00|15578|15157|15382|15370|15899|15514|15262|15157|8441521
1617681600000|2021-04-06 04:00:00|15428|15275|15264|15261|15899|15425|15187|15157|9208819
1617768000000|2021-04-07 04:00:00|15328|15208|15555|15539|15569|15560|15243|14900|9857030
1617854400000|2021-04-08 04:00:00|15561|15454|15530|15518|15998|15550|15233|15205|8300025
1617940800000|2021-04-09 04:00:00|15618|15475|15627|15618|15998|15703|15497|15232|7779601
1618200000000|2021-04-12 04:00:00|15664|15630|15600|15590|15917|15725|15554|15500|8761950
1618286400000|2021-04-13 04:00:00|15751|15474|15399|15382|15800|15612|15245|15225|11207357
1618372800000|2021-04-14 04:00:00|15541|15448|15140|15130|15610|15503|15093|15092|14839558
1618459200000|2021-04-15 04:00:00|15346|15055|15254|15236|15346|15250|14933|14932|11849233
1618545600000|2021-04-16 04:00:00|15346|15207|15320|15313|15454|15449|15240|15030|8966491
1618804800000|2021-04-19 04:00:00|15383|15156|15284|15271|15422|15388|15224|15156|7512996
1618891200000|2021-04-20 04:00:00|15350|15150|14915|14900|15449|15260|14865|14864|9694328
1618977600000|2021-04-21 04:00:00|17500|12575|15045|15040|17500|15060|14683|12575|8721984
1619064000000|2021-04-22 04:00:00|15250|14987|14760|14750|15250|15103|14726|14725|11319706
1619150400000|2021-04-23 04:00:00|14850|14659|15025|15010|15130|15113|14672|14589|9469691
1619409600000|2021-04-26 04:00:00|15131|14948|15077|15053|15247|15246|15004|14948|6738329
1619496000000|2021-04-27 04:00:00|15075|14910|15123|15118|15159|15157|15001|14910|8867528
1619582400000|2021-04-28 04:00:00|15273|15147|15229|15210|15306|15288|15137|15051|6187056
1619668800000|2021-04-29 04:00:00|15675|14600|15518|15487|15675|15527|15244|14600|8415887
1619755200000|2021-04-30 04:00:00|15608|15300|15400|15381|15610|15475|15302|15300|7707753
1620014400000|2021-05-03 04:00:00|15554|15308|15333|15321|15565|15546|15313|15262|8312267
1620100800000|2021-05-04 04:00:00|15750|14800|15559|15545|15750|15557|15214|14800|8664877
1620187200000|2021-05-05 04:00:00|18450|12575|15755|15705|18450|15828|15465|12575|7046803
1620273600000|2021-05-06 04:00:00|15757|15658|16099|16081|16100|16099|15717|15550|8686053
1620360000000|2021-05-07 04:00:00|18000|13930|16148|16116|18000|16150|15700|13930|8883522
1620619200000|2021-05-10 04:00:00|16301|16120|16169|16125|16440|16373|16058|15820|9210929
1620705600000|2021-05-11 04:00:00|16223|16020|15889|15865|16300|16238|15804|15800|10405042
1620792000000|2021-05-12 04:00:00|15924|15789|15789|15761|16180|16077|15690|15550|8722351
1620878400000|2021-05-13 04:00:00|15775|15500|16185|16141|16245|16244|15600|15500|10289125
1620964800000|2021-05-14 04:00:00|16235|16105|16420|16401|16498|16444|16183|16105|6964768
1621224000000|2021-05-17 04:00:00|16432|16263|16495|16474|16600|16485|16264|16050|6413086
1621310400000|2021-05-18 04:00:00|16581|16372|16189|16159|16800|16549|16180|16050|7177565
1621396800000|2021-05-19 04:00:00|16322|16120|16111|16069|16322|16162|15864|15862|8211300
1621483200000|2021-05-20 04:00:00|16125|15963|16095|16084|16405|16185|15952|15726|7481434
1621569600000|2021-05-21 04:00:00|16377|16116|16276|16250|16377|16322|16097|15900|6910853
1621828800000|2021-05-24 04:00:00|16405|15900|16394|16384|16440|16422|16213|15900|5674752
1621915200000|2021-05-25 04:00:00|16407|16230|16220|16200|16571|16569|16156|16150|8038200
1622001600000|2021-05-26 04:00:00|16323|16165|16209|16200|16420|16381|16131|16120|7610360
1622088000000|2021-05-27 04:00:00|17930|14500|16488|16452|17930|16473|16155|14500|7584555
1622174400000|2021-05-28 04:00:00|16587|16000|16439|16415|16600|16498|16326|16000|6321610
1622520000000|2021-06-01 04:00:00|16601|16440|16618|16603|16692|16690|16470|16440|6134409
1622606400000|2021-06-02 04:00:00|17930|15505|16625|16606|17930|16740|16554|15505|6386482
1622692800000|2021-06-03 04:00:00|17930|15600|16642|16621|17930|16724|16468|15600|7158298
1622779200000|2021-06-04 04:00:00|16638|16304|16651|16610|16924|16690|16504|16200|5639243
1623038400000|2021-06-07 04:00:00|17930|15555|16560|16557|17930|16732|16515|15555|4726344
1623124800000|2021-06-08 04:00:00|16615|16440|16530|16490|16900|16575|16317|16315|6258173
