820558800000|1996-01-02 05:00:00|2250|2250|2275|2275|2293.75|2293.75|2231.25|2231.25|2425400
820645200000|1996-01-03 05:00:00|2287.5|2287.5|2275|2275|2293.75|2293.75|2250|2250|2582000
820731600000|1996-01-04 05:00:00|2281.25|2281.25|2287.5|2287.5|2325|2325|2231.25|2231.25|3378400
820818000000|1996-01-05 05:00:00|2275|2275|2250|2250|2275|2275|2225|2225|2845200
821077200000|1996-01-08 05:00:00|2243.75|2243.75|2256.25|2256.25|2256.25|2256.25|2237.5|2237.5|741800
821163600000|1996-01-09 05:00:00|2262.5|2262.5|2218.75|2218.75|2268.75|2268.75|2193.75|2193.75|3084200
821250000000|1996-01-10 05:00:00|2187.5|2187.5|2181.25|2181.25|2225|2225|2175|2175|2898400
821336400000|1996-01-11 05:00:00|2200|2200|2206.25|2206.25|2206.25|2206.25|2181.25|2181.25|2169600
821422800000|1996-01-12 05:00:00|2212.5|2212.5|2225|2225|2225|2225|2125|2125|3747400
821682000000|1996-01-15 05:00:00|2218.75|2218.75|2206.25|2206.25|2237.5|2237.5|2200|2200|1754200
821768400000|1996-01-16 05:00:00|2218.75|2218.75|2231.25|2231.25|2237.5|2237.5|2193.75|2193.75|1967000
821854800000|1996-01-17 05:00:00|2268.75|2268.75|2318.75|2318.75|2337.5|2337.5|2262.5|2262.5|5236400
821941200000|1996-01-18 05:00:00|2343.75|2343.75|2468.75|2468.75|2481.25|2481.25|2337.5|2337.5|7377800
822027600000|1996-01-19 05:00:00|2425|2425|2425|2425|2450|2450|2387.5|2387.5|6947200
822286800000|1996-01-22 05:00:00|2437.5|2437.5|2406.25|2406.25|2437.5|2437.5|2381.25|2381.25|4223000
822373200000|1996-01-23 05:00:00|2400|2400|2431.25|2431.25|2443.75|2443.75|2393.75|2393.75|3637400
822459600000|1996-01-24 05:00:00|2431.25|2431.25|2431.25|2431.25|2443.75|2443.75|2412.5|2412.5|2802200
822546000000|1996-01-25 05:00:00|2425|2425|2450|2450|2481.25|2481.25|2400|2400|5043800
822632400000|1996-01-26 05:00:00|2443.75|2443.75|2512.5|2512.5|2531.25|2531.25|2431.25|2431.25|4488800
822891600000|1996-01-29 05:00:00|2500|2500|2518.75|2518.75|2525|2525|2493.75|2493.75|2926600
822978000000|1996-01-30 05:00:00|2531.25|2531.25|2512.5|2512.5|2550|2550|2500|2500|3131000
823064400000|1996-01-31 05:00:00|2518.75|2518.75|2512.5|2512.5|2518.75|2518.75|2481.25|2481.25|4044400
823150800000|1996-02-01 05:00:00|2506.25|2506.25|2500|2500|2512.5|2512.5|2481.25|2481.25|3526600
823237200000|1996-02-02 05:00:00|2506.25|2506.25|2500|2500|2537.5|2537.5|2487.5|2487.5|3464800
823496400000|1996-02-05 05:00:00|2487.5|2487.5|2525|2525|2550|2550|2487.5|2487.5|2974400
823582800000|1996-02-06 05:00:00|2543.75|2543.75|2581.25|2581.25|2581.25|2581.25|2525|2525|4768600
823669200000|1996-02-07 05:00:00|2612.5|2612.5|2662.5|2662.5|2668.75|2668.75|2606.25|2606.25|4948600
823755600000|1996-02-08 05:00:00|2643.75|2643.75|2675|2675|2681.25|2681.25|2637.5|2637.5|5075200
823842000000|1996-02-09 05:00:00|2668.75|2668.75|2637.5|2637.5|2668.75|2668.75|2625|2625|5330800
824101200000|1996-02-12 05:00:00|2643.75|2643.75|2706.25|2706.25|2712.5|2712.5|2643.75|2643.75|4426600
824187600000|1996-02-13 05:00:00|2650|2650|2631.25|2631.25|2656.25|2656.25|2600|2600|7778800
824274000000|1996-02-14 05:00:00|2606.25|2606.25|2525|2525|2612.5|2612.5|2512.5|2512.5|7250800
824360400000|1996-02-15 05:00:00|2543.75|2543.75|2550|2550|2600|2600|2531.25|2531.25|6848800
824446800000|1996-02-16 05:00:00|2562.5|2562.5|2512.5|2512.5|2568.75|2568.75|2500|2500|6731000
824792400000|1996-02-20 05:00:00|2487.5|2487.5|2487.5|2487.5|2531.25|2531.25|2450|2450|3946600
824878800000|1996-02-21 05:00:00|2493.75|2493.75|2581.25|2581.25|2587.5|2587.5|2493.75|2493.75|3978200
824965200000|1996-02-22 05:00:00|2612.5|2612.5|2637.5|2637.5|2643.75|2643.75|2606.25|2606.25|4534800
825051600000|1996-02-23 05:00:00|2643.75|2643.75|2600|2600|2656.25|2656.25|2581.25|2581.25|4751600
825310800000|1996-02-26 05:00:00|2550|2550|2537.5|2537.5|2556.25|2556.25|2506.25|2506.25|4350000
825397200000|1996-02-27 05:00:00|2525|2525|2525|2525|2537.5|2537.5|2475|2475|2899800
825483600000|1996-02-28 05:00:00|2562.5|2562.5|2481.25|2481.25|2568.75|2568.75|2475|2475|4390000
825570000000|1996-02-29 05:00:00|2475|2475|2500|2500|2537.5|2537.5|2475|2475|4332000
825656400000|1996-03-01 05:00:00|2525|2525|2518.75|2518.75|2537.5|2537.5|2506.25|2506.25|2801400
825915600000|1996-03-04 05:00:00|2550|2550|2568.75|2568.75|2575|2575|2543.75|2543.75|2383800
826002000000|1996-03-05 05:00:00|2581.25|2581.25|2637.5|2637.5|2650|2650|2562.5|2562.5|3377000
826088400000|1996-03-06 05:00:00|2656.25|2656.25|2618.75|2618.75|2687.5|2687.5|2600|2600|4054800
826174800000|1996-03-07 05:00:00|2625|2625|2631.25|2631.25|2637.5|2637.5|2600|2600|2161000
826261200000|1996-03-08 05:00:00|2562.5|2562.5|2543.75|2543.75|2600|2600|2500|2500|6115800
826520400000|1996-03-11 05:00:00|2525|2525|2525|2525|2562.5|2562.5|2500|2500|4354800
826606800000|1996-03-12 05:00:00|2525|2525|2531.25|2531.25|2550|2550|2493.75|2493.75|2948600
826693200000|1996-03-13 05:00:00|2531.25|2531.25|2518.75|2518.75|2543.75|2543.75|2512.5|2512.5|2308600
826779600000|1996-03-14 05:00:00|2531.25|2531.25|2531.25|2531.25|2543.75|2543.75|2512.5|2512.5|2257400
826866000000|1996-03-15 05:00:00|2543.75|2543.75|2562.5|2562.5|2568.75|2568.75|2525|2525|4468200
827125200000|1996-03-18 05:00:00|2600|2600|2606.25|2606.25|2612.5|2612.5|2581.25|2581.25|2701600
827211600000|1996-03-19 05:00:00|2606.25|2606.25|2518.75|2518.75|2625|2625|2500|2500|4226200
827298000000|1996-03-20 05:00:00|2537.5|2537.5|2543.75|2543.75|2562.5|2562.5|2525|2525|2954400
827384400000|1996-03-21 05:00:00|2550|2550|2506.25|2506.25|2556.25|2556.25|2506.25|2506.25|2311200
827470800000|1996-03-22 05:00:00|2512.5|2512.5|2537.5|2537.5|2550|2550|2512.5|2512.5|4023600
827730000000|1996-03-25 05:00:00|2537.5|2537.5|2512.5|2512.5|2543.75|2543.75|2468.75|2468.75|7774000
827816400000|1996-03-26 05:00:00|2462.5|2462.5|2487.5|2487.5|2493.75|2493.75|2437.5|2437.5|5425800
827902800000|1996-03-27 05:00:00|2468.75|2468.75|2468.75|2468.75|2512.5|2512.5|2456.25|2456.25|3897400
827989200000|1996-03-28 05:00:00|2462.5|2462.5|2462.5|2462.5|2475|2475|2418.75|2418.75|4281200
828075600000|1996-03-29 05:00:00|2450|2450|2400|2400|2456.25|2456.25|2362.5|2362.5|9804000
828334800000|1996-04-01 05:00:00|2437.5|2437.5|2462.5|2462.5|2481.25|2481.25|2418.75|2418.75|6016200
828421200000|1996-04-02 05:00:00|2456.25|2456.25|2468.75|2468.75|2487.5|2487.5|2450|2450|4612800
828507600000|1996-04-03 05:00:00|2456.25|2456.25|2437.5|2437.5|2487.5|2487.5|2418.75|2418.75|3080200
828594000000|1996-04-04 05:00:00|2450|2450|2437.5|2437.5|2468.75|2468.75|2425|2425|2778400
828936000000|1996-04-08 04:00:00|2375|2375|2393.75|2393.75|2393.75|2393.75|2368.75|2368.75|5117600
829022400000|1996-04-09 04:00:00|2406.25|2406.25|2362.5|2362.5|2412.5|2412.5|2343.75|2343.75|6185400
829108800000|1996-04-10 04:00:00|2375|2375|2362.5|2362.5|2406.25|2406.25|2350|2350|6285600
829195200000|1996-04-11 04:00:00|2375|2375|2325|2325|2375|2375|2293.75|2293.75|6148600
829281600000|1996-04-12 04:00:00|2343.75|2343.75|2418.75|2418.75|2418.75|2418.75|2312.5|2312.5|4536800
829540800000|1996-04-15 04:00:00|2418.75|2418.75|2425|2425|2443.75|2443.75|2418.75|2418.75|3303200
829627200000|1996-04-16 04:00:00|2425|2425|2431.25|2431.25|2443.75|2443.75|2418.75|2418.75|2857800
829713600000|1996-04-17 04:00:00|2406.25|2406.25|2350|2350|2406.25|2406.25|2331.25|2331.25|6489800
829800000000|1996-04-18 04:00:00|2362.5|2362.5|2337.5|2337.5|2393.75|2393.75|2325|2325|6945800
829886400000|1996-04-19 04:00:00|2337.5|2337.5|2325|2325|2337.5|2337.5|2300|2300|7955400
830145600000|1996-04-22 04:00:00|2375|2375|2375|2375|2387.5|2387.5|2350|2350|4590400
830232000000|1996-04-23 04:00:00|2375|2375|2356.25|2356.25|2393.75|2393.75|2343.75|2343.75|4774000
830318400000|1996-04-24 04:00:00|2375|2375|2350|2350|2381.25|2381.25|2337.5|2337.5|3324200
830404800000|1996-04-25 04:00:00|2343.75|2343.75|2368.75|2368.75|2387.5|2387.5|2337.5|2337.5|3449000
830491200000|1996-04-26 04:00:00|2387.5|2387.5|2400|2400|2418.75|2418.75|2362.5|2362.5|2976000
830750400000|1996-04-29 04:00:00|2387.5|2387.5|2412.5|2412.5|2431.25|2431.25|2387.5|2387.5|2824000
830836800000|1996-04-30 04:00:00|2412.5|2412.5|2393.75|2393.75|2412.5|2412.5|2381.25|2381.25|2702000
830923200000|1996-05-01 04:00:00|2412.5|2412.5|2443.75|2443.75|2443.75|2443.75|2406.25|2406.25|3564000
831009600000|1996-05-02 04:00:00|2443.75|2443.75|2368.75|2368.75|2443.75|2443.75|2356.25|2356.25|3147400
831096000000|1996-05-03 04:00:00|2381.25|2381.25|2331.25|2331.25|2387.5|2387.5|2318.75|2318.75|5790600
831355200000|1996-05-06 04:00:00|2337.5|2337.5|2381.25|2381.25|2393.75|2393.75|2325|2325|2553400
831441600000|1996-05-07 04:00:00|2400|2400|2362.5|2362.5|2406.25|2406.25|2362.5|2362.5|2809200
831528000000|1996-05-08 04:00:00|2337.5|2337.5|2393.75|2393.75|2400|2400|2300|2300|4195000
831614400000|1996-05-09 04:00:00|2393.75|2393.75|2356.25|2356.25|2412.5|2412.5|2337.5|2337.5|4385000
831700800000|1996-05-10 04:00:00|2368.75|2368.75|2368.75|2368.75|2375|2375|2356.25|2356.25|2873600
831960000000|1996-05-13 04:00:00|2375|2375|2387.5|2387.5|2400|2400|2362.5|2362.5|2519000
832046400000|1996-05-14 04:00:00|2393.75|2393.75|2387.5|2387.5|2406.25|2406.25|2381.25|2381.25|7080600
832132800000|1996-05-15 04:00:00|2393.75|2393.75|2381.25|2381.25|2425|2425|2375|2375|6272600
832219200000|1996-05-16 04:00:00|2387.5|2387.5|2387.5|2387.5|2400|2400|2362.5|2362.5|6062200
832305600000|1996-05-17 04:00:00|2406.25|2406.25|2406.25|2406.25|2412.5|2412.5|2356.25|2356.25|3540600
832564800000|1996-05-20 04:00:00|2412.5|2412.5|2431.25|2431.25|2468.75|2468.75|2412.5|2412.5|4226400
832651200000|1996-05-21 04:00:00|2462.5|2462.5|2437.5|2437.5|2462.5|2462.5|2412.5|2412.5|3235800
832737600000|1996-05-22 04:00:00|2443.75|2443.75|2481.25|2481.25|2481.25|2481.25|2437.5|2437.5|4855000
832824000000|1996-05-23 04:00:00|2506.25|2506.25|2456.25|2456.25|2518.75|2518.75|2418.75|2418.75|6942400
832910400000|1996-05-24 04:00:00|2487.5|2487.5|2450|2450|2493.75|2493.75|2437.5|2437.5|4809000
833256000000|1996-05-28 04:00:00|2468.75|2468.75|2412.5|2412.5|2475|2475|2400|2400|4215400
833342400000|1996-05-29 04:00:00|2462.5|2462.5|2431.25|2431.25|2468.75|2468.75|2418.75|2418.75|3313200
833428800000|1996-05-30 04:00:00|2450|2450|2443.75|2443.75|2462.5|2462.5|2431.25|2431.25|2920000
833515200000|1996-05-31 04:00:00|2437.5|2437.5|2406.25|2406.25|2450|2450|2393.75|2393.75|3172400
833774400000|1996-06-03 04:00:00|2406.25|2406.25|2431.25|2431.25|2437.5|2437.5|2393.75|2393.75|2030800
833860800000|1996-06-04 04:00:00|2418.75|2418.75|2418.75|2418.75|2418.75|2418.75|2393.75|2393.75|3814200
833947200000|1996-06-05 04:00:00|2412.5|2412.5|2431.25|2431.25|2431.25|2431.25|2375|2375|2253400
834033600000|1996-06-06 04:00:00|2456.25|2456.25|2418.75|2418.75|2462.5|2462.5|2418.75|2418.75|3084600
834120000000|1996-06-07 04:00:00|2400|2400|2400|2400|2406.25|2406.25|2375|2375|2360200
834379200000|1996-06-10 04:00:00|2400|2400|2387.5|2387.5|2412.5|2412.5|2375|2375|2536000
834465600000|1996-06-11 04:00:00|2393.75|2393.75|2381.25|2381.25|2412.5|2412.5|2381.25|2381.25|2818000
834552000000|1996-06-12 04:00:00|2393.75|2393.75|2406.25|2406.25|2412.5|2412.5|2387.5|2387.5|2507000
834638400000|1996-06-13 04:00:00|2406.25|2406.25|2387.5|2387.5|2406.25|2406.25|2375|2375|2161000
834724800000|1996-06-14 04:00:00|2393.75|2393.75|2356.25|2356.25|2393.75|2393.75|2331.25|2331.25|8609200
834984000000|1996-06-17 04:00:00|2362.5|2362.5|2350|2350|2362.5|2362.5|2318.75|2318.75|5998200
835070400000|1996-06-18 04:00:00|2337.5|2337.5|2300|2300|2343.75|2343.75|2293.75|2293.75|4822400
835156800000|1996-06-19 04:00:00|2325|2325|2300|2300|2337.5|2337.5|2293.75|2293.75|5293200
835243200000|1996-06-20 04:00:00|2312.5|2312.5|2300|2300|2325|2325|2268.75|2268.75|5788200
835329600000|1996-06-21 04:00:00|2300|2300|2312.5|2312.5|2312.5|2312.5|2287.5|2287.5|5388600
835588800000|1996-06-24 04:00:00|2350|2350|2350|2350|2375|2375|2331.25|2331.25|4603600
835675200000|1996-06-25 04:00:00|2356.25|2356.25|2368.75|2368.75|2375|2375|2350|2350|2858600
835761600000|1996-06-26 04:00:00|2368.75|2368.75|2350|2350|2375|2375|2343.75|2343.75|2338600
835848000000|1996-06-27 04:00:00|2362.5|2362.5|2325|2325|2368.75|2368.75|2300|2300|4173400
835934400000|1996-06-28 04:00:00|2343.75|2343.75|2337.5|2337.5|2343.75|2343.75|2318.75|2318.75|3261800
836193600000|1996-07-01 04:00:00|2350|2350|2375|2375|2381.25|2381.25|2337.5|2337.5|2504600
836280000000|1996-07-02 04:00:00|2375|2375|2343.75|2343.75|2375|2375|2331.25|2331.25|3097200
836366400000|1996-07-03 04:00:00|2337.5|2337.5|2306.25|2306.25|2337.5|2337.5|2293.75|2293.75|3693200
836539200000|1996-07-05 04:00:00|2300|2300|2275|2275|2300|2300|2275|2275|2007800
836798400000|1996-07-08 04:00:00|2250|2250|2225|2225|2262.5|2262.5|2225|2225|6767600
836884800000|1996-07-09 04:00:00|2237.5|2237.5|2237.5|2237.5|2256.25|2256.25|2231.25|2231.25|4974600