1623211200000|2021-06-09 04:00:00|16500|16383|16302|16286|16900|16449|16229|16227|7559252
1623297600000|2021-06-10 04:00:00|16328|16110|16048|16035|16525|16520|16030|16017|8131444
1623384000000|2021-06-11 04:00:00|16122|15969|16048|16030|16228|16119|15908|15906|9181968
1623643200000|2021-06-14 04:00:00|16660|15500|15778|15757|16660|16072|15666|15500|13836246
1623729600000|2021-06-15 04:00:00|16660|15020|15530|15522|16660|15797|15413|15020|17976528
1623816000000|2021-06-16 04:00:00|15600|15215|15647|15635|15763|15761|15312|15215|17334589
1623902400000|2021-06-17 04:00:00|16177|15215|15150|15147|16177|15805|15126|15125|19822110
1623988800000|2021-06-18 04:00:00|15189|15015|14784|14772|15430|15146|14757|14756|25853621
1624248000000|2021-06-21 04:00:00|15125|14700|15071|15065|15125|15120|14780|14700|12761732
1624334400000|2021-06-22 04:00:00|15452|14650|15050|15038|15452|15115|14866|14650|9535496
1624420800000|2021-06-23 04:00:00|16150|14000|15140|15123|16150|15204|15010|14000|9391544
1624507200000|2021-06-24 04:00:00|15452|14808|15358|15332|15452|15411|15122|14808|9436291
1624593600000|2021-06-25 04:00:00|15452|15235|15425|15410|15452|15449|15168|15165|9959821
1624852800000|2021-06-28 04:00:00|15452|15100|15424|15400|15555|15550|15214|15100|9297016
1624939200000|2021-06-29 04:00:00|16150|14500|15424|15414|16150|15631|15362|14500|9644302
1625025600000|2021-06-30 04:00:00|16150|14687|15598|15580|16150|15607|15315|14687|8083740
1625112000000|2021-07-01 04:00:00|16150|14730|15719|15715|16150|15750|15543|14730|6837569
1625198400000|2021-07-02 04:00:00|17000|14500|15603|15588|17000|15661|15513|14500|7438857
1625544000000|2021-07-06 04:00:00|18000|13331|15330|15319|18000|15585|15235|13331|10126669
1625630400000|2021-07-07 04:00:00|16150|14850|15350|15330|16150|15428|15157|14850|8623766
1625716800000|2021-07-08 04:00:00|15483|15129|15119|15097|15483|15253|14961|14928|10659059
1625803200000|2021-07-09 04:00:00|15255|15111|15604|15581|15615|15614|15140|15111|8878206
1626062400000|2021-07-12 04:00:00|16150|14900|15798|15770|16150|15916|15396|14900|14077842
1626148800000|2021-07-13 04:00:00|16705|14900|15558|15521|16705|15835|15351|14900|16881116
1626235200000|2021-07-14 04:00:00|15543|15431|15508|15490|15877|15727|15295|15294|10349961
1626321600000|2021-07-15 04:00:00|16147|14747|15520|15512|16147|15652|15351|14747|7831491
1626408000000|2021-07-16 04:00:00|16147|14900|15233|15199|16147|15647|15103|14900|9426476
1626667200000|2021-07-19 04:00:00|15805|14000|14714|14705|15805|15083|14572|14000|15460563
1626753600000|2021-07-20 04:00:00|15300|14199|15014|15001|15300|15110|14627|14199|10324245
1626840000000|2021-07-21 04:00:00|15295|14646|15304|15293|15365|15364|15069|14646|8501299
1626926400000|2021-07-22 04:00:00|15500|15175|15140|15111|15500|15420|14997|14994|6693020
1627012800000|2021-07-23 04:00:00|15295|15058|15060|15052|15295|15282|15026|14850|6600976
1627272000000|2021-07-26 04:00:00|15499|14200|15165|15151|15499|15196|14910|14200|5568120
1627358400000|2021-07-27 04:00:00|15499|14646|15172|15145|15499|15248|14981|14646|7261304
1627444800000|2021-07-28 04:00:00|15200|15074|15190|15160|15360|15289|15088|15049|5990871
1627531200000|2021-07-29 04:00:00|15500|15000|15285|15257|15500|15384|15191|15000|6084648
1627617600000|2021-07-30 04:00:00|15500|15000|15200|15185|15500|15365|15085|15000|6277694
1627876800000|2021-08-02 04:00:00|15500|15150|15130|15116|15500|15445|15108|15075|7002247
1627963200000|2021-08-03 04:00:00|15350|14646|15265|15252|15350|15330|14953|14646|7275861
1628049600000|2021-08-04 04:00:00|15916|14757|15149|15127|15916|15336|15084|14757|6913353
1628136000000|2021-08-05 04:00:00|15350|14757|15305|15300|15370|15369|15129|14757|6310688
1628222400000|2021-08-06 04:00:00|15620|15151|15766|15740|15787|15782|15341|15151|9037383
1628481600000|2021-08-09 04:00:00|16147|15151|15750|15727|16147|15855|15628|15151|6501337
1628568000000|2021-08-10 04:00:00|15916|15253|15928|15905|15998|15997|15632|15253|5652840
1628654400000|2021-08-11 04:00:00|16800|15151|16130|16118|16800|16150|15889|15151|7088272
1628740800000|2021-08-12 04:00:00|16700|15600|16160|16130|16700|16236|16056|15600|6058313
1628827200000|2021-08-13 04:00:00|16261|16165|16004|15996|16278|16211|15958|15955|5466051
1629086400000|2021-08-16 04:00:00|16060|15846|15899|15890|16060|15920|15680|15677|5730043
1629172800000|2021-08-17 04:00:00|15814|15700|15680|15665|15888|15885|15527|15526|6270404
1629259200000|2021-08-18 04:00:00|16230|15313|15557|15540|16230|15800|15525|15313|5360925
1629345600000|2021-08-19 04:00:00|16230|14757|15435|15400|16230|15555|15218|14757|6253368
1629432000000|2021-08-20 04:00:00|15500|15305|15465|15448|15549|15489|15317|15155|4533044
1629691200000|2021-08-23 04:00:00|16499|14751|15698|15678|16499|15709|15508|14751|5237180
1629777600000|2021-08-24 04:00:00|16109|15490|15787|15770|16109|15855|15660|15490|4982848
1629864000000|2021-08-25 04:00:00|16109|15500|16147|16110|16180|16179|15782|15500|7818414
1629950400000|2021-08-26 04:00:00|16165|16064|16175|16155|16384|16382|16116|16064|7791887
1630036800000|2021-08-27 04:00:00|16335|16109|16315|16265|16370|16315|16127|16064|5494502
1630296000000|2021-08-30 04:00:00|16612|16064|16066|16033|16612|16356|15989|15988|5236445
1630382400000|2021-08-31 04:00:00|16585|15780|16030|15998|16585|16136|15935|15780|7213455
1630468800000|2021-09-01 04:00:00|16193|16100|15972|15961|16270|16122|15898|15850|5576279
1630555200000|2021-09-02 04:00:00|16500|15650|16078|16051|16500|16161|15943|15650|5614235
1630641600000|2021-09-03 04:00:00|16174|15650|15947|15920|16193|16133|15914|15650|5295705
1630987200000|2021-09-07 04:00:00|16094|15650|15968|15928|16140|16138|15897|15650|5948603
1631073600000|2021-09-08 04:00:00|15880|15613|15848|15825|16193|15957|15805|15613|5145069
1631160000000|2021-09-09 04:00:00|15803|15698|15940|15910|16084|16082|15783|15698|4909739
1631246400000|2021-09-10 04:00:00|16028|15792|15746|15738|16088|16075|15723|15700|5070854
1631505600000|2021-09-13 04:00:00|17151|14250|16015|16005|17151|16008|15804|14250|5976327
1631592000000|2021-09-14 04:00:00|16114|15930|15728|15700|16270|16132|15627|15626|7465014
1631678400000|2021-09-15 04:00:00|15708|15662|15849|15825|15870|15869|15648|15500|6631199
1631764800000|2021-09-16 04:00:00|16200|15555|15825|15800|16200|16083|15724|15500|6759209
1631851200000|2021-09-17 04:00:00|15881|15774|15755|15746|16025|15900|15700|15698|11731404
1632110400000|2021-09-20 04:00:00|16940|13920|15296|15286|16940|15509|15050|13920|10218577
1632196800000|2021-09-21 04:00:00|15561|15449|15266|15265|15600|15545|15254|15250|5282792
1632283200000|2021-09-22 04:00:00|15480|15264|15639|15600|15760|15725|15400|15264|7147369
1632369600000|2021-09-23 04:00:00|15804|15642|16150|16125|16173|16171|15664|15623|8359565
1632456000000|2021-09-24 04:00:00|16180|15977|16325|16296|16359|16358|16012|15808|6717472
1632715200000|2021-09-27 04:00:00|16585|16157|16699|16698|16744|16739|16290|16027|9084231
1632801600000|2021-09-28 04:00:00|16942|16686|16681|16601|16942|16929|16567|16533|8888706
1632888000000|2021-09-29 04:00:00|16740|16460|16652|16616|16740|16689|16507|16460|4733561
1632974400000|2021-09-30 04:00:00|16794|16596|16345|16320|16794|16706|16279|16253|7805440
1633060800000|2021-10-01 04:00:00|16490|15960|16739|16721|16831|16830|16169|15960|7120830
1633320000000|2021-10-04 04:00:00|16731|16560|16695|16688|17046|17042|16573|16500|8827699
1633406400000|2021-10-05 04:00:00|16685|16461|16867|16830|17015|17013|16585|16443|7725470
1633492800000|2021-10-06 04:00:00|16894|16734|16980|16931|17032|16970|16602|16360|5414796
1633579200000|2021-10-07 04:00:00|17037|16838|17049|17009|17156|17149|16953|16671|5663905
1633665600000|2021-10-08 04:00:00|17222|16920|17019|17010|17438|17133|16898|16857|5299730
1633924800000|2021-10-11 04:00:00|17149|17023|16693|16653|17438|17137|16646|16637|8029422
1634011200000|2021-10-12 04:00:00|17000|16512|16525|16505|17000|16685|16480|16450|7422801
1634097600000|2021-10-13 04:00:00|16699|16200|16129|16123|16699|16670|16061|16060|15872569
1634184000000|2021-10-14 04:00:00|16195|15986|16364|16355|16402|16400|16008|15986|9776208
1634270400000|2021-10-15 04:00:00|16452|16300|16670|16661|16720|16718|16411|16300|9314138
1634529600000|2021-10-18 04:00:00|16981|16630|16660|16640|16981|16856|16595|16400|6056730
1634616000000|2021-10-19 04:00:00|16736|16647|16900|16860|16900|16875|16660|16550|5341317