836971200000|1996-07-10 04:00:00|2237.5|2237.5|2237.5|2237.5|2237.5|2237.5|2162.5|2162.5|5829200
837057600000|1996-07-11 04:00:00|2225|2225|2225|2225|2231.25|2231.25|2168.75|2168.75|5216600
837144000000|1996-07-12 04:00:00|2225|2225|2206.25|2206.25|2243.75|2243.75|2181.25|2181.25|3752000
837403200000|1996-07-15 04:00:00|2231.25|2231.25|2137.5|2137.5|2231.25|2231.25|2131.25|2131.25|4649800
837489600000|1996-07-16 04:00:00|2125|2125|2162.5|2162.5|2175|2175|2050|2050|7853600
837576000000|1996-07-17 04:00:00|2181.25|2181.25|2212.5|2212.5|2212.5|2212.5|2150|2150|4842000
837662400000|1996-07-18 04:00:00|2206.25|2206.25|2268.75|2268.75|2325|2325|2168.75|2168.75|8310800
837748800000|1996-07-19 04:00:00|2337.5|2337.5|2268.75|2268.75|2337.5|2337.5|2262.5|2262.5|5797200
838008000000|1996-07-22 04:00:00|2262.5|2262.5|2268.75|2268.75|2306.25|2306.25|2256.25|2256.25|3683200
838094400000|1996-07-23 04:00:00|2281.25|2281.25|2250|2250|2306.25|2306.25|2225|2225|5762200
838180800000|1996-07-24 04:00:00|2212.5|2212.5|2268.75|2268.75|2268.75|2268.75|2212.5|2212.5|4548600
838267200000|1996-07-25 04:00:00|2275|2275|2300|2300|2306.25|2306.25|2275|2275|3221400
838353600000|1996-07-26 04:00:00|2306.25|2306.25|2312.5|2312.5|2325|2325|2300|2300|2151800
838612800000|1996-07-29 04:00:00|2318.75|2318.75|2293.75|2293.75|2318.75|2318.75|2287.5|2287.5|1892000
838699200000|1996-07-30 04:00:00|2306.25|2306.25|2312.5|2312.5|2312.5|2312.5|2293.75|2293.75|2601200
838785600000|1996-07-31 04:00:00|2300|2300|2318.75|2318.75|2337.5|2337.5|2300|2300|2629600
838872000000|1996-08-01 04:00:00|2312.5|2312.5|2356.25|2356.25|2362.5|2362.5|2312.5|2312.5|3177400
838958400000|1996-08-02 04:00:00|2393.75|2393.75|2393.75|2393.75|2412.5|2412.5|2337.5|2337.5|5175600
839217600000|1996-08-05 04:00:00|2393.75|2393.75|2362.5|2362.5|2393.75|2393.75|2356.25|2356.25|2541600
839304000000|1996-08-06 04:00:00|2368.75|2368.75|2375|2375|2375|2375|2337.5|2337.5|2230400
839390400000|1996-08-07 04:00:00|2387.5|2387.5|2400|2400|2400|2400|2375|2375|2516000
839476800000|1996-08-08 04:00:00|2400|2400|2387.5|2387.5|2400|2400|2381.25|2381.25|2033800
839563200000|1996-08-09 04:00:00|2393.75|2393.75|2381.25|2381.25|2412.5|2412.5|2381.25|2381.25|2033000
839822400000|1996-08-12 04:00:00|2375|2375|2368.75|2368.75|2381.25|2381.25|2362.5|2362.5|1491400
839908800000|1996-08-13 04:00:00|2368.75|2368.75|2368.75|2368.75|2375|2375|2350|2350|1621600
839995200000|1996-08-14 04:00:00|2362.5|2362.5|2375|2375|2387.5|2387.5|2356.25|2356.25|2335800
840081600000|1996-08-15 04:00:00|2368.75|2368.75|2368.75|2368.75|2381.25|2381.25|2356.25|2356.25|1353400
840168000000|1996-08-16 04:00:00|2381.25|2381.25|2362.5|2362.5|2393.75|2393.75|2356.25|2356.25|2294800
840427200000|1996-08-19 04:00:00|2393.75|2393.75|2387.5|2387.5|2393.75|2393.75|2368.75|2368.75|1655600
840513600000|1996-08-20 04:00:00|2387.5|2387.5|2368.75|2368.75|2393.75|2393.75|2356.25|2356.25|2404400
840600000000|1996-08-21 04:00:00|2368.75|2368.75|2362.5|2362.5|2368.75|2368.75|2356.25|2356.25|2281800
840686400000|1996-08-22 04:00:00|2368.75|2368.75|2381.25|2381.25|2393.75|2393.75|2362.5|2362.5|1851000
840772800000|1996-08-23 04:00:00|2381.25|2381.25|2375|2375|2400|2400|2375|2375|1937400
841032000000|1996-08-26 04:00:00|2387.5|2387.5|2381.25|2381.25|2393.75|2393.75|2371.875|2371.875|1926800
841118400000|1996-08-27 04:00:00|2381.25|2381.25|2375|2375|2387.5|2387.5|2368.75|2368.75|2471200
841204800000|1996-08-28 04:00:00|2381.25|2381.25|2368.75|2368.75|2387.5|2387.5|2368.75|2368.75|2891000
841291200000|1996-08-29 04:00:00|2368.75|2368.75|2343.75|2343.75|2368.75|2368.75|2337.5|2337.5|3800200
841377600000|1996-08-30 04:00:00|2337.5|2337.5|2318.75|2318.75|2337.5|2337.5|2300|2300|2890000
841723200000|1996-09-03 04:00:00|2300|2300|2318.75|2318.75|2331.25|2331.25|2275|2275|2107000
841809600000|1996-09-04 04:00:00|2287.5|2287.5|2300|2300|2312.5|2312.5|2275|2275|4434600
841896000000|1996-09-05 04:00:00|2281.25|2281.25|2293.75|2293.75|2300|2300|2275|2275|3469200
841982400000|1996-09-06 04:00:00|2293.75|2293.75|2312.5|2312.5|2318.75|2318.75|2281.25|2281.25|2272000
842241600000|1996-09-09 04:00:00|2325|2325|2356.25|2356.25|2375|2375|2318.75|2318.75|2062800
842328000000|1996-09-10 04:00:00|2368.75|2368.75|2356.25|2356.25|2368.75|2368.75|2331.25|2331.25|2517600
842414400000|1996-09-11 04:00:00|2356.25|2356.25|2375|2375|2400|2400|2350|2350|3581400
842500800000|1996-09-12 04:00:00|2393.75|2393.75|2362.5|2362.5|2400|2400|2356.25|2356.25|2248800
842587200000|1996-09-13 04:00:00|2387.5|2387.5|2381.25|2381.25|2437.5|2437.5|2381.25|2381.25|4812200
842846400000|1996-09-16 04:00:00|2406.25|2406.25|2437.5|2437.5|2450|2450|2387.5|2387.5|2977400
842932800000|1996-09-17 04:00:00|2437.5|2437.5|2387.5|2387.5|2437.5|2437.5|2387.5|2387.5|3077000
843019200000|1996-09-18 04:00:00|2387.5|2387.5|2381.25|2381.25|2387.5|2387.5|2362.5|2362.5|2811800
843105600000|1996-09-19 04:00:00|2387.5|2387.5|2375|2375|2387.5|2387.5|2368.75|2368.75|2758200
843192000000|1996-09-20 04:00:00|2375|2375|2375|2375|2387.5|2387.5|2368.75|2368.75|4819200
843451200000|1996-09-23 04:00:00|2368.75|2368.75|2387.5|2387.5|2393.75|2393.75|2356.25|2356.25|2317200
843537600000|1996-09-24 04:00:00|2387.5|2387.5|2406.25|2406.25|2443.75|2443.75|2387.5|2387.5|4271200
843624000000|1996-09-25 04:00:00|2425|2425|2368.75|2368.75|2425|2425|2362.5|2362.5|3727400
843710400000|1996-09-26 04:00:00|2368.75|2368.75|2375|2375|2381.25|2381.25|2356.25|2356.25|2710800
843796800000|1996-09-27 04:00:00|2375|2375|2393.75|2393.75|2400|2400|2368.75|2368.75|2765200
844056000000|1996-09-30 04:00:00|2418.75|2418.75|2368.75|2368.75|2431.25|2431.25|2368.75|2368.75|2035400
844142400000|1996-10-01 04:00:00|2375|2375|2375|2375|2381.25|2381.25|2356.25|2356.25|2927400
844228800000|1996-10-02 04:00:00|2368.75|2368.75|2350|2350|2375|2375|2331.25|2331.25|5838400
844315200000|1996-10-03 04:00:00|2343.75|2343.75|2325|2325|2343.75|2343.75|2318.75|2318.75|5063200
844401600000|1996-10-04 04:00:00|2331.25|2331.25|2318.75|2318.75|2343.75|2343.75|2300|2300|4577400
844660800000|1996-10-07 04:00:00|2318.75|2318.75|2331.25|2331.25|2337.5|2337.5|2312.5|2312.5|2867600
844747200000|1996-10-08 04:00:00|2343.75|2343.75|2306.25|2306.25|2356.25|2356.25|2306.25|2306.25|7924800
844833600000|1996-10-09 04:00:00|2306.25|2306.25|2306.25|2306.25|2312.5|2312.5|2287.5|2287.5|2858600
844920000000|1996-10-10 04:00:00|2293.75|2293.75|2281.25|2281.25|2293.75|2293.75|2275|2275|2686800
845006400000|1996-10-11 04:00:00|2300|2300|2300|2300|2312.5|2312.5|2281.25|2281.25|2411200
845265600000|1996-10-14 04:00:00|2312.5|2312.5|2331.25|2331.25|2343.75|2343.75|2306.25|2306.25|2713400
845352000000|1996-10-15 04:00:00|2356.25|2356.25|2325|2325|2362.5|2362.5|2312.5|2312.5|3994800
845438400000|1996-10-16 04:00:00|2350|2350|2281.25|2281.25|2350|2350|2268.75|2268.75|3576800
845524800000|1996-10-17 04:00:00|2293.75|2293.75|2312.5|2312.5|2356.25|2356.25|2262.5|2262.5|5260800
845611200000|1996-10-18 04:00:00|2325|2325|2306.25|2306.25|2331.25|2331.25|2262.5|2262.5|5992200
845870400000|1996-10-21 04:00:00|2287.5|2287.5|2231.25|2231.25|2293.75|2293.75|2187.5|2187.5|13375000
845956800000|1996-10-22 04:00:00|2231.25|2231.25|2237.5|2237.5|2262.5|2262.5|2206.25|2206.25|6754000
846043200000|1996-10-23 04:00:00|2237.5|2237.5|2237.5|2237.5|2250|2250|2206.25|2206.25|4723000
846129600000|1996-10-24 04:00:00|2231.25|2231.25|2225|2225|2250|2250|2212.5|2212.5|4808400
846216000000|1996-10-25 04:00:00|2206.25|2206.25|2231.25|2231.25|2237.5|2237.5|2206.25|2206.25|2746200
846478800000|1996-10-28 05:00:00|2237.5|2237.5|2200|2200|2256.25|2256.25|2200|2200|3958600
846565200000|1996-10-29 05:00:00|2206.25|2206.25|2218.75|2218.75|2231.25|2231.25|2200|2200|3803200
846651600000|1996-10-30 05:00:00|2237.5|2237.5|2225|2225|2243.75|2243.75|2212.5|2212.5|3206000
846738000000|1996-10-31 05:00:00|2212.5|2212.5|2225|2225|2287.5|2287.5|2206.25|2206.25|3548200
846824400000|1996-11-01 05:00:00|2225|2225|2268.75|2268.75|2287.5|2287.5|2225|2225|4784800
847083600000|1996-11-04 05:00:00|2281.25|2281.25|2256.25|2256.25|2300|2300|2256.25|2256.25|3844800
847170000000|1996-11-05 05:00:00|2275|2275|2275|2275|2281.25|2281.25|2256.25|2256.25|3109200
847256400000|1996-11-06 05:00:00|2281.25|2281.25|2343.75|2343.75|2343.75|2343.75|2268.75|2268.75|4150800
847342800000|1996-11-07 05:00:00|2325|2325|2343.75|2343.75|2343.75|2343.75|2306.25|2306.25|3915600
847429200000|1996-11-08 05:00:00|2343.75|2343.75|2350|2350|2356.25|2356.25|2337.5|2337.5|2626000
847688400000|1996-11-11 05:00:00|2356.25|2356.25|2356.25|2356.25|2368.75|2368.75|2343.75|2343.75|2246600
847774800000|1996-11-12 05:00:00|2356.25|2356.25|2356.25|2356.25|2375|2375|2350|2350|3600200
847861200000|1996-11-13 05:00:00|2368.75|2368.75|2356.25|2356.25|2381.25|2381.25|2350|2350|3031600
847947600000|1996-11-14 05:00:00|2368.75|2368.75|2425|2425|2425|2425|2350|2350|3911200
848034000000|1996-11-15 05:00:00|2443.75|2443.75|2412.5|2412.5|2443.75|2443.75|2406.25|2406.25|5076600
848293200000|1996-11-18 05:00:00|2418.75|2418.75|2418.75|2418.75|2437.5|2437.5|2406.25|2406.25|2597600
848379600000|1996-11-19 05:00:00|2425|2425|2437.5|2437.5|2456.25|2456.25|2418.75|2418.75|3957000
848466000000|1996-11-20 05:00:00|2450|2450|2425|2425|2468.75|2468.75|2412.5|2412.5|4348600
848552400000|1996-11-21 05:00:00|2437.5|2437.5|2418.75|2418.75|2437.5|2437.5|2418.75|2418.75|3118000
848638800000|1996-11-22 05:00:00|2425|2425|2393.75|2393.75|2431.25|2431.25|2375|2375|3687000
848898000000|1996-11-25 05:00:00|2387.5|2387.5|2375|2375|2418.75|2418.75|2362.5|2362.5|3848800
848984400000|1996-11-26 05:00:00|2362.5|2362.5|2350|2350|2375|2375|2337.5|2337.5|8409800
849070800000|1996-11-27 05:00:00|2356.25|2356.25|2306.25|2306.25|2368.75|2368.75|2306.25|2306.25|3765400
849243600000|1996-11-29 05:00:00|2331.25|2331.25|2337.5|2337.5|2350|2350|2318.75|2318.75|1865600
849502800000|1996-12-02 05:00:00|2331.25|2331.25|2312.5|2312.5|2331.25|2331.25|2293.75|2293.75|2974800
849589200000|1996-12-03 05:00:00|2312.5|2312.5|2287.5|2287.5|2312.5|2312.5|2275|2275|5025000
849675600000|1996-12-04 05:00:00|2293.75|2293.75|2318.75|2318.75|2331.25|2331.25|2281.25|2281.25|3766800
849762000000|1996-12-05 05:00:00|2325|2325|2406.25|2406.25|2406.25|2406.25|2318.75|2318.75|4049400
849848400000|1996-12-06 05:00:00|2312.5|2312.5|2343.75|2343.75|2368.75|2368.75|2300|2300|4058200
850107600000|1996-12-09 05:00:00|2356.25|2356.25|2406.25|2406.25|2406.25|2406.25|2350|2350|3869400
850194000000|1996-12-10 05:00:00|2400|2400|2375|2375|2412.5|2412.5|2350|2350|3834800
850280400000|1996-12-11 05:00:00|2331.25|2331.25|2337.5|2337.5|2356.25|2356.25|2306.25|2306.25|3413200
850366800000|1996-12-12 05:00:00|2325|2325|2281.25|2281.25|2362.5|2362.5|2250|2250|5975000
850453200000|1996-12-13 05:00:00|2262.5|2262.5|2300|2300|2325|2325|2256.25|2256.25|4154200
850712400000|1996-12-16 05:00:00|2300|2300|2281.25|2281.25|2312.5|2312.5|2268.75|2268.75|2541000
850798800000|1996-12-17 05:00:00|2262.5|2262.5|2275|2275|2275|2275|2250|2250|3474200
850885200000|1996-12-18 05:00:00|2275|2275|2275|2275|2293.75|2293.75|2268.75|2268.75|2468800
850971600000|1996-12-19 05:00:00|2281.25|2281.25|2293.75|2293.75|2300|2300|2275|2275|4240200
851058000000|1996-12-20 05:00:00|2337.5|2337.5|2275|2275|2337.5|2337.5|2250|2250|6885200
851317200000|1996-12-23 05:00:00|2268.75|2268.75|2300|2300|2300|2300|2262.5|2262.5|3426200
851403600000|1996-12-24 05:00:00|2293.75|2293.75|2312.5|2312.5|2331.25|2331.25|2281.25|2281.25|1703600
851576400000|1996-12-26 05:00:00|2306.25|2306.25|2331.25|2331.25|2331.25|2331.25|2306.25|2306.25|2062200
851662800000|1996-12-27 05:00:00|2331.25|2331.25|2312.5|2312.5|2343.75|2343.75|2312.5|2312.5|1909600
851922000000|1996-12-30 05:00:00|2325|2325|2300|2300|2331.25|2331.25|2300|2300|2328000
852008400000|1996-12-31 05:00:00|2306.25|2306.25|2268.75|2268.75|2312.5|2312.5|2262.5|2262.5|2202200
852181200000|1997-01-02 05:00:00|2262.5|2262.5|2256.25|2256.25|2268.75|2268.75|2231.25|2231.25|2878800
852267600000|1997-01-03 05:00:00|2262.5|2262.5|2250|2250|2268.75|2268.75|2237.5|2237.5|3123600
852526800000|1997-01-06 05:00:00|2243.75|2243.75|2243.75|2243.75|2256.25|2256.25|2225|2225|4390200
852613200000|1997-01-07 05:00:00|2212.5|2212.5|2212.5|2212.5|2225|2225|2181.25|2181.25|6976600
852699600000|1997-01-08 05:00:00|2206.25|2206.25|2206.25|2206.25|2212.5|2212.5|2168.75|2168.75|7547600
852786000000|1997-01-09 05:00:00|2225|2225|2200|2200|2237.5|2237.5|2200|2200|4035600
852872400000|1997-01-10 05:00:00|2187.5|2187.5|2187.5|2187.5|2225|2225|2162.5|2162.5|6064000
853131600000|1997-01-13 05:00:00|2200|2200|2218.75|2218.75|2218.75|2218.75|2193.75|2193.75|4479000