1634702400000|2021-10-20 04:00:00|17198|16731|17084|17070|17300|17086|16748|16558|5132630
1634788800000|2021-10-21 04:00:00|17559|16672|16970|16931|17559|17130|16869|16672|5202259
1634875200000|2021-10-22 04:00:00|17351|16477|17174|17137|17351|17208|16958|16477|5253990
1635134400000|2021-10-25 04:00:00|17642|16694|17120|17104|17642|17293|17049|16694|5275221
1635220800000|2021-10-26 04:00:00|17569|16680|17175|17140|17569|17249|17056|16680|4353690
1635307200000|2021-10-27 04:00:00|17639|16743|16845|16826|17639|17145|16734|16733|6122853
1635393600000|2021-10-28 04:00:00|17385|16094|17054|17015|17385|17076|16786|16094|4468473
1635480000000|2021-10-29 04:00:00|17499|16606|16999|16988|17499|17223|16940|16606|4846994
1635739200000|2021-11-01 04:00:00|17385|16420|17005|16986|17385|17232|16901|16322|4629493
1635825600000|2021-11-02 04:00:00|17485|16412|17078|17033|17485|17168|16892|16358|4456161
1635912000000|2021-11-03 04:00:00|17098|16890|17070|17050|17161|17113|16916|16890|4987528
1635998400000|2021-11-04 04:00:00|17161|16890|16810|16781|17161|17083|16650|16649|6134461
1636084800000|2021-11-05 04:00:00|17175|16650|16800|16780|17175|17008|16742|16650|4722852
1636347600000|2021-11-08 05:00:00|16982|16759|16899|16880|17093|17091|16839|16740|3920160
1636434000000|2021-11-09 05:00:00|17385|16740|16763|16700|17385|16875|16660|16659|4770084
1636520400000|2021-11-10 05:00:00|17385|15900|16789|16775|17385|16894|16710|15900|4140498
1636606800000|2021-11-11 05:00:00|17375|16020|16835|16802|17375|16868|16692|16020|3932804
1636693200000|2021-11-12 05:00:00|16839|16713|16701|16687|17000|16864|16573|16508|5481244
1636952400000|2021-11-15 05:00:00|17100|16000|16655|16651|17100|16778|16601|16000|4219606
1637038800000|2021-11-16 05:00:00|17100|16070|16545|16539|17100|16711|16513|16070|5168607
1637125200000|2021-11-17 05:00:00|16647|16438|16457|16437|16835|16558|16341|16339|5404808
1637211600000|2021-11-18 05:00:00|16615|16396|16348|16332|16615|16479|16257|16256|5282339
1637298000000|2021-11-19 05:00:00|16466|16271|16106|16098|16598|16425|15943|15940|6998729
1637557200000|2021-11-22 05:00:00|16615|15250|16499|16486|16615|16597|16092|15250|9058244
1637643600000|2021-11-23 05:00:00|17500|15250|16854|16828|17500|16855|16361|15250|7766320
1637730000000|2021-11-24 05:00:00|17300|16590|16724|16705|17300|16941|16645|16500|6126121
1637902800000|2021-11-26 05:00:00|17100|15250|16215|16195|17100|16263|15882|15250|9122939
1638162000000|2021-11-29 05:00:00|16397|16239|16188|16168|16600|16475|15984|15981|7144242
1638248400000|2021-11-30 05:00:00|17185|14700|15979|15919|17185|16062|15712|14700|9580590
1638334800000|2021-12-01 05:00:00|16133|16038|15907|15833|16500|16326|15784|15776|7509382
1638421200000|2021-12-02 05:00:00|16061|15830|16119|16061|16326|16325|15850|15828|7539495
1638507600000|2021-12-03 05:00:00|16213|16110|15829|15802|16330|16197|15720|15718|7736556
1638766800000|2021-12-06 05:00:00|16046|15863|16038|16019|16263|16260|15912|15700|6068693
1638853200000|2021-12-07 05:00:00|16254|16074|16294|16260|16342|16339|16119|15800|5919430
1638939600000|2021-12-08 05:00:00|16659|15587|16068|16052|16659|16330|16018|15587|7349299
1639026000000|2021-12-09 05:00:00|16279|15917|16048|16026|16279|16093|15866|15864|7399131
1639112400000|2021-12-10 05:00:00|16135|16018|15994|15980|16279|16174|15913|15800|6412112
1639371600000|2021-12-13 05:00:00|16279|15939|15815|15805|16279|16056|15729|15728|7033568
1639458000000|2021-12-14 05:00:00|16037|15749|15979|15950|16089|16088|15733|15700|8114686
1639544400000|2021-12-15 05:00:00|16279|15932|15863|15841|16279|15990|15735|15710|8940168
1639630800000|2021-12-16 05:00:00|15970|15827|16069|16050|16183|16182|15871|15794|12476948
1639717200000|2021-12-17 05:00:00|16279|15975|15692|15683|16279|16101|15519|15516|12779187
1639976400000|2021-12-20 05:00:00|16279|14933|15451|15430|16279|15501|15186|14933|8942114
1640062800000|2021-12-21 05:00:00|16279|14600|15620|15592|16279|15717|15480|14600|7231201
1640149200000|2021-12-22 05:00:00|16659|14600|15682|15661|16659|15704|15525|14600|4425745
1640235600000|2021-12-23 05:00:00|16279|14800|15739|15723|16279|15909|15710|14800|4608427