853218000000|1997-01-14 05:00:00|2212.5|2212.5|2212.5|2212.5|2231.25|2231.25|2175|2175|6270600
853304400000|1997-01-15 05:00:00|2206.25|2206.25|2243.75|2243.75|2250|2250|2187.5|2187.5|5874400
853390800000|1997-01-16 05:00:00|2250|2250|2231.25|2231.25|2275|2275|2212.5|2212.5|6359200
853477200000|1997-01-17 05:00:00|2243.75|2243.75|2325|2325|2337.5|2337.5|2237.5|2237.5|9052000
853736400000|1997-01-20 05:00:00|2343.75|2343.75|2337.5|2337.5|2356.25|2356.25|2312.5|2312.5|5071400
853822800000|1997-01-21 05:00:00|2312.5|2312.5|2312.5|2312.5|2318.75|2318.75|2281.25|2281.25|7427200
853909200000|1997-01-22 05:00:00|2312.5|2312.5|2262.5|2262.5|2318.75|2318.75|2243.75|2243.75|9357400
853995600000|1997-01-23 05:00:00|2275|2275|2325|2325|2393.75|2393.75|2268.75|2268.75|12196000
854082000000|1997-01-24 05:00:00|2312.5|2312.5|2331.25|2331.25|2337.5|2337.5|2293.75|2293.75|5609600
854341200000|1997-01-27 05:00:00|2325|2325|2281.25|2281.25|2331.25|2331.25|2281.25|2281.25|4309800
854427600000|1997-01-28 05:00:00|2306.25|2306.25|2300|2300|2318.75|2318.75|2287.5|2287.5|4134200
854514000000|1997-01-29 05:00:00|2300|2300|2287.5|2287.5|2306.25|2306.25|2256.25|2256.25|4242200
854600400000|1997-01-30 05:00:00|2300|2300|2256.25|2256.25|2306.25|2306.25|2250|2250|3658600
854686800000|1997-01-31 05:00:00|2281.25|2281.25|2275|2275|2331.25|2331.25|2262.5|2262.5|4074800
854946000000|1997-02-03 05:00:00|2293.75|2293.75|2262.5|2262.5|2293.75|2293.75|2256.25|2256.25|3334600
855032400000|1997-02-04 05:00:00|2275|2275|2293.75|2293.75|2293.75|2293.75|2262.5|2262.5|3426200
855118800000|1997-02-05 05:00:00|2281.25|2281.25|2275|2275|2293.75|2293.75|2250|2250|4290800
855205200000|1997-02-06 05:00:00|2268.75|2268.75|2250|2250|2281.25|2281.25|2231.25|2231.25|5464800
855291600000|1997-02-07 05:00:00|2262.5|2262.5|2268.75|2268.75|2268.75|2268.75|2237.5|2237.5|4467800
855550800000|1997-02-10 05:00:00|2281.25|2281.25|2300|2300|2306.25|2306.25|2275|2275|4214600
855637200000|1997-02-11 05:00:00|2312.5|2312.5|2287.5|2287.5|2325|2325|2262.5|2262.5|4066200
855723600000|1997-02-12 05:00:00|2293.75|2293.75|2306.25|2306.25|2306.25|2306.25|2250|2250|4405800
855810000000|1997-02-13 05:00:00|2306.25|2306.25|2325|2325|2343.75|2343.75|2300|2300|4397800
855896400000|1997-02-14 05:00:00|2325|2325|2337.5|2337.5|2337.5|2337.5|2312.5|2312.5|3244600
856242000000|1997-02-18 05:00:00|2325|2325|2343.75|2343.75|2350|2350|2300|2300|3967000
856328400000|1997-02-19 05:00:00|2343.75|2343.75|2312.5|2312.5|2350|2350|2306.25|2306.25|3910400
856414800000|1997-02-20 05:00:00|2293.75|2293.75|2306.25|2306.25|2306.25|2306.25|2281.25|2281.25|3257600
856501200000|1997-02-21 05:00:00|2306.25|2306.25|2281.25|2281.25|2312.5|2312.5|2281.25|2281.25|3998400
856760400000|1997-02-24 05:00:00|2275|2275|2312.5|2312.5|2312.5|2312.5|2268.75|2268.75|3337400
856846800000|1997-02-25 05:00:00|2312.5|2312.5|2368.75|2368.75|2387.5|2387.5|2293.75|2293.75|6855600
856933200000|1997-02-26 05:00:00|2237.5|2237.5|2243.75|2243.75|2262.5|2262.5|2225|2225|17291600
857019600000|1997-02-27 05:00:00|2237.5|2237.5|2175|2175|2250|2250|2168.75|2168.75|14024600
857106000000|1997-02-28 05:00:00|2168.75|2168.75|2162.5|2162.5|2181.25|2181.25|2156.25|2156.25|8328000
857365200000|1997-03-03 05:00:00|2143.75|2143.75|2168.75|2168.75|2193.75|2193.75|2125|2125|8649400
857451600000|1997-03-04 05:00:00|2212.5|2212.5|2206.25|2206.25|2243.75|2243.75|2200|2200|8553600
857538000000|1997-03-05 05:00:00|2218.75|2218.75|2250|2250|2256.25|2256.25|2212.5|2212.5|7285800
857624400000|1997-03-06 05:00:00|2237.5|2237.5|2237.5|2237.5|2250|2250|2225|2225|5246200
857710800000|1997-03-07 05:00:00|2243.75|2243.75|2225|2225|2243.75|2243.75|2225|2225|3394200
857970000000|1997-03-10 05:00:00|2225|2225|2243.75|2243.75|2243.75|2243.75|2218.75|2218.75|3127000
858056400000|1997-03-11 05:00:00|2250|2250|2218.75|2218.75|2256.25|2256.25|2218.75|2218.75|3278400
858142800000|1997-03-12 05:00:00|2212.5|2212.5|2218.75|2218.75|2231.25|2231.25|2206.25|2206.25|3595000
858229200000|1997-03-13 05:00:00|2218.75|2218.75|2200|2200|2225|2225|2193.75|2193.75|4580000
858315600000|1997-03-14 05:00:00|2206.25|2206.25|2206.25|2206.25|2225|2225|2200|2200|5487600
858574800000|1997-03-17 05:00:00|2281.25|2281.25|2312.5|2312.5|2325|2325|2262.5|2262.5|11662000
858661200000|1997-03-18 05:00:00|2325|2325|2350|2350|2362.5|2362.5|2312.5|2312.5|8648400
858747600000|1997-03-19 05:00:00|2356.25|2356.25|2368.75|2368.75|2375|2375|2350|2350|7360200
858834000000|1997-03-20 05:00:00|2356.25|2356.25|2356.25|2356.25|2368.75|2368.75|2331.25|2331.25|5365200
858920400000|1997-03-21 05:00:00|2356.25|2356.25|2362.5|2362.5|2375|2375|2350|2350|4776200
859179600000|1997-03-24 05:00:00|2356.25|2356.25|2375|2375|2375|2375|2337.5|2337.5|3209200
859266000000|1997-03-25 05:00:00|2375|2375|2375|2375|2393.75|2393.75|2337.5|2337.5|3096800
859352400000|1997-03-26 05:00:00|2387.5|2387.5|2425|2425|2425|2425|2368.75|2368.75|5215800
859438800000|1997-03-27 05:00:00|2425|2425|2418.75|2418.75|2468.75|2468.75|2331.25|2331.25|6255400
859784400000|1997-03-31 05:00:00|2412.5|2412.5|2362.5|2362.5|2412.5|2412.5|2356.25|2356.25|5433000
859870800000|1997-04-01 05:00:00|2337.5|2337.5|2412.5|2412.5|2425|2425|2337.5|2337.5|4645800
859957200000|1997-04-02 05:00:00|2393.75|2393.75|2375|2375|2412.5|2412.5|2356.25|2356.25|3888200
860043600000|1997-04-03 05:00:00|2375|2375|2425|2425|2425|2425|2375|2375|5837600
860130000000|1997-04-04 05:00:00|2412.5|2412.5|2412.5|2412.5|2425|2425|2387.5|2387.5|4460200
860385600000|1997-04-07 04:00:00|2412.5|2412.5|2437.5|2437.5|2443.75|2443.75|2412.5|2412.5|3753000
860472000000|1997-04-08 04:00:00|2431.25|2431.25|2493.75|2493.75|2493.75|2493.75|2425|2425|6434400
860558400000|1997-04-09 04:00:00|2487.5|2487.5|2481.25|2481.25|2493.75|2493.75|2468.75|2468.75|5257600
860644800000|1997-04-10 04:00:00|2468.75|2468.75|2456.25|2456.25|2487.5|2487.5|2456.25|2456.25|3879000
860731200000|1997-04-11 04:00:00|2425|2425|2393.75|2393.75|2443.75|2443.75|2393.75|2393.75|4141200
860990400000|1997-04-14 04:00:00|2406.25|2406.25|2431.25|2431.25|2431.25|2431.25|2387.5|2387.5|3791400
861076800000|1997-04-15 04:00:00|2443.75|2443.75|2450|2450|2462.5|2462.5|2437.5|2437.5|5197600
861163200000|1997-04-16 04:00:00|2450|2450|2518.75|2518.75|2518.75|2518.75|2393.75|2393.75|9353000
861249600000|1997-04-17 04:00:00|2512.5|2512.5|2493.75|2493.75|2556.25|2556.25|2487.5|2487.5|9596800
861336000000|1997-04-18 04:00:00|2493.75|2493.75|2481.25|2481.25|2506.25|2506.25|2468.75|2468.75|6123000
861595200000|1997-04-21 04:00:00|2481.25|2481.25|2556.25|2556.25|2562.5|2562.5|2475|2475|6436400
861681600000|1997-04-22 04:00:00|2556.25|2556.25|2575|2575|2593.75|2593.75|2550|2550|5107800
861768000000|1997-04-23 04:00:00|2581.25|2581.25|2575|2575|2587.5|2587.5|2562.5|2562.5|5091800
861854400000|1997-04-24 04:00:00|2575|2575|2581.25|2581.25|2587.5|2587.5|2568.75|2568.75|3032200
861940800000|1997-04-25 04:00:00|2581.25|2581.25|2556.25|2556.25|2581.25|2581.25|2550|2550|2203400
862200000000|1997-04-28 04:00:00|2550|2550|2587.5|2587.5|2593.75|2593.75|2543.75|2543.75|2852000
862286400000|1997-04-29 04:00:00|2606.25|2606.25|2643.75|2643.75|2650|2650|2593.75|2593.75|4940600
862372800000|1997-04-30 04:00:00|2637.5|2637.5|2675|2675|2700|2700|2625|2625|6031200
862459200000|1997-05-01 04:00:00|2675|2675|2637.5|2637.5|2681.25|2681.25|2600|2600|2968800
862545600000|1997-05-02 04:00:00|2637.5|2637.5|2662.5|2662.5|2675|2675|2631.25|2631.25|2214400
862804800000|1997-05-05 04:00:00|2681.25|2681.25|2725|2725|2731.25|2731.25|2668.75|2668.75|3310800
862891200000|1997-05-06 04:00:00|2712.5|2712.5|2725|2725|2743.75|2743.75|2712.5|2712.5|4004000
862977600000|1997-05-07 04:00:00|2700|2700|2687.5|2687.5|2712.5|2712.5|2675|2675|3763600
863064000000|1997-05-08 04:00:00|2687.5|2687.5|2712.5|2712.5|2731.25|2731.25|2675|2675|3374800
863150400000|1997-05-09 04:00:00|2662.5|2662.5|2656.25|2656.25|2718.75|2718.75|2625|2625|6367800
863409600000|1997-05-12 04:00:00|2643.75|2643.75|2650|2650|2675|2675|2618.75|2618.75|4864800
863496000000|1997-05-13 04:00:00|2631.25|2631.25|2600|2600|2643.75|2643.75|2600|2600|4537000
863582400000|1997-05-14 04:00:00|2618.75|2618.75|2612.5|2612.5|2643.75|2643.75|2600|2600|3770000
863668800000|1997-05-15 04:00:00|2606.25|2606.25|2612.5|2612.5|2618.75|2618.75|2593.75|2593.75|3224200
863755200000|1997-05-16 04:00:00|2600|2600|2600|2600|2631.25|2631.25|2600|2600|3385600
864014400000|1997-05-19 04:00:00|2600|2600|2606.25|2606.25|2618.75|2618.75|2581.25|2581.25|2369600
864100800000|1997-05-20 04:00:00|2587.5|2587.5|2562.5|2562.5|2593.75|2593.75|2550|2550|4223800
864187200000|1997-05-21 04:00:00|2562.5|2562.5|2543.75|2543.75|2575|2575|2531.25|2531.25|3765400
864273600000|1997-05-22 04:00:00|2550|2550|2543.75|2543.75|2562.5|2562.5|2531.25|2531.25|2428400
864360000000|1997-05-23 04:00:00|2568.75|2568.75|2556.25|2556.25|2568.75|2568.75|2543.75|2543.75|2209800
864705600000|1997-05-27 04:00:00|2575|2575|2575|2575|2593.75|2593.75|2562.5|2562.5|3575000
864792000000|1997-05-28 04:00:00|2568.75|2568.75|2525|2525|2575|2575|2525|2525|3710400
864878400000|1997-05-29 04:00:00|2518.75|2518.75|2493.75|2493.75|2525|2525|2487.5|2487.5|3904000
864964800000|1997-05-30 04:00:00|2481.25|2481.25|2512.5|2512.5|2512.5|2512.5|2475|2475|2691200
865224000000|1997-06-02 04:00:00|2506.25|2506.25|2437.5|2437.5|2506.25|2506.25|2425|2425|6227400
865310400000|1997-06-03 04:00:00|2425|2425|2431.25|2431.25|2437.5|2437.5|2406.25|2406.25|4944800
865396800000|1997-06-04 04:00:00|2400|2400|2393.75|2393.75|2418.75|2418.75|2387.5|2387.5|6783200
865483200000|1997-06-05 04:00:00|2381.25|2381.25|2387.5|2387.5|2418.75|2418.75|2381.25|2381.25|7309800
865569600000|1997-06-06 04:00:00|2387.5|2387.5|2400|2400|2412.5|2412.5|2387.5|2387.5|4486400
865828800000|1997-06-09 04:00:00|2418.75|2418.75|2431.25|2431.25|2437.5|2437.5|2400|2400|3272200
865915200000|1997-06-10 04:00:00|2431.25|2431.25|2443.75|2443.75|2462.5|2462.5|2425|2425|4956800
866001600000|1997-06-11 04:00:00|2462.5|2462.5|2487.5|2487.5|2493.75|2493.75|2450|2450|4841200
866088000000|1997-06-12 04:00:00|2500|2500|2500|2500|2500|2500|2462.5|2462.5|4070000
866174400000|1997-06-13 04:00:00|2518.75|2518.75|2512.5|2512.5|2525|2525|2487.5|2487.5|4685800
866433600000|1997-06-16 04:00:00|2500|2500|2487.5|2487.5|2506.25|2506.25|2475|2475|3910200
866520000000|1997-06-17 04:00:00|2462.5|2462.5|2450|2450|2481.25|2481.25|2450|2450|6292200
866606400000|1997-06-18 04:00:00|2443.75|2443.75|2456.25|2456.25|2468.75|2468.75|2431.25|2431.25|4285200
866692800000|1997-06-19 04:00:00|2487.5|2487.5|2487.5|2487.5|2506.25|2506.25|2475|2475|3942600
866779200000|1997-06-20 04:00:00|2500|2500|2500|2500|2518.75|2518.75|2493.75|2493.75|5231800
867038400000|1997-06-23 04:00:00|2487.5|2487.5|2431.25|2431.25|2493.75|2493.75|2431.25|2431.25|2999400
867124800000|1997-06-24 04:00:00|2443.75|2443.75|2481.25|2481.25|2487.5|2487.5|2443.75|2443.75|4239600
867211200000|1997-06-25 04:00:00|2462.5|2462.5|2418.75|2418.75|2487.5|2487.5|2418.75|2418.75|4602400
867297600000|1997-06-26 04:00:00|2406.25|2406.25|2443.75|2443.75|2443.75|2443.75|2406.25|2406.25|3761600
867384000000|1997-06-27 04:00:00|2440.625|2440.625|2431.25|2431.25|2446.875|2446.875|2418.75|2418.75|3351800
867643200000|1997-06-30 04:00:00|2431.25|2431.25|2415.625|2415.625|2443.75|2443.75|2406.25|2406.25|3917000
867729600000|1997-07-01 04:00:00|2418.75|2418.75|2431.25|2431.25|2459.375|2459.375|2409.375|2409.375|3996200
867816000000|1997-07-02 04:00:00|2412.5|2412.5|2418.75|2418.75|2425|2425|2368.75|2368.75|7632800
867902400000|1997-07-03 04:00:00|2437.5|2437.5|2437.5|2437.5|2443.75|2443.75|2412.5|2412.5|3982600
868248000000|1997-07-07 04:00:00|2440.625|2440.625|2428.125|2428.125|2468.75|2468.75|2415.625|2415.625|5556000
868334400000|1997-07-08 04:00:00|2425|2425|2437.5|2437.5|2453.125|2453.125|2421.875|2421.875|4808000
868420800000|1997-07-09 04:00:00|2450|2450|2403.125|2403.125|2500|2500|2400|2400|10855800
868507200000|1997-07-10 04:00:00|2387.5|2387.5|2443.75|2443.75|2456.25|2456.25|2368.75|2368.75|7813600
868593600000|1997-07-11 04:00:00|2450|2450|2496.875|2496.875|2525|2525|2443.75|2443.75|7007400
868852800000|1997-07-14 04:00:00|2500|2500|2528.125|2528.125|2528.125|2528.125|2500|2500|4800800
868939200000|1997-07-15 04:00:00|2528.125|2528.125|2490.625|2490.625|2531.25|2531.25|2490.625|2490.625|3513600
869025600000|1997-07-16 04:00:00|2500|2500|2496.875|2496.875|2528.125|2528.125|2493.75|2493.75|3432400
869112000000|1997-07-17 04:00:00|2500|2500|2512.5|2512.5|2562.5|2562.5|2475|2475|5116600
869198400000|1997-07-18 04:00:00|2509.375|2509.375|2496.875|2496.875|2512.5|2512.5|2487.5|2487.5|5636000
869457600000|1997-07-21 04:00:00|2500|2500|2506.25|2506.25|2512.5|2512.5|2481.25|2481.25|3426400