1640581200000|2021-12-27 05:00:00|16279|14895|15818|15810|16279|15819|15638|14895|4027857
1640667600000|2021-12-28 05:00:00|16279|15100|15880|15865|16279|16013|15798|15100|3878852
1640754000000|2021-12-29 05:00:00|16279|15424|15855|15815|16279|15961|15815|15424|3099205
1640840400000|2021-12-30 05:00:00|15888|15696|15861|15805|16025|16023|15812|15696|4857453
1640926800000|2021-12-31 05:00:00|16279|15300|15832|15825|16279|15923|15797|15100|3023473
1641186000000|2022-01-03 05:00:00|16279|15851|16200|16190|16279|16262|15925|15851|8814278
1641272400000|2022-01-04 05:00:00|16279|16083|16678|16665|16862|16858|16201|16083|13029342
1641358800000|2022-01-05 05:00:00|16724|16638|16445|16400|16842|16831|16377|16355|10274631
1641445200000|2022-01-06 05:00:00|17271|15424|16624|16601|17271|16728|16389|15424|8209118
1641531600000|2022-01-07 05:00:00|17300|16010|16716|16705|17300|16753|16511|16010|8876420
1641790800000|2022-01-10 05:00:00|17300|16010|16736|16720|17300|16929|16555|16010|8167798
1641877200000|2022-01-11 05:00:00|17300|16010|16768|16751|17300|16851|16630|16010|7288242
1641963600000|2022-01-12 05:00:00|17300|16010|16865|16835|17300|16958|16709|16010|8480892
1642050000000|2022-01-13 05:00:00|17036|16776|16949|16925|17036|16980|16788|16424|8732389
1642136400000|2022-01-14 05:00:00|17171|16864|15802|15798|17171|17072|15690|15689|28081934
1642482000000|2022-01-18 05:00:00|15960|15757|15114|15091|16040|15860|15055|15054|21857024
1642568400000|2022-01-19 05:00:00|15165|15012|14906|14900|15290|15281|14856|14855|14795947
1642654800000|2022-01-20 05:00:00|14955|14600|14730|14695|15063|15061|14690|14600|9833297
1642741200000|2022-01-21 05:00:00|14796|14616|14505|14492|15098|14792|14428|14426|14349450
1643000400000|2022-01-24 05:00:00|14589|14382|14400|14302|14700|14547|13958|13956|16808634
1643086800000|2022-01-25 05:00:00|14411|14281|14673|14656|14714|14700|14081|14077|12481256
1643173200000|2022-01-26 05:00:00|14805|14598|14808|14725|15057|15056|14597|14595|14067651
1643259600000|2022-01-27 05:00:00|14805|14634|14591|14534|15040|15027|14414|14412|11417580
1643346000000|2022-01-28 05:00:00|14634|14445|14660|14650|14985|14690|14218|14216|8396412
1643605200000|2022-01-31 05:00:00|14724|14553|14850|14840|14880|14878|14470|14400|8898153
1643691600000|2022-02-01 05:00:00|14967|14733|15106|15086|15148|15147|14791|14720|9987963
1643778000000|2022-02-02 05:00:00|15165|14985|14958|14900|15165|15130|14809|14806|8326699
1643864400000|2022-02-03 05:00:00|15021|14877|14938|14926|15165|15164|14832|14805|8367656
1643950800000|2022-02-04 05:00:00|14938|14866|15275|15246|15389|15346|14763|14705|3973221
1644210000000|2022-02-07 05:00:00|15318|15102|15313|15284|15471|15352|15086|15000|7960982
1644296400000|2022-02-08 05:00:00|15372|15255|15638|15602|15849|15847|15345|15000|11622186
1644382800000|2022-02-09 05:00:00|16931|15552|15684|15651|16931|15743|15583|14200|5443360
1644469200000|2022-02-10 05:00:00|15735|15619|15513|15508|15904|15903|15458|15300|8799909
1644555600000|2022-02-11 05:00:00|15552|15363|15425|15380|15820|15819|15298|15218|8626023
1644814800000|2022-02-14 05:00:00|15124|15118|15267|15210|15391|15376|15032|14903|8900826
1644901200000|2022-02-15 05:00:00|15498|15306|15472|15451|15595|15592|15387|15000|6165237
1644987600000|2022-02-16 05:00:00|15588|15399|15475|15450|15750|15609|15353|15200|4915927
1645074000000|2022-02-17 05:00:00|15502|15298|15156|15150|15790|15465|15067|15066|6369295
1645160400000|2022-02-18 05:00:00|15264|15120|15239|15214|15415|15410|15113|15000|7228609
1645506000000|2022-02-22 05:00:00|17206|13000|15260|15242|17206|15324|14994|13000|6817802
1645592400000|2022-02-23 05:00:00|15444|15237|14785|14760|15444|15375|14785|14757|7136815
1645678800000|2022-02-24 05:00:00|15390|14000|14443|14410|15390|14517|13980|13977|16851684
1645765200000|2022-02-25 05:00:00|14418|14260|14820|14798|15014|15012|14305|14103|10908688
1646024400000|2022-02-28 05:00:00|15100|14260|14199|14185|15100|14525|14089|14088|19174897
1646110800000|2022-03-01 05:00:00|14400|14103|13616|13590|14418|14200|13358|13356|24804686
1646197200000|2022-03-02 05:00:00|13689|13419|13924|13911|14004|14002|13500|13401|12701954