869544000000|1997-07-22 04:00:00|2503.125|2503.125|2543.75|2543.75|2543.75|2543.75|2503.125|2503.125|4430000
869630400000|1997-07-23 04:00:00|2587.5|2587.5|2596.875|2596.875|2603.125|2603.125|2550|2550|7006800
869716800000|1997-07-24 04:00:00|2575|2575|2625|2625|2637.5|2637.5|2550|2550|5805200
869803200000|1997-07-25 04:00:00|2612.5|2612.5|2662.5|2662.5|2675|2675|2603.125|2603.125|6297000
870062400000|1997-07-28 04:00:00|2665.625|2665.625|2687.5|2687.5|2706.25|2706.25|2662.5|2662.5|5910800
870148800000|1997-07-29 04:00:00|2687.5|2687.5|2684.375|2684.375|2700|2700|2650|2650|4870600
870235200000|1997-07-30 04:00:00|2703.125|2703.125|2734.375|2734.375|2737.5|2737.5|2693.75|2693.75|6686800
870321600000|1997-07-31 04:00:00|2721.875|2721.875|2687.5|2687.5|2725|2725|2687.5|2687.5|3819600
870408000000|1997-08-01 04:00:00|2687.5|2687.5|2628.125|2628.125|2687.5|2687.5|2625|2625|3691000
870667200000|1997-08-04 04:00:00|2600|2600|2646.875|2646.875|2656.25|2656.25|2600|2600|2830000
870753600000|1997-08-05 04:00:00|2625|2625|2603.125|2603.125|2634.375|2634.375|2603.125|2603.125|2709400
870840000000|1997-08-06 04:00:00|2603.125|2603.125|2618.75|2618.75|2621.875|2621.875|2600|2600|3277600
870926400000|1997-08-07 04:00:00|2609.375|2609.375|2615.625|2615.625|2643.75|2643.75|2603.125|2603.125|2927400
871012800000|1997-08-08 04:00:00|2600|2600|2578.125|2578.125|2612.5|2612.5|2571.875|2571.875|3386000
871272000000|1997-08-11 04:00:00|2575|2575|2581.25|2581.25|2600|2600|2556.25|2556.25|2768000
871358400000|1997-08-12 04:00:00|2578.125|2578.125|2556.25|2556.25|2581.25|2581.25|2553.125|2553.125|2274800
871444800000|1997-08-13 04:00:00|2553.125|2553.125|2521.875|2521.875|2568.75|2568.75|2500|2500|3718600
871531200000|1997-08-14 04:00:00|2543.75|2543.75|2571.875|2571.875|2600|2600|2528.125|2528.125|3541000
871617600000|1997-08-15 04:00:00|2553.125|2553.125|2500|2500|2568.75|2568.75|2490.625|2490.625|3893600
871876800000|1997-08-18 04:00:00|2500|2500|2506.25|2506.25|2512.5|2512.5|2468.75|2468.75|4105000
871963200000|1997-08-19 04:00:00|2509.375|2509.375|2487.5|2487.5|2521.875|2521.875|2450|2450|5484000
872049600000|1997-08-20 04:00:00|2462.5|2462.5|2496.875|2496.875|2512.5|2512.5|2440.625|2440.625|4784800
872136000000|1997-08-21 04:00:00|2509.375|2509.375|2481.25|2481.25|2518.75|2518.75|2465.625|2465.625|3480200
872222400000|1997-08-22 04:00:00|2450|2450|2487.5|2487.5|2487.5|2487.5|2437.5|2437.5|2843600
872481600000|1997-08-25 04:00:00|2490.625|2490.625|2465.625|2465.625|2490.625|2490.625|2462.5|2462.5|2368200
872568000000|1997-08-26 04:00:00|2437.5|2437.5|2425|2425|2456.25|2456.25|2415.625|2415.625|3824200
872654400000|1997-08-27 04:00:00|2415.625|2415.625|2412.5|2412.5|2431.25|2431.25|2387.5|2387.5|5022000
872740800000|1997-08-28 04:00:00|2400|2400|2337.5|2337.5|2403.125|2403.125|2334.375|2334.375|7113400
872827200000|1997-08-29 04:00:00|2300|2300|2365.625|2365.625|2375|2375|2287.5|2287.5|6808800
873172800000|1997-09-02 04:00:00|2365.625|2365.625|2362.5|2362.5|2403.125|2403.125|2337.5|2337.5|5134400
873259200000|1997-09-03 04:00:00|2337.5|2337.5|2343.75|2343.75|2362.5|2362.5|2334.375|2334.375|7081600
873345600000|1997-09-04 04:00:00|2350|2350|2312.5|2312.5|2365.625|2365.625|2300|2300|8812800
873432000000|1997-09-05 04:00:00|2325|2325|2325|2325|2350|2350|2312.5|2312.5|3778400
873691200000|1997-09-08 04:00:00|2337.5|2337.5|2337.5|2337.5|2362.5|2362.5|2334.375|2334.375|2856000
873777600000|1997-09-09 04:00:00|2331.25|2331.25|2318.75|2318.75|2334.375|2334.375|2312.5|2312.5|3213000
873864000000|1997-09-10 04:00:00|2309.375|2309.375|2306.25|2306.25|2340.625|2340.625|2293.75|2293.75|3965000
873950400000|1997-09-11 04:00:00|2287.5|2287.5|2337.5|2337.5|2359.375|2359.375|2287.5|2287.5|7156400
874036800000|1997-09-12 04:00:00|2362.5|2362.5|2337.5|2337.5|2362.5|2362.5|2296.875|2296.875|5144800
874296000000|1997-09-15 04:00:00|2334.375|2334.375|2303.125|2303.125|2337.5|2337.5|2300|2300|3005600
874382400000|1997-09-16 04:00:00|2303.125|2303.125|2350|2350|2356.25|2356.25|2303.125|2303.125|4524800
874468800000|1997-09-17 04:00:00|2362.5|2362.5|2350|2350|2381.25|2381.25|2343.75|2343.75|3789400
874555200000|1997-09-18 04:00:00|2359.375|2359.375|2387.5|2387.5|2403.125|2403.125|2356.25|2356.25|4984400
874641600000|1997-09-19 04:00:00|2387.5|2387.5|2390.625|2390.625|2406.25|2406.25|2375|2375|4571800
874900800000|1997-09-22 04:00:00|2393.75|2393.75|2412.5|2412.5|2425|2425|2390.625|2390.625|3195400
874987200000|1997-09-23 04:00:00|2412.5|2412.5|2428.125|2428.125|2440.625|2440.625|2403.125|2403.125|3848000
875073600000|1997-09-24 04:00:00|2421.875|2421.875|2428.125|2428.125|2453.125|2453.125|2421.875|2421.875|3552200
875160000000|1997-09-25 04:00:00|2406.25|2406.25|2390.625|2390.625|2418.75|2418.75|2381.25|2381.25|3254800
875246400000|1997-09-26 04:00:00|2384.375|2384.375|2378.125|2378.125|2406.25|2406.25|2365.625|2365.625|2483200
875505600000|1997-09-29 04:00:00|2381.25|2381.25|2406.25|2406.25|2409.375|2409.375|2368.75|2368.75|2979200
875592000000|1997-09-30 04:00:00|2400|2400|2381.25|2381.25|2406.25|2406.25|2375|2375|2649000
875678400000|1997-10-01 04:00:00|2393.75|2393.75|2418.75|2418.75|2437.5|2437.5|2387.5|2387.5|4135200
875764800000|1997-10-02 04:00:00|2406.25|2406.25|2396.875|2396.875|2421.875|2421.875|2387.5|2387.5|2156800
875851200000|1997-10-03 04:00:00|2409.375|2409.375|2403.125|2403.125|2428.125|2428.125|2375|2375|2904000
876110400000|1997-10-06 04:00:00|2400|2400|2393.75|2393.75|2421.875|2421.875|2387.5|2387.5|3738400
876196800000|1997-10-07 04:00:00|2356.25|2356.25|2375|2375|2396.875|2396.875|2356.25|2356.25|4494800
876283200000|1997-10-08 04:00:00|2381.25|2381.25|2368.75|2368.75|2381.25|2381.25|2346.875|2346.875|3372200
876369600000|1997-10-09 04:00:00|2331.25|2331.25|2368.75|2368.75|2387.5|2387.5|2325|2325|3467200
876456000000|1997-10-10 04:00:00|2331.25|2331.25|2340.625|2340.625|2353.125|2353.125|2312.5|2312.5|4376800
876715200000|1997-10-13 04:00:00|2353.125|2353.125|2300|2300|2390.625|2390.625|2290.625|2290.625|5704600
876801600000|1997-10-14 04:00:00|2306.25|2306.25|2306.25|2306.25|2321.875|2321.875|2290.625|2290.625|5485000
876888000000|1997-10-15 04:00:00|2290.625|2290.625|2306.25|2306.25|2306.25|2306.25|2278.125|2278.125|4624000
876974400000|1997-10-16 04:00:00|2312.5|2312.5|2268.75|2268.75|2340.625|2340.625|2268.75|2268.75|4827800
877060800000|1997-10-17 04:00:00|2275|2275|2312.5|2312.5|2325|2325|2237.5|2237.5|8388400
877320000000|1997-10-20 04:00:00|2387.5|2387.5|2387.5|2387.5|2403.125|2403.125|2328.125|2328.125|7644600
877406400000|1997-10-21 04:00:00|2387.5|2387.5|2431.25|2431.25|2437.5|2437.5|2381.25|2381.25|5541600
877492800000|1997-10-22 04:00:00|2421.875|2421.875|2425|2425|2428.125|2428.125|2390.625|2390.625|3949000
877579200000|1997-10-23 04:00:00|2375|2375|2359.375|2359.375|2393.75|2393.75|2346.875|2346.875|4524600
877665600000|1997-10-24 04:00:00|2371.875|2371.875|2356.25|2356.25|2396.875|2396.875|2325|2325|2850000
877928400000|1997-10-27 05:00:00|2318.75|2318.75|2203.125|2203.125|2346.875|2346.875|2187.5|2187.5|3860800
878014800000|1997-10-28 05:00:00|2106.25|2106.25|2300|2300|2318.75|2318.75|2106.25|2106.25|8040800
878101200000|1997-10-29 05:00:00|2306.25|2306.25|2284.375|2284.375|2325|2325|2240.625|2240.625|5079000
878187600000|1997-10-30 05:00:00|2250|2250|2231.25|2231.25|2275|2275|2225|2225|3748800
878274000000|1997-10-31 05:00:00|2250|2250|2240.625|2240.625|2268.75|2268.75|2231.25|2231.25|3420400
878533200000|1997-11-03 05:00:00|2250|2250|2281.25|2281.25|2296.875|2296.875|2250|2250|3053600
878619600000|1997-11-04 05:00:00|2265.625|2265.625|2303.125|2303.125|2318.75|2318.75|2262.5|2262.5|3263000
878706000000|1997-11-05 05:00:00|2318.75|2318.75|2331.25|2331.25|2350|2350|2293.75|2293.75|3414200
878792400000|1997-11-06 05:00:00|2303.125|2303.125|2300|2300|2321.875|2321.875|2281.25|2281.25|3568400
878878800000|1997-11-07 05:00:00|2253.125|2253.125|2237.5|2237.5|2268.75|2268.75|2221.875|2221.875|5463000
879138000000|1997-11-10 05:00:00|2275|2275|2237.5|2237.5|2287.5|2287.5|2234.375|2234.375|2700200
879224400000|1997-11-11 05:00:00|2256.25|2256.25|2284.375|2284.375|2284.375|2284.375|2256.25|2256.25|3803800
879310800000|1997-11-12 05:00:00|2259.375|2259.375|2318.75|2318.75|2337.5|2337.5|2259.375|2259.375|5793200
879397200000|1997-11-13 05:00:00|2331.25|2331.25|2359.375|2359.375|2362.5|2362.5|2318.75|2318.75|4076200
879483600000|1997-11-14 05:00:00|2359.375|2359.375|2340.625|2340.625|2371.875|2371.875|2328.125|2328.125|3036400
879742800000|1997-11-17 05:00:00|2368.75|2368.75|2356.25|2356.25|2381.25|2381.25|2353.125|2353.125|3570400
879829200000|1997-11-18 05:00:00|2343.75|2343.75|2340.625|2340.625|2368.75|2368.75|2337.5|2337.5|2327800
879915600000|1997-11-19 05:00:00|2337.5|2337.5|2400|2400|2406.25|2406.25|2334.375|2334.375|2728000
880002000000|1997-11-20 05:00:00|2412.5|2412.5|2431.25|2431.25|2453.125|2453.125|2412.5|2412.5|3868800
880088400000|1997-11-21 05:00:00|2446.875|2446.875|2437.5|2437.5|2450|2450|2415.625|2415.625|3400200
880347600000|1997-11-24 05:00:00|2412.5|2412.5|2450|2450|2481.25|2481.25|2412.5|2412.5|4342800
880434000000|1997-11-25 05:00:00|2453.125|2453.125|2475|2475|2475|2475|2443.75|2443.75|2650400
880520400000|1997-11-26 05:00:00|2468.75|2468.75|2428.125|2428.125|2475|2475|2425|2425|4087000
880693200000|1997-11-28 05:00:00|2434.375|2434.375|2425|2425|2437.5|2437.5|2406.25|2406.25|1250800
880952400000|1997-12-01 05:00:00|2437.5|2437.5|2443.75|2443.75|2446.875|2446.875|2415.625|2415.625|2752200
881038800000|1997-12-02 05:00:00|2406.25|2406.25|2440.625|2440.625|2440.625|2440.625|2406.25|2406.25|2511800
881125200000|1997-12-03 05:00:00|2431.25|2431.25|2412.5|2412.5|2434.375|2434.375|2396.875|2396.875|3402800
881211600000|1997-12-04 05:00:00|2425|2425|2381.25|2381.25|2428.125|2428.125|2375|2375|3760000
881298000000|1997-12-05 05:00:00|2356.25|2356.25|2378.125|2378.125|2400|2400|2353.125|2353.125|3103800
881557200000|1997-12-08 05:00:00|2362.5|2362.5|2375|2375|2381.25|2381.25|2356.25|2356.25|2818600
881643600000|1997-12-09 05:00:00|2371.875|2371.875|2381.25|2381.25|2390.625|2390.625|2353.125|2353.125|3550400
881730000000|1997-12-10 05:00:00|2378.125|2378.125|2359.375|2359.375|2387.5|2387.5|2350|2350|3094400
881816400000|1997-12-11 05:00:00|2346.875|2346.875|2300|2300|2346.875|2346.875|2300|2300|4012600
881902800000|1997-12-12 05:00:00|2312.5|2312.5|2318.75|2318.75|2321.875|2321.875|2300|2300|2662000
882162000000|1997-12-15 05:00:00|2325|2325|2300|2300|2337.5|2337.5|2300|2300|3425400
882248400000|1997-12-16 05:00:00|2300|2300|2284.375|2284.375|2337.5|2337.5|2275|2275|5839200
882334800000|1997-12-17 05:00:00|2290.625|2290.625|2268.75|2268.75|2293.75|2293.75|2262.5|2262.5|4266000
882421200000|1997-12-18 05:00:00|2259.375|2259.375|2250|2250|2271.875|2271.875|2250|2250|3055400
882507600000|1997-12-19 05:00:00|2253.125|2253.125|2296.875|2296.875|2318.75|2318.75|2218.75|2218.75|6019200
882766800000|1997-12-22 05:00:00|2293.75|2293.75|2318.75|2318.75|2325|2325|2293.75|2293.75|2380200
882853200000|1997-12-23 05:00:00|2306.25|2306.25|2318.75|2318.75|2321.875|2321.875|2296.875|2296.875|2207600
882939600000|1997-12-24 05:00:00|2325|2325|2296.875|2296.875|2325|2325|2296.875|2296.875|1402600
883112400000|1997-12-26 05:00:00|2296.875|2296.875|2259.375|2259.375|2309.375|2309.375|2256.25|2256.25|1118000
883371600000|1997-12-29 05:00:00|2275|2275|2312.5|2312.5|2318.75|2318.75|2268.75|2268.75|1803200
883458000000|1997-12-30 05:00:00|2315.625|2315.625|2362.5|2362.5|2365.625|2365.625|2315.625|2315.625|3351000
883544400000|1997-12-31 05:00:00|2353.125|2353.125|2387.5|2387.5|2387.5|2387.5|2325|2325|5425800
883717200000|1998-01-02 05:00:00|2393.75|2393.75|2381.25|2381.25|2400|2400|2343.75|2343.75|2523000
883976400000|1998-01-05 05:00:00|2381.25|2381.25|2375|2375|2381.25|2381.25|2356.25|2356.25|4786400
884062800000|1998-01-06 05:00:00|2365.625|2365.625|2381.25|2381.25|2387.5|2387.5|2350|2350|3398600
884149200000|1998-01-07 05:00:00|2356.25|2356.25|2362.5|2362.5|2371.875|2371.875|2343.75|2343.75|3008800
884235600000|1998-01-08 05:00:00|2350|2350|2318.75|2318.75|2356.25|2356.25|2318.75|2318.75|2421400
884322000000|1998-01-09 05:00:00|2315.625|2315.625|2268.75|2268.75|2318.75|2318.75|2262.5|2262.5|3791400
884581200000|1998-01-12 05:00:00|2237.5|2237.5|2318.75|2318.75|2334.375|2334.375|2231.25|2231.25|3502200
884667600000|1998-01-13 05:00:00|2325|2325|2356.25|2356.25|2356.25|2356.25|2315.625|2315.625|3108600
884754000000|1998-01-14 05:00:00|2353.125|2353.125|2353.125|2353.125|2359.375|2359.375|2312.5|2312.5|3033400
884840400000|1998-01-15 05:00:00|2346.875|2346.875|2340.625|2340.625|2368.75|2368.75|2318.75|2318.75|2870600
884926800000|1998-01-16 05:00:00|2368.75|2368.75|2378.125|2378.125|2396.875|2396.875|2346.875|2346.875|3836000
885272400000|1998-01-20 05:00:00|2362.5|2362.5|2400|2400|2400|2400|2359.375|2359.375|3861600
885358800000|1998-01-21 05:00:00|2356.25|2356.25|2368.75|2368.75|2381.25|2381.25|2340.625|2340.625|3762000
885445200000|1998-01-22 05:00:00|2356.25|2356.25|2393.75|2393.75|2393.75|2393.75|2346.875|2346.875|3307800
885531600000|1998-01-23 05:00:00|2384.375|2384.375|2353.125|2353.125|2390.625|2390.625|2325|2325|4894600
885790800000|1998-01-26 05:00:00|2328.125|2328.125|2350|2350|2359.375|2359.375|2312.5|2312.5|2739600
885877200000|1998-01-27 05:00:00|2340.625|2340.625|2365.625|2365.625|2387.5|2387.5|2334.375|2334.375|4139600
885963600000|1998-01-28 05:00:00|2365.625|2365.625|2381.25|2381.25|2393.75|2393.75|2337.5|2337.5|3481800
886050000000|1998-01-29 05:00:00|2375|2375|2396.875|2396.875|2434.375|2434.375|2368.75|2368.75|3768400
886136400000|1998-01-30 05:00:00|2393.75|2393.75|2356.25|2356.25|2396.875|2396.875|2353.125|2353.125|3288000
886395600000|1998-02-02 05:00:00|2393.75|2393.75|2381.25|2381.25|2396.875|2396.875|2378.125|2378.125|2673400
886482000000|1998-02-03 05:00:00|2375|2375|2428.125|2428.125|2428.125|2428.125|2368.75|2368.75|3526200
886568400000|1998-02-04 05:00:00|2425|2425|2428.125|2428.125|2434.375|2434.375|2400|2400|3928000
886654800000|1998-02-05 05:00:00|2425|2425|2425|2425|2462.5|2462.5|2396.875|2396.875|4567600
886741200000|1998-02-06 05:00:00|2412.5|2412.5|2440.625|2440.625|2465.625|2465.625|2409.375|2409.375|3472000
887000400000|1998-02-09 05:00:00|2428.125|2428.125|2453.125|2453.125|2465.625|2465.625|2428.125|2428.125|3309000
887086800000|1998-02-10 05:00:00|2481.25|2481.25|2500|2500|2515.625|2515.625|2468.75|2468.75|6703600
887173200000|1998-02-11 05:00:00|2503.125|2503.125|2509.375|2509.375|2518.75|2518.75|2481.25|2481.25|4215400
887259600000|1998-02-12 05:00:00|2512.5|2512.5|2559.375|2559.375|2571.875|2571.875|2509.375|2509.375|9246800
887346000000|1998-02-13 05:00:00|2568.75|2568.75|2650|2650|2681.25|2681.25|2568.75|2568.75|11104600
887691600000|1998-02-17 05:00:00|2637.5|2637.5|2609.375|2609.375|2650|2650|2553.125|2553.125|6314600
887778000000|1998-02-18 05:00:00|2590.625|2590.625|2625|2625|2643.75|2643.75|2590.625|2590.625|5030800
887864400000|1998-02-19 05:00:00|2612.5|2612.5|2600|2600|2650|2650|2596.875|2596.875|5036200
887950800000|1998-02-20 05:00:00|2637.5|2637.5|2646.875|2646.875|2650|2650|2625|2625|4681400
888210000000|1998-02-23 05:00:00|2650|2650|2643.75|2643.75|2662.5|2662.5|2628.125|2628.125|2862800
888296400000|1998-02-24 05:00:00|2628.125|2628.125|2587.5|2587.5|2631.25|2631.25|2584.375|2584.375|2954000
888382800000|1998-02-25 05:00:00|2584.375|2584.375|2618.75|2618.75|2618.75|2618.75|2575|2575|3374600
888469200000|1998-02-26 05:00:00|2621.875|2621.875|2693.75|2693.75|2700|2700|2600|2600|5023800
888555600000|1998-02-27 05:00:00|2706.25|2706.25|2728.125|2728.125|2793.75|2793.75|2706.25|2706.25|9600600
888814800000|1998-03-02 05:00:00|2737.5|2737.5|2659.375|2659.375|2746.875|2746.875|2659.375|2659.375|3730600
888901200000|1998-03-03 05:00:00|2650|2650|2678.125|2678.125|2700|2700|2625|2625|4924800
888987600000|1998-03-04 05:00:00|2665.625|2665.625|2693.75|2693.75|2696.875|2696.875|2631.25|2631.25|4150000
889074000000|1998-03-05 05:00:00|2650|2650|2671.875|2671.875|2759.375|2759.375|2646.875|2646.875|3106000
889160400000|1998-03-06 05:00:00|2678.125|2678.125|2690.625|2690.625|2709.375|2709.375|2675|2675|2531400
889419600000|1998-03-09 05:00:00|2693.75|2693.75|2706.25|2706.25|2731.25|2731.25|2671.875|2671.875|3108000
889506000000|1998-03-10 05:00:00|2718.75|2718.75|2740.625|2740.625|2756.25|2756.25|2718.75|2718.75|4020400
889592400000|1998-03-11 05:00:00|2743.75|2743.75|2793.75|2793.75|2793.75|2793.75|2740.625|2740.625|5496400
889678800000|1998-03-12 05:00:00|2765.625|2765.625|2796.875|2796.875|2812.5|2812.5|2765.625|2765.625|5598600
889765200000|1998-03-13 05:00:00|2812.5|2812.5|2731.25|2731.25|2825|2825|2731.25|2731.25|7257400
890024400000|1998-03-16 05:00:00|2650|2650|2650|2650|2681.25|2681.25|2600|2600|11299200
890110800000|1998-03-17 05:00:00|2653.125|2653.125|2625|2625|2656.25|2656.25|2625|2625|5705600
890197200000|1998-03-18 05:00:00|2631.25|2631.25|2621.875|2621.875|2662.5|2662.5|2615.625|2615.625|4769600
890283600000|1998-03-19 05:00:00|2612.5|2612.5|2575|2575|2618.75|2618.75|2531.25|2531.25|6909200
890370000000|1998-03-20 05:00:00|2587.5|2587.5|2575|2575|2587.5|2587.5|2553.125|2553.125|7143200
890629200000|1998-03-23 05:00:00|2500|2500|2575|2575|2590.625|2590.625|2500|2500|5525000
890715600000|1998-03-24 05:00:00|2625|2625|2625|2625|2625|2625|2581.25|2581.25|5113000
890802000000|1998-03-25 05:00:00|2650|2650|2650|2650|2665.625|2665.625|2621.875|2621.875|5818600
890888400000|1998-03-26 05:00:00|2687.5|2687.5|2768.75|2768.75|2768.75|2768.75|2687.5|2687.5|11559600
890974800000|1998-03-27 05:00:00|2887.5|2887.5|2868.75|2868.75|2931.25|2931.25|2850|2850|23576600
891234000000|1998-03-30 05:00:00|2925|2925|2968.75|2968.75|2981.25|2981.25|2900|2900|9919000
891320400000|1998-03-31 05:00:00|2965.625|2965.625|3000|3000|3012.5|3012.5|2931.25|2931.25|10556600
891406800000|1998-04-01 05:00:00|3003.125|3003.125|3071.875|3071.875|3106.25|3106.25|2981.25|2981.25|11722200
891493200000|1998-04-02 05:00:00|3093.75|3093.75|3143.75|3143.75|3150|3150|3078.125|3078.125|12115800
891579600000|1998-04-03 05:00:00|3150|3150|3175|3175|3190.625|3190.625|3134.375|3134.375|8421000
891835200000|1998-04-06 04:00:00|3171.875|3171.875|3090.625|3090.625|3175|3175|3084.375|3084.375|7378200
891921600000|1998-04-07 04:00:00|3068.75|3068.75|3043.75|3043.75|3071.875|3071.875|3025|3025|5831600
892008000000|1998-04-08 04:00:00|3050|3050|3050|3050|3096.875|3096.875|3025|3025|6853200
892094400000|1998-04-09 04:00:00|3056.25|3056.25|3109.375|3109.375|3125|3125|3031.25|3031.25|4550800
892440000000|1998-04-13 04:00:00|3100|3100|3087.5|3087.5|3106.25|3106.25|3081.25|3081.25|4037200
892526400000|1998-04-14 04:00:00|3081.25|3081.25|3103.125|3103.125|3103.125|3103.125|3075|3075|3792400
892612800000|1998-04-15 04:00:00|3103.125|3103.125|3096.875|3096.875|3103.125|3103.125|3062.5|3062.5|3944600
892699200000|1998-04-16 04:00:00|3093.75|3093.75|3081.25|3081.25|3096.875|3096.875|3034.375|3034.375|4610800
892785600000|1998-04-17 04:00:00|3068.75|3068.75|3090.625|3090.625|3093.75|3093.75|3018.75|3018.75|5537200
893044800000|1998-04-20 04:00:00|3112.5|3112.5|3128.125|3128.125|3131.25|3131.25|3071.875|3071.875|5721400
893131200000|1998-04-21 04:00:00|3100|3100|3100|3100|3103.125|3103.125|3065.625|3065.625|4165000
893217600000|1998-04-22 04:00:00|3087.5|3087.5|3053.125|3053.125|3090.625|3090.625|3034.375|3034.375|4243600
893304000000|1998-04-23 04:00:00|3000|3000|2918.75|2918.75|3018.75|3018.75|2906.25|2906.25|6449800
893390400000|1998-04-24 04:00:00|2918.75|2918.75|2906.25|2906.25|2946.875|2946.875|2884.375|2884.375|4724000
893649600000|1998-04-27 04:00:00|2875|2875|2937.5|2937.5|2956.25|2956.25|2853.125|2853.125|4887200
893736000000|1998-04-28 04:00:00|2937.5|2937.5|2906.25|2906.25|2943.75|2943.75|2875|2875|2944200
893822400000|1998-04-29 04:00:00|2937.5|2937.5|2965.625|2965.625|2984.375|2984.375|2903.125|2903.125|3347200
893908800000|1998-04-30 04:00:00|3025|3025|3093.75|3093.75|3100|3100|3015.625|3015.625|8779800
893995200000|1998-05-01 04:00:00|3125|3125|3128.125|3128.125|3143.75|3143.75|3087.5|3087.5|8679400
894254400000|1998-05-04 04:00:00|3100|3100|3128.125|3128.125|3128.125|3128.125|3090.625|3090.625|3715000
894340800000|1998-05-05 04:00:00|3128.125|3128.125|3084.375|3084.375|3128.125|3128.125|3078.125|3078.125|4714800
894427200000|1998-05-06 04:00:00|3100|3100|3071.875|3071.875|3134.375|3134.375|3071.875|3071.875|3791400
894513600000|1998-05-07 04:00:00|3084.375|3084.375|3068.75|3068.75|3084.375|3084.375|3050|3050|3500400
894600000000|1998-05-08 04:00:00|3068.75|3068.75|3109.375|3109.375|3112.5|3112.5|3065.625|3065.625|4250400
894859200000|1998-05-11 04:00:00|3112.5|3112.5|3071.875|3071.875|3137.5|3137.5|3071.875|3071.875|4048800
894945600000|1998-05-12 04:00:00|3065.625|3065.625|3146.875|3146.875|3146.875|3146.875|3065.625|3065.625|3253000
895032000000|1998-05-13 04:00:00|3146.875|3146.875|3178.125|3178.125|3184.375|3184.375|3131.25|3131.25|3749600
895118400000|1998-05-14 04:00:00|3162.5|3162.5|3203.125|3203.125|3206.25|3206.25|3156.25|3156.25|3756200
895204800000|1998-05-15 04:00:00|3200|3200|3184.375|3184.375|3203.125|3203.125|3181.25|3181.25|3976400
895464000000|1998-05-18 04:00:00|3184.375|3184.375|3146.875|3146.875|3187.5|3187.5|3146.875|3146.875|2569600
895550400000|1998-05-19 04:00:00|3156.25|3156.25|3140.625|3140.625|3168.75|3168.75|3125|3125|2426800
895636800000|1998-05-20 04:00:00|3175|3175|3293.75|3293.75|3300|3300|3175|3175|7184800
895723200000|1998-05-21 04:00:00|3256.25|3256.25|3296.875|3296.875|3318.75|3318.75|3234.375|3234.375|5312000
895809600000|1998-05-22 04:00:00|3306.25|3306.25|3281.25|3281.25|3334.375|3334.375|3268.75|3268.75|3304400
896155200000|1998-05-26 04:00:00|3275|3275|3287.5|3287.5|3331.25|3331.25|3275|3275|4005200
896241600000|1998-05-27 04:00:00|3256.25|3256.25|3287.5|3287.5|3303.125|3303.125|3253.125|3253.125|7393400
896328000000|1998-05-28 04:00:00|3278.125|3278.125|3343.75|3343.75|3353.125|3353.125|3259.375|3259.375|2660200
896414400000|1998-05-29 04:00:00|3331.25|3331.25|3281.25|3281.25|3343.75|3343.75|3275|3275|3002400
896673600000|1998-06-01 04:00:00|3281.25|3281.25|3359.375|3359.375|3362.5|3362.5|3278.125|3278.125|2602800
896760000000|1998-06-02 04:00:00|3350|3350|3350|3350|3375|3375|3325|3325|3471600
896846400000|1998-06-03 04:00:00|3350|3350|3293.75|3293.75|3350|3350|3281.25|3281.25|2674400
896932800000|1998-06-04 04:00:00|3293.75|3293.75|3343.75|3343.75|3346.875|3346.875|3287.5|3287.5|2269800
897019200000|1998-06-05 04:00:00|3353.125|3353.125|3359.375|3359.375|3368.75|3368.75|3315.625|3315.625|2410000
897278400000|1998-06-08 04:00:00|3359.375|3359.375|3365.625|3365.625|3396.875|3396.875|3346.875|3346.875|2042400
897364800000|1998-06-09 04:00:00|3350|3350|3300|3300|3353.125|3353.125|3300|3300|2399000
897451200000|1998-06-10 04:00:00|3293.75|3293.75|3300|3300|3334.375|3334.375|3287.5|3287.5|3592200
897537600000|1998-06-11 04:00:00|3290.625|3290.625|3212.5|3212.5|3300|3300|3200|3200|3606200
897624000000|1998-06-12 04:00:00|3212.5|3212.5|3231.25|3231.25|3243.75|3243.75|3168.75|3168.75|2951800
897883200000|1998-06-15 04:00:00|3212.5|3212.5|3184.375|3184.375|3262.5|3262.5|3184.375|3184.375|4075600
897969600000|1998-06-16 04:00:00|3212.5|3212.5|3206.25|3206.25|3212.5|3212.5|3181.25|3181.25|2470400
898056000000|1998-06-17 04:00:00|3225|3225|3271.875|3271.875|3281.25|3281.25|3218.75|3218.75|3925200
898142400000|1998-06-18 04:00:00|3331.25|3331.25|3393.75|3393.75|3400|3400|3328.125|3328.125|7739600
898228800000|1998-06-19 04:00:00|3409.375|3409.375|3403.125|3403.125|3418.75|3418.75|3368.75|3368.75|4380800
898488000000|1998-06-22 04:00:00|3378.125|3378.125|3396.875|3396.875|3406.25|3406.25|3365.625|3365.625|3335800
898574400000|1998-06-23 04:00:00|3393.75|3393.75|3371.875|3371.875|3393.75|3393.75|3340.625|3340.625|3685200
898660800000|1998-06-24 04:00:00|3368.75|3368.75|3375|3375|3381.25|3381.25|3337.5|3337.5|3107600
898747200000|1998-06-25 04:00:00|3387.5|3387.5|3396.875|3396.875|3409.375|3409.375|3365.625|3365.625|3745800
898833600000|1998-06-26 04:00:00|3406.25|3406.25|3446.875|3446.875|3496.875|3496.875|3406.25|3406.25|4403800
899092800000|1998-06-29 04:00:00|3450|3450|3459.375|3459.375|3471.875|3471.875|3440.625|3440.625|3078200
899179200000|1998-06-30 04:00:00|3459.375|3459.375|3450|3450|3468.75|3468.75|3437.5|3437.5|2993400
899265600000|1998-07-01 04:00:00|3471.875|3471.875|3562.5|3562.5|3562.5|3562.5|3471.875|3471.875|4416000
899352000000|1998-07-02 04:00:00|3553.125|3553.125|3550|3550|3587.5|3587.5|3537.5|3537.5|3091800
899697600000|1998-07-06 04:00:00|3553.125|3553.125|3675|3675|3687.5|3687.5|3540.625|3540.625|3964400
899784000000|1998-07-07 04:00:00|3700|3700|3706.25|3706.25|3746.875|3746.875|3696.875|3696.875|6994200
899870400000|1998-07-08 04:00:00|3687.5|3687.5|3650|3650|3690.625|3690.625|3615.625|3615.625|4408200
899956800000|1998-07-09 04:00:00|3637.5|3637.5|3600|3600|3646.875|3646.875|3581.25|3581.25|4751800
900043200000|1998-07-10 04:00:00|3621.875|3621.875|3653.125|3653.125|3653.125|3653.125|3581.25|3581.25|3158000
900302400000|1998-07-13 04:00:00|3712.5|3712.5|3681.25|3681.25|3725|3725|3675|3675|4242600
900388800000|1998-07-14 04:00:00|3693.75|3693.75|3640.625|3640.625|3709.375|3709.375|3618.75|3618.75|3251000
900475200000|1998-07-15 04:00:00|3618.75|3618.75|3556.25|3556.25|3621.875|3621.875|3500|3500|3895200