1646283600000|2022-03-03 05:00:00|14022|13752|13600|13550|14100|14097|13600|13550|9845601
1646370000000|2022-03-04 05:00:00|15054|12204|13407|13395|15054|13716|13241|12204|13719086
1646629200000|2022-03-07 05:00:00|13484|13240|12845|12836|13484|13330|12820|12807|19361754
1646715600000|2022-03-08 05:00:00|13122|12807|12870|12861|13199|13178|12728|12727|12759026
1646802000000|2022-03-09 05:00:00|13176|12497|13340|13320|13525|13524|13068|12497|11029055
1646888400000|2022-03-10 05:00:00|13410|13113|13239|13200|13491|13344|13036|12996|9670684
1646974800000|2022-03-11 05:00:00|13420|12900|12908|12899|13450|13420|12844|12842|12163062
1647230400000|2022-03-14 04:00:00|12995|12750|13088|13027|13293|13291|12924|12624|9908658
1647316800000|2022-03-15 04:00:00|13400|12497|13262|13251|13400|13355|12876|12497|8737559
1647403200000|2022-03-16 04:00:00|13400|13000|13865|13861|13900|13890|13367|12500|12268521
1647489600000|2022-03-17 04:00:00|15051|12800|13965|13928|15051|14030|13596|12800|9642256
1647576000000|2022-03-18 04:00:00|15660|12000|14046|14005|15660|14057|13846|12000|10645409
1647835200000|2022-03-21 04:00:00|14500|13800|13950|13925|14500|14088|13874|13800|7460192
1647921600000|2022-03-22 04:00:00|14866|13000|14285|14250|14866|14392|13950|13000|8665312
1648008000000|2022-03-23 04:00:00|15666|12995|13988|13982|15666|14288|13920|12995|7381810
1648094400000|2022-03-24 04:00:00|14500|13410|14070|14062|14500|14102|13913|13410|5779178
1648180800000|2022-03-25 04:00:00|14590|13765|14200|14192|14590|14318|14030|13765|4775699
1647835200000|2022-03-21 04:00:00|14500|13800|13950|13925|14500|14088|13874|13800|7460192
1647921600000|2022-03-22 04:00:00|14866|13000|14285|14250|14866|14392|13950|13000|8665312
1648008000000|2022-03-23 04:00:00|15666|12995|13988|13982|15666|14288|13920|12995|7381810
1648094400000|2022-03-24 04:00:00|14500|13410|14070|14062|14500|14102|13913|13410|5779178
1648180800000|2022-03-25 04:00:00|14590|13765|14200|14192|14590|14318|14030|13765|4775699
1648440000000|2022-03-28 04:00:00|14368|14121|14098|14080|14400|14339|13790|13788|6281740
1648526400000|2022-03-29 04:00:00|14225|14037|14131|14122|14400|14355|14024|14022|7825100
1648612800000|2022-03-30 04:00:00|14160|14067|14062|14051|14287|14210|13992|13810|5191616
1648699200000|2022-03-31 04:00:00|14102|13903|13660|13654|14360|14049|13612|13600|9840712
1648785600000|2022-04-01 04:00:00|13799|13758|13531|13520|13983|13780|13382|13380|9652168
1649044800000|2022-04-04 04:00:00|13613|13500|13614|13598|13755|13694|13293|13288|9844680
1649131200000|2022-04-05 04:00:00|13656|13437|13360|13334|13656|13555|13301|13300|7668404
1649217600000|2022-04-06 04:00:00|13439|13303|13155|13127|13630|13326|13097|13095|8225753
1649304000000|2022-04-07 04:00:00|13156|13047|13127|13115|13350|13190|12874|12872|8286022
1649390400000|2022-04-08 04:00:00|13257|13066|13364|13350|13396|13390|13102|13050|7705638
1649649600000|2022-04-11 04:00:00|13437|13326|13323|13300|13491|13490|13261|13100|6789078
1649736000000|2022-04-12 04:00:00|13344|13239|13153|13138|13459|13457|13071|13069|8397192
1649822400000|2022-04-13 04:00:00|13294|13064|12745|12743|13440|13247|12605|12600|22283965
1649908800000|2022-04-14 04:00:00|12759|12618|12613|12605|12845|12826|12503|12502|12592825
1650254400000|2022-04-18 04:00:00|12605|12594|12880|12868|12925|12923|12570|12559|7381636
1650340800000|2022-04-19 04:00:00|13000|12794|13138|13107|13138|13132|12826|12650|9893816
1650427200000|2022-04-20 04:00:00|13390|13009|13199|13180|13390|13350|13065|12961|7594288
1650513600000|2022-04-21 04:00:00|13344|13160|13040|13031|13352|13296|12999|12977|7405787
1650600000000|2022-04-22 04:00:00|13350|12957|12669|12662|13390|13101|12650|12630|8519165
1650859200000|2022-04-25 04:00:00|12571|12500|12693|12670|12875|12711|12312|12310|10393172
1650945600000|2022-04-26 04:00:00|12661|12549|12311|12300|12802|12674|12258|12250|10775515
1651032000000|2022-04-27 04:00:00|12427|12329|12229|12200|12600|12401|12122|12118|10474008
1651118400000|2022-04-28 04:00:00|12279|12127|12265|12225|12398|12365|12114|12100|8850561
1651204800000|2022-04-29 04:00:00|12398|12027|11999|11945|12398|12360|11892|11878|9155025