900561600000|1998-07-16 04:00:00|3556.25|3556.25|3593.75|3593.75|3593.75|3593.75|3518.75|3518.75|3689400
900648000000|1998-07-17 04:00:00|3596.875|3596.875|3662.5|3662.5|3684.375|3684.375|3584.375|3584.375|3346200
900907200000|1998-07-20 04:00:00|3550|3550|3528.125|3528.125|3559.375|3559.375|3456.25|3456.25|13803800
900993600000|1998-07-21 04:00:00|3540.625|3540.625|3462.5|3462.5|3540.625|3540.625|3462.5|3462.5|5610200
901080000000|1998-07-22 04:00:00|3418.75|3418.75|3362.5|3362.5|3443.75|3443.75|3337.5|3337.5|6182000
901166400000|1998-07-23 04:00:00|3350|3350|3418.75|3418.75|3471.875|3471.875|3343.75|3343.75|7176000
901252800000|1998-07-24 04:00:00|3481.25|3481.25|3378.125|3378.125|3493.75|3493.75|3353.125|3353.125|5138000
901512000000|1998-07-27 04:00:00|3350|3350|3387.5|3387.5|3390.625|3390.625|3315.625|3315.625|2492000
901598400000|1998-07-28 04:00:00|3350|3350|3356.25|3356.25|3371.875|3371.875|3309.375|3309.375|3781400
901684800000|1998-07-29 04:00:00|3356.25|3356.25|3325|3325|3384.375|3384.375|3325|3325|3079600
901771200000|1998-07-30 04:00:00|3331.25|3331.25|3362.5|3362.5|3362.5|3362.5|3331.25|3331.25|3121200
901857600000|1998-07-31 04:00:00|3356.25|3356.25|3340.625|3340.625|3378.125|3378.125|3334.375|3334.375|2608400
902116800000|1998-08-03 04:00:00|3293.75|3293.75|3231.25|3231.25|3321.875|3321.875|3231.25|3231.25|3239800
902203200000|1998-08-04 04:00:00|3275|3275|3125|3125|3275|3275|3125|3125|6187400
902289600000|1998-08-05 04:00:00|3137.5|3137.5|3081.25|3081.25|3143.75|3143.75|3050|3050|5197800
902376000000|1998-08-06 04:00:00|3081.25|3081.25|3090.625|3090.625|3103.125|3103.125|3065.625|3065.625|4348800
902462400000|1998-08-07 04:00:00|3093.75|3093.75|3056.25|3056.25|3137.5|3137.5|3050|3050|4286800
902721600000|1998-08-10 04:00:00|3087.5|3087.5|3171.875|3171.875|3200|3200|3087.5|3087.5|7029800
902808000000|1998-08-11 04:00:00|3112.5|3112.5|3225|3225|3240.625|3240.625|3078.125|3078.125|6895800
902894400000|1998-08-12 04:00:00|3265.625|3265.625|3290.625|3290.625|3315.625|3315.625|3240.625|3240.625|4213800
902980800000|1998-08-13 04:00:00|3259.375|3259.375|3268.75|3268.75|3328.125|3328.125|3209.375|3209.375|4400600
903067200000|1998-08-14 04:00:00|3281.25|3281.25|3243.75|3243.75|3287.5|3287.5|3237.5|3237.5|3428800
903326400000|1998-08-17 04:00:00|3206.25|3206.25|3246.875|3246.875|3265.625|3265.625|3187.5|3187.5|2730000
903412800000|1998-08-18 04:00:00|3250|3250|3287.5|3287.5|3306.25|3306.25|3246.875|3246.875|3070000
903499200000|1998-08-19 04:00:00|3293.75|3293.75|3312.5|3312.5|3334.375|3334.375|3284.375|3284.375|2313400
903585600000|1998-08-20 04:00:00|3303.125|3303.125|3290.625|3290.625|3328.125|3328.125|3284.375|3284.375|3113000
903672000000|1998-08-21 04:00:00|3278.125|3278.125|3300|3300|3300|3300|3187.5|3187.5|3851200
903931200000|1998-08-24 04:00:00|3300|3300|3271.875|3271.875|3321.875|3321.875|3253.125|3253.125|3034600
904017600000|1998-08-25 04:00:00|3296.875|3296.875|3309.375|3309.375|3331.25|3331.25|3290.625|3290.625|2685800
904104000000|1998-08-26 04:00:00|3250|3250|3212.5|3212.5|3278.125|3278.125|3196.875|3196.875|4319600
904190400000|1998-08-27 04:00:00|3156.25|3156.25|3121.875|3121.875|3181.25|3181.25|3084.375|3084.375|6938400
904276800000|1998-08-28 04:00:00|3109.375|3109.375|3134.375|3134.375|3178.125|3178.125|3084.375|3084.375|4419800
904536000000|1998-08-31 04:00:00|3137.5|3137.5|2818.75|2818.75|3156.25|3156.25|2800|2800|6363600
904622400000|1998-09-01 04:00:00|2800|2800|3000|3000|3050|3050|2775|2775|7252800
904708800000|1998-09-02 04:00:00|2987.5|2987.5|2940.625|2940.625|3018.75|3018.75|2918.75|2918.75|4561800
904795200000|1998-09-03 04:00:00|2868.75|2868.75|2896.875|2896.875|2950|2950|2853.125|2853.125|5085000
904881600000|1998-09-04 04:00:00|2909.375|2909.375|2906.25|2906.25|2921.875|2921.875|2868.75|2868.75|3040600
905227200000|1998-09-08 04:00:00|3050|3050|3221.875|3221.875|3225|3225|3043.75|3043.75|6274000
905313600000|1998-09-09 04:00:00|3187.5|3187.5|3103.125|3103.125|3209.375|3209.375|3075|3075|4249600
905400000000|1998-09-10 04:00:00|3000|3000|2987.5|2987.5|3037.5|3037.5|2896.875|2896.875|5721400
905486400000|1998-09-11 04:00:00|2962.5|2962.5|2959.375|2959.375|3018.75|3018.75|2931.25|2931.25|4730600
905745600000|1998-09-14 04:00:00|3025|3025|2934.375|2934.375|3046.875|3046.875|2921.875|2921.875|3961000
905832000000|1998-09-15 04:00:00|2931.25|2931.25|2909.375|2909.375|2937.5|2937.5|2881.25|2881.25|3666000
905918400000|1998-09-16 04:00:00|2943.75|2943.75|2946.875|2946.875|2962.5|2962.5|2871.875|2871.875|4211600
906004800000|1998-09-17 04:00:00|2865.625|2865.625|2815.625|2815.625|2887.5|2887.5|2803.125|2803.125|3843600
906091200000|1998-09-18 04:00:00|2825|2825|2837.5|2837.5|2878.125|2878.125|2812.5|2812.5|4931400
906350400000|1998-09-21 04:00:00|2793.75|2793.75|2818.75|2818.75|2850|2850|2675|2675|5796000
906436800000|1998-09-22 04:00:00|2875|2875|2825|2825|2881.25|2881.25|2790.625|2790.625|3074200
906523200000|1998-09-23 04:00:00|2850|2850|2825|2825|2887.5|2887.5|2750|2750|6049600
906609600000|1998-09-24 04:00:00|2825|2825|2840.625|2840.625|2925|2925|2800|2800|4065400
906696000000|1998-09-25 04:00:00|2800|2800|2862.5|2862.5|2918.75|2918.75|2800|2800|3808200
906955200000|1998-09-28 04:00:00|3012.5|3012.5|2993.75|2993.75|3034.375|3034.375|2959.375|2959.375|6705600
907041600000|1998-09-29 04:00:00|3006.25|3006.25|3018.75|3018.75|3059.375|3059.375|2987.5|2987.5|4719400
907128000000|1998-09-30 04:00:00|3006.25|3006.25|2984.375|2984.375|3021.875|3021.875|2968.75|2968.75|3865200
907214400000|1998-10-01 04:00:00|2937.5|2937.5|2993.75|2993.75|2996.875|2996.875|2934.375|2934.375|4594800
907300800000|1998-10-02 04:00:00|2903.125|2903.125|2900|2900|2931.25|2931.25|2837.5|2837.5|5294200
907560000000|1998-10-05 04:00:00|2925|2925|2862.5|2862.5|2937.5|2937.5|2809.375|2809.375|5995400
907646400000|1998-10-06 04:00:00|2912.5|2912.5|2912.5|2912.5|2925|2925|2865.625|2865.625|3058800
907732800000|1998-10-07 04:00:00|2921.875|2921.875|3053.125|3053.125|3068.75|3068.75|2884.375|2884.375|7623000
907819200000|1998-10-08 04:00:00|3031.25|3031.25|3103.125|3103.125|3128.125|3128.125|3000|3000|8736200
907905600000|1998-10-09 04:00:00|3106.25|3106.25|3062.5|3062.5|3121.875|3121.875|3053.125|3053.125|4032400
908164800000|1998-10-12 04:00:00|3100|3100|3146.875|3146.875|3175|3175|3100|3100|5014600
908251200000|1998-10-13 04:00:00|3146.875|3146.875|3212.5|3212.5|3218.75|3218.75|3103.125|3103.125|3462400
908337600000|1998-10-14 04:00:00|3212.5|3212.5|3184.375|3184.375|3237.5|3237.5|3162.5|3162.5|4730600
908424000000|1998-10-15 04:00:00|3181.25|3181.25|3353.125|3353.125|3368.75|3368.75|3159.375|3159.375|4768400
908510400000|1998-10-16 04:00:00|3365.625|3365.625|3409.375|3409.375|3434.375|3434.375|3362.5|3362.5|5292200
908769600000|1998-10-19 04:00:00|3393.75|3393.75|3356.25|3356.25|3434.375|3434.375|3331.25|3331.25|4122200
908856000000|1998-10-20 04:00:00|3325|3325|3256.25|3256.25|3359.375|3359.375|3250|3250|6958400
908942400000|1998-10-21 04:00:00|3243.75|3243.75|3265.625|3265.625|3296.875|3296.875|3225|3225|3033800
909028800000|1998-10-22 04:00:00|3231.25|3231.25|3221.875|3221.875|3246.875|3246.875|3206.25|3206.25|3528600
909115200000|1998-10-23 04:00:00|3218.75|3218.75|3225|3225|3237.5|3237.5|3168.75|3168.75|3311200
909378000000|1998-10-26 05:00:00|3225|3225|3206.25|3206.25|3278.125|3278.125|3181.25|3181.25|3124800
909464400000|1998-10-27 05:00:00|3231.25|3231.25|3268.75|3268.75|3306.25|3306.25|3231.25|3231.25|3738000
909550800000|1998-10-28 05:00:00|3281.25|3281.25|3362.5|3362.5|3381.25|3381.25|3256.25|3256.25|3760000
909637200000|1998-10-29 05:00:00|3387.5|3387.5|3381.25|3381.25|3406.25|3406.25|3356.25|3356.25|2604600
909723600000|1998-10-30 05:00:00|3418.75|3418.75|3353.125|3353.125|3418.75|3418.75|3315.625|3315.625|2753400
909982800000|1998-11-02 05:00:00|3393.75|3393.75|3381.25|3381.25|3403.125|3403.125|3353.125|3353.125|2741200
910069200000|1998-11-03 05:00:00|3350|3350|3287.5|3287.5|3362.5|3362.5|3275|3275|3134200
910155600000|1998-11-04 05:00:00|3337.5|3337.5|3409.375|3409.375|3431.25|3431.25|3315.625|3315.625|4050200
910242000000|1998-11-05 05:00:00|3375|3375|3390.625|3390.625|3400|3400|3306.25|3306.25|3688200
910328400000|1998-11-06 05:00:00|3418.75|3418.75|3450|3450|3481.25|3481.25|3400|3400|3353400
910587600000|1998-11-09 05:00:00|3462.5|3462.5|3353.125|3353.125|3462.5|3462.5|3340.625|3340.625|2371200
910674000000|1998-11-10 05:00:00|3400|3400|3559.375|3559.375|3587.5|3587.5|3387.5|3387.5|6010600
910760400000|1998-11-11 05:00:00|3587.5|3587.5|3475|3475|3600|3600|3459.375|3459.375|3526800
910846800000|1998-11-12 05:00:00|3487.5|3487.5|3534.375|3534.375|3606.25|3606.25|3487.5|3487.5|4569800
910933200000|1998-11-13 05:00:00|3531.25|3531.25|3568.75|3568.75|3568.75|3568.75|3512.5|3512.5|2198800
911192400000|1998-11-16 05:00:00|3553.125|3553.125|3609.375|3609.375|3612.5|3612.5|3543.75|3543.75|2664400
911278800000|1998-11-17 05:00:00|3568.75|3568.75|3468.75|3468.75|3571.875|3571.875|3462.5|3462.5|4576400
911365200000|1998-11-18 05:00:00|3462.5|3462.5|3468.75|3468.75|3512.5|3512.5|3459.375|3459.375|3765200
911451600000|1998-11-19 05:00:00|3493.75|3493.75|3553.125|3553.125|3568.75|3568.75|3493.75|3493.75|4455200
911538000000|1998-11-20 05:00:00|3625|3625|3556.25|3556.25|3625|3625|3518.75|3518.75|4305800
911797200000|1998-11-23 05:00:00|3546.875|3546.875|3621.875|3621.875|3621.875|3621.875|3537.5|3537.5|3211400
911883600000|1998-11-24 05:00:00|3625|3625|3600|3600|3681.25|3681.25|3578.125|3578.125|2328600
911970000000|1998-11-25 05:00:00|3606.25|3606.25|3609.375|3609.375|3659.375|3659.375|3556.25|3556.25|2856400
912142800000|1998-11-27 05:00:00|3581.25|3581.25|3609.375|3609.375|3612.5|3612.5|3543.75|3543.75|1210800
912402000000|1998-11-30 05:00:00|3575|3575|3503.125|3503.125|3600|3600|3503.125|3503.125|2283200
912488400000|1998-12-01 05:00:00|3500|3500|3534.375|3534.375|3568.75|3568.75|3481.25|3481.25|2054600
912574800000|1998-12-02 05:00:00|3475|3475|3521.875|3521.875|3521.875|3521.875|3471.875|3471.875|2497600
912661200000|1998-12-03 05:00:00|3481.25|3481.25|3459.375|3459.375|3518.75|3518.75|3437.5|3437.5|5518000
912747600000|1998-12-04 05:00:00|3487.5|3487.5|3500|3500|3518.75|3518.75|3478.125|3478.125|1605600
913006800000|1998-12-07 05:00:00|3484.375|3484.375|3500|3500|3509.375|3509.375|3481.25|3481.25|1279400
913093200000|1998-12-08 05:00:00|3487.5|3487.5|3578.125|3578.125|3609.375|3609.375|3462.5|3462.5|3268200
913179600000|1998-12-09 05:00:00|3568.75|3568.75|3515.625|3515.625|3571.875|3571.875|3475|3475|2904600
913266000000|1998-12-10 05:00:00|3468.75|3468.75|3387.5|3387.5|3506.25|3506.25|3375|3375|3775000
913352400000|1998-12-11 05:00:00|3390.625|3390.625|3412.5|3412.5|3425|3425|3356.25|3356.25|3430600
913611600000|1998-12-14 05:00:00|3381.25|3381.25|3337.5|3337.5|3412.5|3412.5|3312.5|3312.5|1711600
913698000000|1998-12-15 05:00:00|3356.25|3356.25|3384.375|3384.375|3384.375|3384.375|3303.125|3303.125|3393800
913784400000|1998-12-16 05:00:00|3412.5|3412.5|3506.25|3506.25|3543.75|3543.75|3390.625|3390.625|3916000
913870800000|1998-12-17 05:00:00|3506.25|3506.25|3596.875|3596.875|3631.25|3631.25|3506.25|3506.25|6518600
913957200000|1998-12-18 05:00:00|3687.5|3687.5|3759.375|3759.375|3762.5|3762.5|3650|3650|7125000
914216400000|1998-12-21 05:00:00|3775|3775|3875|3875|3975|3975|3753.125|3753.125|6297400
914302800000|1998-12-22 05:00:00|3862.5|3862.5|3843.75|3843.75|3875|3875|3825|3825|4159800
914389200000|1998-12-23 05:00:00|3856.25|3856.25|3843.75|3843.75|3868.75|3868.75|3778.125|3778.125|2692000
914475600000|1998-12-24 05:00:00|3818.75|3818.75|3815.625|3815.625|3843.75|3843.75|3812.5|3812.5|619200
914821200000|1998-12-28 05:00:00|3837.5|3837.5|3765.625|3765.625|3868.75|3868.75|3756.25|3756.25|1482400
914907600000|1998-12-29 05:00:00|3793.75|3793.75|3850|3850|3862.5|3862.5|3784.375|3784.375|3022800
914994000000|1998-12-30 05:00:00|3850|3850|3915.625|3915.625|3937.5|3937.5|3825|3825|1945000
915080400000|1998-12-31 05:00:00|3912.5|3912.5|3840.625|3840.625|3912.5|3912.5|3762.5|3762.5|2308000
915426000000|1999-01-04 05:00:00|3868.75|3868.75|3846.875|3846.875|3931.25|3931.25|3821.875|3821.875|4428000
915512400000|1999-01-05 05:00:00|3859.375|3859.375|3831.25|3831.25|3893.75|3893.75|3812.5|3812.5|4712800
915598800000|1999-01-06 05:00:00|3875|3875|3890.625|3890.625|3921.875|3921.875|3859.375|3859.375|7639400
915685200000|1999-01-07 05:00:00|3843.75|3843.75|3893.75|3893.75|3931.25|3931.25|3837.5|3837.5|4137000
915771600000|1999-01-08 05:00:00|3881.25|3881.25|4025|4025|4037.5|4037.5|3875|3875|4398800
916030800000|1999-01-11 05:00:00|3956.25|3956.25|3893.75|3893.75|4000|4000|3887.5|3887.5|4329200