1651464000000|2022-05-02 04:00:00|12146|11934|12044|12040|12260|12071|11824|11821|12455600
1651550400000|2022-05-03 04:00:00|12398|11600|12349|12315|12418|12417|12015|11600|9797851
1651636800000|2022-05-04 04:00:00|12413|12261|12705|12675|12748|12740|12275|12256|11748797
1651723200000|2022-05-05 04:00:00|12774|12642|12399|12365|12774|12662|12217|12215|9587357
1651809600000|2022-05-06 04:00:00|14250|10528|12365|12360|14250|12429|12121|10528|9213775
1652068800000|2022-05-09 04:00:00|12800|12050|12225|12210|12800|12332|12051|12050|9822642
1652155200000|2022-05-10 04:00:00|12210|12169|11883|11877|12502|12369|11759|11754|1923979
1652241600000|2022-05-11 04:00:00|11912|11783|11873|11840|12300|12289|11795|11757|9519261
1652328000000|2022-05-12 04:00:00|11842|11700|11849|11817|11902|11842|11538|11536|10442374
1652414400000|2022-05-13 04:00:00|12498|11220|11909|11876|12498|12020|11798|11220|6671493
1652673600000|2022-05-16 04:00:00|11943|11703|11844|11826|12000|11946|11725|11703|6267153
1652760000000|2022-05-17 04:00:00|12000|11838|12260|12238|12298|12297|11960|11827|6853809
1652846400000|2022-05-18 04:00:00|12304|12118|11980|11863|12498|12246|11952|11863|6975080
1652932800000|2022-05-19 04:00:00|12053|11835|11892|11850|12116|11965|11763|11716|7920455
1653019200000|2022-05-20 04:00:00|13755|10000|11747|11735|13755|11966|11502|10000|8556434
1653278400000|2022-05-23 04:00:00|12138|11741|12467|12415|12657|12656|11783|11727|17110764
1653364800000|2022-05-24 04:00:00|12515|12326|12749|12730|12751|12750|12313|12195|13371925
1653451200000|2022-05-25 04:00:00|12687|12541|12721|12702|12787|12785|12517|12469|8277042
1653537600000|2022-05-26 04:00:00|12791|12648|12960|12944|13020|13019|12732|12472|10056540
1653624000000|2022-05-27 04:00:00|12972|12799|13180|13133|13184|13153|12917|12725|6427427
1652673600000|2022-05-16 04:00:00|11943|11703|11844|11826|12000|11946|11725|11703|6267153
1652760000000|2022-05-17 04:00:00|12000|11838|12260|12238|12298|12297|11960|11827|6853809
1652846400000|2022-05-18 04:00:00|12304|12118|11980|11863|12498|12246|11952|11863|6975080
1652932800000|2022-05-19 04:00:00|12053|11835|11892|11850|12116|11965|11763|11716|7920455
1653019200000|2022-05-20 04:00:00|13755|10000|11747|11735|13755|11966|11502|10000|8556434
1653278400000|2022-05-23 04:00:00|12138|11741|12467|12415|12657|12656|11783|11727|17110764
1653364800000|2022-05-24 04:00:00|12515|12326|12749|12730|12751|12750|12313|12195|13371925
1653451200000|2022-05-25 04:00:00|12687|12541|12721|12702|12787|12785|12517|12469|8277042
1653537600000|2022-05-26 04:00:00|12791|12648|12960|12944|13020|13019|12732|12472|10056540
1653624000000|2022-05-27 04:00:00|12972|12799|13180|13133|13184|13153|12917|12725|6427427
1653969600000|2022-05-31 04:00:00|13282|13119|13275|13225|13316|13314|12973|12864|9042563
1654056000000|2022-06-01 04:00:00|13342|13209|12980|12973|13500|13301|12867|12866|7187002
1654142400000|2022-06-02 04:00:00|13112|12903|13220|13209|13350|13213|12866|12715|5176003
1654228800000|2022-06-03 04:00:00|14000|12488|13015|13003|14000|13178|12999|12488|5785478
1654488000000|2022-06-06 04:00:00|13755|12488|12988|12955|13755|13238|12947|12488|4437859
1654574400000|2022-06-07 04:00:00|13036|12831|13006|12966|13173|13031|12863|12780|3890878
1654660800000|2022-06-08 04:00:00|13085|12915|12812|12800|13085|12944|12691|12689|5171439
1654747200000|2022-06-09 04:00:00|12897|12690|12550|12531|12945|12862|12512|12500|6434621
1654833600000|2022-06-10 04:00:00|12633|12403|11987|11979|12850|12503|11932|11930|8144499
1655092800000|2022-06-13 04:00:00|11891|11800|11640|11606|12100|11800|11507|11506|10545926
1655179200000|2022-06-14 04:00:00|11743|11540|11436|11413|11819|11731|11323|11321|8707592
1655265600000|2022-06-15 04:00:00|11592|11378|11642|11605|11696|11694|11318|11270|7969276
1655352000000|2022-06-16 04:00:00|11486|11327|11368|11345|11518|11468|11188|11187|11122840
1655438400000|2022-06-17 04:00:00|11527|11335|11303|11290|11628|11467|11216|11188|14479091
1655784000000|2022-06-21 04:00:00|11573|11437|11574|11564|11705|11703|11487|11326|7351744
1655870400000|2022-06-22 04:00:00|11408|11300|11500|11451|11638|11619|11300|11290|5472338