916117200000|1999-01-12 05:00:00|3906.25|3906.25|3765.625|3765.625|3912.5|3912.5|3765.625|3765.625|3462800
916203600000|1999-01-13 05:00:00|3718.75|3718.75|3850|3850|3875|3875|3593.75|3593.75|4780800
916290000000|1999-01-14 05:00:00|3800|3800|3803.125|3803.125|3831.25|3831.25|3753.125|3753.125|3151200
916376400000|1999-01-15 05:00:00|3843.75|3843.75|3875|3875|3918.75|3918.75|3809.375|3809.375|3985000
916722000000|1999-01-19 05:00:00|3875|3875|3959.375|3959.375|3978.125|3978.125|3815.625|3815.625|3337200
916808400000|1999-01-20 05:00:00|3950|3950|3887.5|3887.5|3968.75|3968.75|3875|3875|2953600
916894800000|1999-01-21 05:00:00|3893.75|3893.75|3834.375|3834.375|3909.375|3909.375|3787.5|3787.5|2298200
916981200000|1999-01-22 05:00:00|3806.25|3806.25|3800|3800|3906.25|3906.25|3781.25|3781.25|3389400
917240400000|1999-01-25 05:00:00|3775|3775|3793.75|3793.75|3821.875|3821.875|3767.1875|3767.1875|4319000
917326800000|1999-01-26 05:00:00|3821.875|3821.875|3946.875|3946.875|4031.25|4031.25|3812.5|3812.5|8544800
917413200000|1999-01-27 05:00:00|3959.375|3959.375|3925|3925|3996.875|3996.875|3925|3925|5169400
917499600000|1999-01-28 05:00:00|3925|3925|3906.25|3906.25|3975|3975|3900|3900|4309800
917586000000|1999-01-29 05:00:00|3912.5|3912.5|3940.625|3940.625|3990.625|3990.625|3878.125|3878.125|2554600
917845200000|1999-02-01 05:00:00|3937.5|3937.5|3968.75|3968.75|3984.375|3984.375|3912.5|3912.5|2936800
917931600000|1999-02-02 05:00:00|3950|3950|3953.125|3953.125|3956.25|3956.25|3903.125|3903.125|3279400
918018000000|1999-02-03 05:00:00|3950|3950|4068.75|4068.75|4075|4075|3950|3950|6296600
918104400000|1999-02-04 05:00:00|4100|4100|4037.5|4037.5|4100|4100|4012.5|4012.5|5799600
918190800000|1999-02-05 05:00:00|4050|4050|4015.625|4015.625|4071.875|4071.875|3993.75|3993.75|2702600
918450000000|1999-02-08 05:00:00|4015.625|4015.625|4043.75|4043.75|4075|4075|3993.75|3993.75|3515800
918536400000|1999-02-09 05:00:00|4000|4000|4012.5|4012.5|4068.75|4068.75|4000|4000|3506400
918622800000|1999-02-10 05:00:00|4012.5|4012.5|3993.75|3993.75|4018.75|4018.75|3965.625|3965.625|3470600
918709200000|1999-02-11 05:00:00|3981.25|3981.25|4100|4100|4100|4100|3959.375|3959.375|2761800
918795600000|1999-02-12 05:00:00|4081.25|4081.25|4065.625|4065.625|4100|4100|4031.25|4031.25|2626200
919141200000|1999-02-16 05:00:00|4062.5|4062.5|4090.625|4090.625|4106.25|4106.25|4059.375|4059.375|3149400
919227600000|1999-02-17 05:00:00|4056.25|4056.25|4025|4025|4075|4075|4009.375|4009.375|2642400
919314000000|1999-02-18 05:00:00|4062.5|4062.5|4146.875|4146.875|4146.875|4146.875|4056.25|4056.25|4793800
919400400000|1999-02-19 05:00:00|4150|4150|4278.125|4278.125|4281.25|4281.25|4146.875|4146.875|6417800
919659600000|1999-02-22 05:00:00|4256.25|4256.25|4281.25|4281.25|4293.75|4293.75|4209.375|4209.375|6079000
919746000000|1999-02-23 05:00:00|4293.75|4293.75|4284.375|4284.375|4328.125|4328.125|4259.375|4259.375|4648200
919832400000|1999-02-24 05:00:00|4300|4300|4250|4250|4337.5|4337.5|4250|4250|4707800
919918800000|1999-02-25 05:00:00|4218.75|4218.75|4203.125|4203.125|4221.875|4221.875|4165.625|4165.625|4362200
920005200000|1999-02-26 05:00:00|4215.625|4215.625|4250|4250|4268.75|4268.75|4178.125|4178.125|4762200
920264400000|1999-03-01 05:00:00|4262.5|4262.5|4328.125|4328.125|4350|4350|4231.25|4231.25|4230800
920350800000|1999-03-02 05:00:00|4328.125|4328.125|4493.75|4493.75|4500|4500|4303.125|4303.125|6386400
920437200000|1999-03-03 05:00:00|4443.75|4443.75|4443.75|4443.75|4493.75|4493.75|4400|4400|5826400
920523600000|1999-03-04 05:00:00|4468.75|4468.75|4506.25|4506.25|4512.5|4512.5|4425|4425|3860800
920610000000|1999-03-05 05:00:00|9100|9100|9431.25|9431.25|9475|9475|9075|9075|4223800
920869200000|1999-03-08 05:00:00|4637.5|4637.5|4525|4525|4656.25|4656.25|4506.25|4506.25|5556900
920955600000|1999-03-09 05:00:00|4468.75|4468.75|4350|4350|4493.75|4493.75|4325|4325|5331600
921042000000|1999-03-10 05:00:00|4325|4325|4375|4375|4387.5|4387.5|4275|4275|4446400
921128400000|1999-03-11 05:00:00|4406.25|4406.25|4468.75|4468.75|4512.5|4512.5|4393.75|4393.75|5294100
921214800000|1999-03-12 05:00:00|4475|4475|4350|4350|4512.5|4512.5|4350|4350|3199800
921474000000|1999-03-15 05:00:00|4318.75|4318.75|4418.75|4418.75|4493.75|4493.75|4318.75|4318.75|2953600
921560400000|1999-03-16 05:00:00|4400|4400|4393.75|4393.75|4462.5|4462.5|4393.75|4393.75|3353700
921646800000|1999-03-17 05:00:00|4431.25|4431.25|4356.25|4356.25|4462.5|4462.5|4350|4350|3242900
921733200000|1999-03-18 05:00:00|4362.5|4362.5|4375|4375|4450|4450|4350|4350|2894900
921819600000|1999-03-19 05:00:00|4487.5|4487.5|4362.5|4362.5|4493.75|4493.75|4362.5|4362.5|3841400
922078800000|1999-03-22 05:00:00|4356.25|4356.25|4262.5|4262.5|4418.75|4418.75|4256.25|4256.25|2754100
922165200000|1999-03-23 05:00:00|4200|4200|4237.5|4237.5|4262.5|4262.5|4168.75|4168.75|3130700
922251600000|1999-03-24 05:00:00|4225|4225|4300|4300|4343.75|4343.75|4206.25|4206.25|3052600
922338000000|1999-03-25 05:00:00|4362.5|4362.5|4418.75|4418.75|4493.75|4493.75|4312.5|4312.5|3805600
922424400000|1999-03-26 05:00:00|4493.75|4493.75|4437.5|4437.5|4525|4525|4406.25|4406.25|3453100
922683600000|1999-03-29 05:00:00|4487.5|4487.5|4550|4550|4568.75|4568.75|4468.75|4468.75|2982600
922770000000|1999-03-30 05:00:00|4575|4575|4500|4500|4575|4575|4443.75|4443.75|2105800
922856400000|1999-03-31 05:00:00|4537.5|4537.5|4531.25|4531.25|4543.75|4543.75|4468.75|4468.75|3619800
922942800000|1999-04-01 05:00:00|4525|4525|4562.5|4562.5|4600|4600|4481.25|4481.25|2821100
923284800000|1999-04-05 04:00:00|4600|4600|4637.5|4637.5|4687.5|4687.5|4600|4600|2684000
923371200000|1999-04-06 04:00:00|4637.5|4637.5|4606.25|4606.25|4668.75|4668.75|4568.75|4568.75|2755600
923457600000|1999-04-07 04:00:00|4606.25|4606.25|4675|4675|4687.5|4687.5|4593.75|4593.75|2612700
923544000000|1999-04-08 04:00:00|4656.25|4656.25|4687.5|4687.5|4706.25|4706.25|4581.25|4581.25|3357200
923630400000|1999-04-09 04:00:00|4643.75|4643.75|4581.25|4581.25|4662.5|4662.5|4531.25|4531.25|3771000
923889600000|1999-04-12 04:00:00|4537.5|4537.5|4587.5|4587.5|4643.75|4643.75|4500|4500|2811000
923976000000|1999-04-13 04:00:00|4587.5|4587.5|4650|4650|4687.5|4687.5|4568.75|4568.75|2920200
924062400000|1999-04-14 04:00:00|4650|4650|4518.75|4518.75|4675|4675|4506.25|4506.25|3685200
924148800000|1999-04-15 04:00:00|4468.75|4468.75|4425|4425|4512.5|4512.5|4418.75|4418.75|3613300
924235200000|1999-04-16 04:00:00|4450|4450|4443.75|4443.75|4487.5|4487.5|4375|4375|3192100
924494400000|1999-04-19 04:00:00|4462.5|4462.5|4300|4300|4481.25|4481.25|4250|4250|4219400
924580800000|1999-04-20 04:00:00|4300|4300|4412.5|4412.5|4450|4450|4218.75|4218.75|4127100
924667200000|1999-04-21 04:00:00|4406.25|4406.25|4537.5|4537.5|4537.5|4537.5|4362.5|4362.5|3031000
924753600000|1999-04-22 04:00:00|4556.25|4556.25|4468.75|4468.75|4593.75|4593.75|4387.5|4387.5|4987500
924840000000|1999-04-23 04:00:00|4450|4450|4412.5|4412.5|4481.25|4481.25|4387.5|4387.5|3154800
925099200000|1999-04-26 04:00:00|4400|4400|4343.75|4343.75|4462.5|4462.5|4312.5|4312.5|3141600
925185600000|1999-04-27 04:00:00|4343.75|4343.75|4325|4325|4368.75|4368.75|4306.25|4306.25|3825700
925272000000|1999-04-28 04:00:00|4350|4350|4250|4250|4375|4375|4243.75|4243.75|2611600
925358400000|1999-04-29 04:00:00|4268.75|4268.75|4187.5|4187.5|4312.5|4312.5|4156.25|4156.25|2658600
925444800000|1999-04-30 04:00:00|4168.75|4168.75|4237.5|4237.5|4256.25|4256.25|4150|4150|3013400
925704000000|1999-05-03 04:00:00|4231.25|4231.25|4225|4225|4275|4275|4187.5|4187.5|2052300
925790400000|1999-05-04 04:00:00|4125|4125|4081.25|4081.25|4150|4150|4056.25|4056.25|3726100
925876800000|1999-05-05 04:00:00|4081.25|4081.25|4062.5|4062.5|4100|4100|4050|4050|2607800
925963200000|1999-05-06 04:00:00|4056.25|4056.25|4081.25|4081.25|4093.75|4093.75|4031.25|4031.25|2519600
926049600000|1999-05-07 04:00:00|4056.25|4056.25|4000|4000|4087.5|4087.5|3968.75|3968.75|3395200
926308800000|1999-05-10 04:00:00|4018.75|4018.75|3950|3950|4025|4025|3918.75|3918.75|2780900
926395200000|1999-05-11 04:00:00|4000|4000|4181.25|4181.25|4193.75|4193.75|3975|3975|4194900
926481600000|1999-05-12 04:00:00|4187.5|4187.5|4175|4175|4206.25|4206.25|4075|4075|4655600
926568000000|1999-05-13 04:00:00|4156.25|4156.25|4087.5|4087.5|4156.25|4156.25|4075|4075|2087500
926654400000|1999-05-14 04:00:00|4025|4025|4037.5|4037.5|4075|4075|4025|4025|3272700
926913600000|1999-05-17 04:00:00|3993.75|3993.75|3968.75|3968.75|4000|4000|3937.5|3937.5|3152300
927000000000|1999-05-18 04:00:00|3962.5|3962.5|4068.75|4068.75|4075|4075|3943.75|3943.75|3411300
927086400000|1999-05-19 04:00:00|4075|4075|4043.75|4043.75|4087.5|4087.5|3956.25|3956.25|3137500
927172800000|1999-05-20 04:00:00|4000|4000|4006.25|4006.25|4075|4075|4000|4000|4503300
927259200000|1999-05-21 04:00:00|4000|4000|3987.5|3987.5|4043.75|4043.75|3968.75|3968.75|2624100
927518400000|1999-05-24 04:00:00|3975|3975|3875|3875|4006.25|4006.25|3868.75|3868.75|2588300
927604800000|1999-05-25 04:00:00|3825|3825|3825|3825|3925|3925|3812.5|3812.5|3853800
927691200000|1999-05-26 04:00:00|3925|3925|3850|3850|3931.25|3931.25|3825|3825|3656600
927777600000|1999-05-27 04:00:00|3850|3850|3793.75|3793.75|3906.25|3906.25|3775|3775|3212000
927864000000|1999-05-28 04:00:00|3837.5|3837.5|3850|3850|3875|3875|3800|3800|2579300
928209600000|1999-06-01 04:00:00|3887.5|3887.5|3862.5|3862.5|3893.75|3893.75|3800|3800|2604600
928296000000|1999-06-02 04:00:00|3862.5|3862.5|3825|3825|3900|3900|3775|3775|2704900
928382400000|1999-06-03 04:00:00|3812.5|3812.5|3950|3950|3968.75|3968.75|3812.5|3812.5|3530700
928468800000|1999-06-04 04:00:00|3956.25|3956.25|4100|4100|4100|4100|3925|3925|3855900
928728000000|1999-06-07 04:00:00|4087.5|4087.5|4000|4000|4162.5|4162.5|3993.75|3993.75|2723400
928814400000|1999-06-08 04:00:00|3993.75|3993.75|4075|4075|4081.25|4081.25|3981.25|3981.25|2918000
928900800000|1999-06-09 04:00:00|4150|4150|4100|4100|4156.25|4156.25|4056.25|4056.25|3205500
928987200000|1999-06-10 04:00:00|4100|4100|4187.5|4187.5|4193.75|4193.75|4006.25|4006.25|3429300
929073600000|1999-06-11 04:00:00|4075|4075|4162.5|4162.5|4200|4200|4075|4075|3204600
929332800000|1999-06-14 04:00:00|4168.75|4168.75|4125|4125|4206.25|4206.25|4118.75|4118.75|2427300
929419200000|1999-06-15 04:00:00|4137.5|4137.5|4162.5|4162.5|4212.5|4212.5|4137.5|4137.5|2212500
929505600000|1999-06-16 04:00:00|4168.75|4168.75|4212.5|4212.5|4275|4275|4168.75|4168.75|2653300
929592000000|1999-06-17 04:00:00|4193.75|4193.75|4268.75|4268.75|4287.5|4287.5|4193.75|4193.75|2022800
929678400000|1999-06-18 04:00:00|4281.25|4281.25|4200|4200|4287.5|4287.5|4187.5|4187.5|3167500
929937600000|1999-06-21 04:00:00|4200|4200|4150|4150|4206.25|4206.25|4143.75|4143.75|2373800
930024000000|1999-06-22 04:00:00|4162.5|4162.5|4125|4125|4206.25|4206.25|4100|4100|1907200
930110400000|1999-06-23 04:00:00|4068.75|4068.75|4075|4075|4087.5|4087.5|4025|4025|1800600
930196800000|1999-06-24 04:00:00|4056.25|4056.25|4000|4000|4062.5|4062.5|3975|3975|2359300
930283200000|1999-06-25 04:00:00|4000|4000|3962.5|3962.5|4037.5|4037.5|3956.25|3956.25|1524300
930542400000|1999-06-28 04:00:00|3987.5|3987.5|4025|4025|4031.25|4031.25|3975|3975|2456700
930628800000|1999-06-29 04:00:00|4050|4050|4143.75|4143.75|4156.25|4156.25|4043.75|4043.75|3383600
930715200000|1999-06-30 04:00:00|4112.5|4112.5|4112.5|4112.5|4131.25|4131.25|4050|4050|3566000
930801600000|1999-07-01 04:00:00|4112.5|4112.5|4168.75|4168.75|4168.75|4168.75|4056.25|4056.25|2669800
930888000000|1999-07-02 04:00:00|4137.5|4137.5|4106.25|4106.25|4181.25|4181.25|4075|4075|1685700
931233600000|1999-07-06 04:00:00|4031.25|4031.25|4068.75|4068.75|4093.75|4093.75|4031.25|4031.25|2149600
931320000000|1999-07-07 04:00:00|4093.75|4093.75|4106.25|4106.25|4106.25|4106.25|4000|4000|3770900
931406400000|1999-07-08 04:00:00|4037.5|4037.5|4062.5|4062.5|4087.5|4087.5|3987.5|3987.5|2967900
931492800000|1999-07-09 04:00:00|4125|4125|4456.25|4456.25|4475|4475|4118.75|4118.75|8641300
931752000000|1999-07-12 04:00:00|4387.5|4387.5|4393.75|4393.75|4418.75|4418.75|4350|4350|3069800
931838400000|1999-07-13 04:00:00|4325|4325|4475|4475|4525|4525|4312.5|4312.5|3641100
931924800000|1999-07-14 04:00:00|4450|4450|4412.5|4412.5|4468.75|4468.75|4356.25|4356.25|1696400
932011200000|1999-07-15 04:00:00|4437.5|4437.5|4368.75|4368.75|4475|4475|4362.5|4362.5|2053800
932097600000|1999-07-16 04:00:00|4375|4375|4412.5|4412.5|4412.5|4412.5|4350|4350|1718600
932356800000|1999-07-19 04:00:00|4400|4400|4343.75|4343.75|4400|4400|4331.25|4331.25|2145000
932443200000|1999-07-20 04:00:00|4306.25|4306.25|4281.25|4281.25|4343.75|4343.75|4237.5|4237.5|2570800