1655956800000|2022-06-23 04:00:00|11482|11420|11340|11322|11700|11600|11148|11147|6524906
1656043200000|2022-06-24 04:00:00|14200|8564|11730|11716|14200|11781|11255|8564|9089408
1656302400000|2022-06-27 04:00:00|11989|11392|11677|11661|12014|11831|11550|11392|6434044
1656388800000|2022-06-28 04:00:00|11670|11608|11588|11575|11934|11927|11562|11548|6811731
1656475200000|2022-06-29 04:00:00|11989|11320|11520|11512|11989|11682|11473|11320|4532174
1656561600000|2022-06-30 04:00:00|11989|10960|11263|11246|11989|11407|11095|10960|8325328
1656648000000|2022-07-01 04:00:00|11263|11000|11426|11372|11502|11440|11117|11000|6738574
1656993600000|2022-07-05 04:00:00|11989|10800|11255|11239|11989|11315|10930|10800|6503769
1657080000000|2022-07-06 04:00:00|12525|9841|11199|11180|12525|11297|11079|9841|6256977
1657166400000|2022-07-07 04:00:00|11616|10699|11439|11422|11616|11489|11240|10699|6602179
1657252800000|2022-07-08 04:00:00|11717|11313|11436|11430|11717|11593|11361|11313|5660587
1657512000000|2022-07-11 04:00:00|11612|11313|11328|11280|11612|11423|11222|11221|4768711
1657598400000|2022-07-12 04:00:00|11688|10732|11340|11300|11688|11517|11180|10732|7737315
1657684800000|2022-07-13 04:00:00|11500|11000|11194|11160|11500|11350|11039|11000|8347650
1657771200000|2022-07-14 04:00:00|14218|8013|10860|10852|14218|11191|10607|8013|18337126
1657857600000|2022-07-15 04:00:00|11298|10560|11298|11284|11389|11388|10763|10560|12556339
1658116800000|2022-07-18 04:00:00|11969|10755|11193|11180|11969|11583|11130|10755|8998593
1658203200000|2022-07-19 04:00:00|11578|11000|11460|11449|11578|11493|11243|11000|7473196
1658289600000|2022-07-20 04:00:00|12196|10500|11444|11422|12196|11473|11337|10500|7351896
1658376000000|2022-07-21 04:00:00|11669|11363|11522|11511|11669|11552|11339|11330|8198615
1658462400000|2022-07-22 04:00:00|11797|11363|11499|11456|11797|11624|11367|11363|5018722
1658721600000|2022-07-25 04:00:00|11669|11368|11502|11481|11669|11646|11477|11333|5775668
1658808000000|2022-07-26 04:00:00|11669|11350|11400|11376|11669|11559|11303|11302|7605429
1658894400000|2022-07-27 04:00:00|11669|11130|11524|11520|11669|11574|11331|11130|6267778
1658980800000|2022-07-28 04:00:00|11800|11350|11510|11501|11800|11597|11353|11350|6484438
1659067200000|2022-07-29 04:00:00|11800|11294|11555|11541|11800|11649|11479|11294|8426420
1659326400000|2022-08-01 04:00:00|11669|11350|11410|11395|11669|11542|11307|11306|10066670
1659412800000|2022-08-02 04:00:00|11669|11294|11250|11249|11669|11439|11221|11212|9900482
1659499200000|2022-08-03 04:00:00|11560|10850|11359|11351|11560|11409|11172|10850|10554067
1659585600000|2022-08-04 04:00:00|11864|10755|11237|11234|11864|11381|11103|10755|12750615
1659672000000|2022-08-05 04:00:00|11800|10452|11580|11567|11800|11618|11195|10452|9467502
1659931200000|2022-08-08 04:00:00|12750|10600|11455|11443|12750|11667|11419|10600|6467922
1660017600000|2022-08-09 04:00:00|11779|11150|11544|11539|11779|11597|11438|11150|6101372
1660104000000|2022-08-10 04:00:00|13075|10000|11835|11829|13075|11936|11542|10000|8619306
1660190400000|2022-08-11 04:00:00|12000|11500|12024|12017|12120|12117|11839|11500|7812506
1660276800000|2022-08-12 04:00:00|12397|11797|12212|12204|12397|12224|11944|11797|6053439
1660536000000|2022-08-15 04:00:00|13138|11462|12243|12240|13138|12271|12064|11462|5344265
1660622400000|2022-08-16 04:00:00|13890|10750|12363|12350|13890|12423|12194|10750|6423667
1660708800000|2022-08-17 04:00:00|12588|12028|12235|12208|12588|12339|12170|12028|5374665
1660795200000|2022-08-18 04:00:00|13630|10600|12164|12151|13630|12292|12056|10600|6752408
1660881600000|2022-08-19 04:00:00|13240|11255|11880|11848|13240|12096|11811|11255|9039981
1661140800000|2022-08-22 04:00:00|11960|11797|11692|11685|11960|11797|11551|11549|5228191
1661227200000|2022-08-23 04:00:00|12238|11255|11552|11550|12238|11729|11539|11255|4826589
1661313600000|2022-08-24 04:00:00|11792|11488|11595|11582|11792|11640|11446|11445|6603826
1661400000000|2022-08-25 04:00:00|12238|10810|11850|11843|12238|11873|11569|10810|6933194
1661486400000|2022-08-26 04:00:00|12500|11250|11466|11432|12500|11998|11420|11250|7257254