932529600000|1999-07-21 04:00:00|4262.5|4262.5|4300|4300|4312.5|4312.5|4231.25|4231.25|2035000
932616000000|1999-07-22 04:00:00|4293.75|4293.75|4225|4225|4331.25|4331.25|4206.25|4206.25|1995300
932702400000|1999-07-23 04:00:00|4206.25|4206.25|4200|4200|4256.25|4256.25|4156.25|4156.25|1973800
932961600000|1999-07-26 04:00:00|4150|4150|4262.5|4262.5|4262.5|4262.5|4143.75|4143.75|2415200
933048000000|1999-07-27 04:00:00|4262.5|4262.5|4218.75|4218.75|4293.75|4293.75|4212.5|4212.5|2534200
933134400000|1999-07-28 04:00:00|4300|4300|4200|4200|4343.75|4343.75|4175|4175|3613300
933220800000|1999-07-29 04:00:00|4150|4150|4168.75|4168.75|4193.75|4193.75|4131.25|4131.25|2795800
933307200000|1999-07-30 04:00:00|4150|4150|4168.75|4168.75|4200|4200|4131.25|4131.25|2506700
933566400000|1999-08-02 04:00:00|4150|4150|4275|4275|4281.25|4281.25|4143.75|4143.75|2372700
933652800000|1999-08-03 04:00:00|4250|4250|4237.5|4237.5|4281.25|4281.25|4181.25|4181.25|2286700
933739200000|1999-08-04 04:00:00|4231.25|4231.25|4200|4200|4237.5|4237.5|4175|4175|1724200
933825600000|1999-08-05 04:00:00|4200|4200|4168.75|4168.75|4237.5|4237.5|4150|4150|2184100
933912000000|1999-08-06 04:00:00|4143.75|4143.75|4031.25|4031.25|4162.5|4162.5|4012.5|4012.5|2710600
934171200000|1999-08-09 04:00:00|4056.25|4056.25|4087.5|4087.5|4125|4125|4006.25|4006.25|2013000
934257600000|1999-08-10 04:00:00|4068.75|4068.75|3975|3975|4081.25|4081.25|3968.75|3968.75|3726800
934344000000|1999-08-11 04:00:00|3968.75|3968.75|3937.5|3937.5|4012.5|4012.5|3912.5|3912.5|3390000
934430400000|1999-08-12 04:00:00|3937.5|3937.5|3912.5|3912.5|3943.75|3943.75|3893.75|3893.75|2207200
934516800000|1999-08-13 04:00:00|3937.5|3937.5|4000|4000|4068.75|4068.75|3925|3925|2967600
934776000000|1999-08-16 04:00:00|4000|4000|4087.5|4087.5|4150|4150|4000|4000|2386900
934862400000|1999-08-17 04:00:00|4093.75|4093.75|4162.5|4162.5|4175|4175|4043.75|4043.75|2835900
934948800000|1999-08-18 04:00:00|4118.75|4118.75|4206.25|4206.25|4243.75|4243.75|4081.25|4081.25|2460100
935035200000|1999-08-19 04:00:00|4081.25|4081.25|4118.75|4118.75|4168.75|4168.75|4081.25|4081.25|2933900
935121600000|1999-08-20 04:00:00|4093.75|4093.75|4137.5|4137.5|4137.5|4137.5|4075|4075|2035200
935380800000|1999-08-23 04:00:00|4112.5|4112.5|4131.25|4131.25|4168.75|4168.75|4106.25|4106.25|1799700
935467200000|1999-08-24 04:00:00|4087.5|4087.5|4106.25|4106.25|4225|4225|4087.5|4087.5|3045600
935553600000|1999-08-25 04:00:00|4131.25|4131.25|4275|4275|4293.75|4293.75|4106.25|4106.25|3803900
935640000000|1999-08-26 04:00:00|4206.25|4206.25|4200|4200|4281.25|4281.25|4187.5|4187.5|2007600
935726400000|1999-08-27 04:00:00|4225|4225|4237.5|4237.5|4306.25|4306.25|4218.75|4218.75|1906000
935985600000|1999-08-30 04:00:00|4237.5|4237.5|4206.25|4206.25|4293.75|4293.75|4206.25|4206.25|2125000
936072000000|1999-08-31 04:00:00|4212.5|4212.5|4137.5|4137.5|4237.5|4237.5|4093.75|4093.75|2753500
936158400000|1999-09-01 04:00:00|4100|4100|4025|4025|4112.5|4112.5|4006.25|4006.25|2861000
936244800000|1999-09-02 04:00:00|3987.5|3987.5|4050|4050|4068.75|4068.75|3975|3975|3041700
936331200000|1999-09-03 04:00:00|4137.5|4137.5|4181.25|4181.25|4206.25|4206.25|4106.25|4106.25|2475700
936676800000|1999-09-07 04:00:00|4187.5|4187.5|4225|4225|4237.5|4237.5|4175|4175|1559300
936763200000|1999-09-08 04:00:00|4175|4175|4237.5|4237.5|4256.25|4256.25|4143.75|4143.75|1757600
936849600000|1999-09-09 04:00:00|4225|4225|4250|4250|4281.25|4281.25|4200|4200|1733000
936936000000|1999-09-10 04:00:00|4256.25|4256.25|4337.5|4337.5|4368.75|4368.75|4218.75|4218.75|2240500
937195200000|1999-09-13 04:00:00|4337.5|4337.5|4437.5|4437.5|4437.5|4437.5|4318.75|4318.75|2589300
937281600000|1999-09-14 04:00:00|4418.75|4418.75|4406.25|4406.25|4418.75|4418.75|4368.75|4368.75|1870100
937368000000|1999-09-15 04:00:00|4406.25|4406.25|4343.75|4343.75|4431.25|4431.25|4343.75|4343.75|2161300
937454400000|1999-09-16 04:00:00|4343.75|4343.75|4281.25|4281.25|4375|4375|4231.25|4231.25|2052400
937540800000|1999-09-17 04:00:00|4350|4350|4281.25|4281.25|4350|4350|4275|4275|2603800
937800000000|1999-09-20 04:00:00|4256.25|4256.25|4262.5|4262.5|4281.25|4281.25|4218.75|4218.75|1721400
937886400000|1999-09-21 04:00:00|4243.75|4243.75|4275|4275|4312.5|4312.5|4237.5|4237.5|2726800
937972800000|1999-09-22 04:00:00|4262.5|4262.5|4350|4350|4393.75|4393.75|4256.25|4256.25|2812900
938059200000|1999-09-23 04:00:00|4381.25|4381.25|4318.75|4318.75|4406.25|4406.25|4312.5|4312.5|2507700
938145600000|1999-09-24 04:00:00|4300|4300|4300|4300|4362.5|4362.5|4268.75|4268.75|2439500
938404800000|1999-09-27 04:00:00|4325|4325|4300|4300|4368.75|4368.75|4281.25|4281.25|2152000
938491200000|1999-09-28 04:00:00|4275|4275|4306.25|4306.25|4350|4350|4262.5|4262.5|2052400
938577600000|1999-09-29 04:00:00|4350|4350|4250|4250|4356.25|4356.25|4250|4250|2777700
938664000000|1999-09-30 04:00:00|4300|4300|4325|4325|4325|4325|4268.75|4268.75|2278900
938750400000|1999-10-01 04:00:00|4306.25|4306.25|4350|4350|4362.5|4362.5|4275|4275|2607000
939009600000|1999-10-04 04:00:00|4368.75|4368.75|4450|4450|4525|4525|4368.75|4368.75|3808500
939096000000|1999-10-05 04:00:00|4431.25|4431.25|4343.75|4343.75|4443.75|4443.75|4300|4300|3650400
939182400000|1999-10-06 04:00:00|4350|4350|4312.5|4312.5|4368.75|4368.75|4262.5|4262.5|3028500
939268800000|1999-10-07 04:00:00|4268.75|4268.75|4293.75|4293.75|4368.75|4368.75|4268.75|4268.75|2067200
939355200000|1999-10-08 04:00:00|4225|4225|4325|4325|4393.75|4393.75|4218.75|4218.75|2561900
939614400000|1999-10-11 04:00:00|4337.5|4337.5|4343.75|4343.75|4418.75|4418.75|4318.75|4318.75|2197500
939700800000|1999-10-12 04:00:00|4331.25|4331.25|4293.75|4293.75|4343.75|4343.75|4287.5|4287.5|2173600
939787200000|1999-10-13 04:00:00|4281.25|4281.25|4243.75|4243.75|4318.75|4318.75|4225|4225|1988800
939873600000|1999-10-14 04:00:00|4200|4200|4162.5|4162.5|4243.75|4243.75|4150|4150|3257400
939960000000|1999-10-15 04:00:00|4162.5|4162.5|4156.25|4156.25|4231.25|4231.25|4093.75|4093.75|3326800
940219200000|1999-10-18 04:00:00|4143.75|4143.75|4200|4200|4218.75|4218.75|4106.25|4106.25|2609000
940305600000|1999-10-19 04:00:00|4243.75|4243.75|4331.25|4331.25|4362.5|4362.5|4200|4200|3770400
940392000000|1999-10-20 04:00:00|4375|4375|4412.5|4412.5|4443.75|4443.75|4306.25|4306.25|2521100
940478400000|1999-10-21 04:00:00|4425|4425|4231.25|4231.25|4450|4450|4193.75|4193.75|6363800
940564800000|1999-10-22 04:00:00|4250|4250|4031.25|4031.25|4262.5|4262.5|3993.75|3993.75|8214100
940824000000|1999-10-25 04:00:00|4012.5|4012.5|3912.5|3912.5|4012.5|4012.5|3831.25|3831.25|8167900
940910400000|1999-10-26 04:00:00|3950|3950|3950|3950|4006.25|4006.25|3943.75|3943.75|5988000
940996800000|1999-10-27 04:00:00|3931.25|3931.25|3950|3950|3950|3950|3875|3875|5126400
941083200000|1999-10-28 04:00:00|3993.75|3993.75|4081.25|4081.25|4081.25|4081.25|3981.25|3981.25|5216100
941169600000|1999-10-29 04:00:00|4131.25|4131.25|4125|4125|4187.5|4187.5|4106.25|4106.25|3993700
941432400000|1999-11-01 05:00:00|4175|4175|4168.75|4168.75|4200|4200|4125|4125|3932900
941518800000|1999-11-02 05:00:00|4206.25|4206.25|4125|4125|4212.5|4212.5|4106.25|4106.25|2250000
941605200000|1999-11-03 05:00:00|4125|4125|4193.75|4193.75|4343.75|4343.75|4106.25|4106.25|7600400
941691600000|1999-11-04 05:00:00|4368.75|4368.75|4518.75|4518.75|4525|4525|4343.75|4343.75|9834800
941778000000|1999-11-05 05:00:00|4568.75|4568.75|4650|4650|4662.5|4662.5|4562.5|4562.5|7184900
942037200000|1999-11-08 05:00:00|4587.5|4587.5|4700|4700|4706.25|4706.25|4575|4575|7536900
942123600000|1999-11-09 05:00:00|4700|4700|4637.5|4637.5|4712.5|4712.5|4581.25|4581.25|5760500
942210000000|1999-11-10 05:00:00|4568.75|4568.75|4606.25|4606.25|4625|4625|4550|4550|3561800
942296400000|1999-11-11 05:00:00|4625|4625|4700|4700|4731.25|4731.25|4600|4600|2985900
942382800000|1999-11-12 05:00:00|4768.75|4768.75|4837.5|4837.5|4956.25|4956.25|4743.75|4743.75|6391000
942642000000|1999-11-15 05:00:00|4756.25|4756.25|4687.5|4687.5|4812.5|4812.5|4643.75|4643.75|2396900
942728400000|1999-11-16 05:00:00|4650|4650|4618.75|4618.75|4712.5|4712.5|4618.75|4618.75|2486800
942814800000|1999-11-17 05:00:00|4606.25|4606.25|4612.5|4612.5|4631.25|4631.25|4581.25|4581.25|2465700
942901200000|1999-11-18 05:00:00|4600|4600|4700|4700|4800|4800|4581.25|4581.25|7491500
942987600000|1999-11-19 05:00:00|4600|4600|4737.5|4737.5|4743.75|4743.75|4562.5|4562.5|5732100
943246800000|1999-11-22 05:00:00|4681.25|4681.25|4691.016|4691.016|4712.5|4712.5|4662.5|4662.5|3827500
943333200000|1999-11-23 05:00:00|4706.25|4706.25|4662.109|4662.109|4706.25|4706.25|4643.75|4643.75|2622700
943419600000|1999-11-24 05:00:00|4606.25|4606.25|4537.5|4537.5|4637.5|4637.5|4537.5|4537.5|2557700
943592400000|1999-11-26 05:00:00|4543.75|4543.75|4456.25|4456.25|4543.75|4543.75|4456.25|4456.25|1405700
943851600000|1999-11-29 05:00:00|4475|4475|4550|4550|4568.75|4568.75|4456.25|4456.25|2631100
943938000000|1999-11-30 05:00:00|4550|4550|4574.219|4574.219|4637.5|4637.5|4500|4500|3006200
944024400000|1999-12-01 05:00:00|4512.5|4512.5|4601.563|4601.563|4675|4675|4500|4500|3369400
944110800000|1999-12-02 05:00:00|4606.25|4606.25|4518.75|4518.75|4606.25|4606.25|4487.5|4487.5|3755700
944197200000|1999-12-03 05:00:00|4562.5|4562.5|4587.5|4587.5|4606.25|4606.25|4525|4525|3549800
944456400000|1999-12-06 05:00:00|4531.25|4531.25|4606.25|4606.25|4625|4625|4525|4525|1583800
944542800000|1999-12-07 05:00:00|4568.75|4568.75|4468.75|4468.75|4575|4575|4450|4450|2930800
944629200000|1999-12-08 05:00:00|4481.25|4481.25|4456.25|4456.25|4531.25|4531.25|4437.5|4437.5|1941600
944715600000|1999-12-09 05:00:00|4475|4475|4437.5|4437.5|4525|4525|4437.5|4437.5|2860200
944802000000|1999-12-10 05:00:00|4325|4325|4325|4325|4368.75|4368.75|4268.75|4268.75|9404900
945061200000|1999-12-13 05:00:00|4312.5|4312.5|4200|4200|4325|4325|4200|4200|5097000
945147600000|1999-12-14 05:00:00|4200|4200|4125|4125|4206.25|4206.25|4125|4125|5023900
945234000000|1999-12-15 05:00:00|4168.75|4168.75|4181.25|4181.25|4237.5|4237.5|4156.25|4156.25|2644500
945320400000|1999-12-16 05:00:00|4193.75|4193.75|4181.25|4181.25|4200|4200|4131.25|4131.25|2761700
945406800000|1999-12-17 05:00:00|4243.75|4243.75|4125|4125|4243.75|4243.75|4118.75|4118.75|5302900
945666000000|1999-12-20 05:00:00|4187.5|4187.5|4229.688|4229.688|4293.75|4293.75|4162.5|4162.5|3302800
945752400000|1999-12-21 05:00:00|4162.5|4162.5|4162.5|4162.5|4218.75|4218.75|4093.75|4093.75|4031000
945838800000|1999-12-22 05:00:00|4150|4150|4106.25|4106.25|4168.75|4168.75|4100|4100|3837600
945925200000|1999-12-23 05:00:00|4112.5|4112.5|4050|4050|4112.5|4112.5|3956.25|3956.25|5596300
946270800000|1999-12-27 05:00:00|4093.75|4093.75|4081.25|4081.25|4200|4200|4081.25|4081.25|2753700
946357200000|1999-12-28 05:00:00|4150|4150|4062.5|4062.5|4156.25|4156.25|4025|4025|2932900
946443600000|1999-12-29 05:00:00|4037.5|4037.5|4018.75|4018.75|4056.25|4056.25|4000|4000|2706800
946530000000|1999-12-30 05:00:00|3981.25|3981.25|3981.25|3981.25|4025|4025|3962.5|3962.5|2406300
946616400000|1999-12-31 05:00:00|3993.75|3993.75|4031.25|4031.25|4050|4050|3881.25|3881.25|1444400
946875600000|2000-01-03 05:00:00|3993.75|3993.75|3962.5|3962.5|4006.25|4006.25|3893.75|3893.75|4520600
946962000000|2000-01-04 05:00:00|3931.25|3931.25|3881.25|3881.25|3956.25|3956.25|3837.5|3837.5|4216500
947048400000|2000-01-05 05:00:00|3881.25|3881.25|3943.75|3943.75|4037.5|4037.5|3881.25|3881.25|5231600
947134800000|2000-01-06 05:00:00|3912.5|3912.5|3887.5|3887.5|3937.5|3937.5|3868.75|3868.75|4809400
947221200000|2000-01-07 05:00:00|3900|3900|3987.5|3987.5|4000|4000|3887.5|3887.5|5124700
947480400000|2000-01-10 05:00:00|4000|4000|4006.25|4006.25|4100|4100|3975|3975|4113900
947566800000|2000-01-11 05:00:00|4012.5|4012.5|4100|4100|4150|4150|4012.5|4012.5|5440200
947653200000|2000-01-12 05:00:00|4093.75|4093.75|4275|4275|4306.25|4306.25|4062.5|4062.5|8091800
947739600000|2000-01-13 05:00:00|4268.75|4268.75|4231.25|4231.25|4362.5|4362.5|4187.5|4187.5|5700200
947826000000|2000-01-14 05:00:00|4281.25|4281.25|4260.938|4260.938|4281.25|4281.25|4187.5|4187.5|3365400
948171600000|2000-01-18 05:00:00|4237.5|4237.5|4150|4150|4250|4250|4118.75|4118.75|3401100
948258000000|2000-01-19 05:00:00|4100|4100|4237.5|4237.5|4262.5|4262.5|4100|4100|3344700
948344400000|2000-01-20 05:00:00|4256.25|4256.25|4100|4100|4256.25|4256.25|4100|4100|3305900
948430800000|2000-01-21 05:00:00|4162.5|4162.5|4106.25|4106.25|4187.5|4187.5|4043.75|4043.75|3722600
948690000000|2000-01-24 05:00:00|4125|4125|3950|3950|4143.75|4143.75|3950|3950|3593500
948776400000|2000-01-25 05:00:00|3975|3975|3981.25|3981.25|4025|4025|3918.75|3918.75|3304500
948862800000|2000-01-26 05:00:00|3962.5|3962.5|3575|3575|3962.5|3962.5|3468.75|3468.75|16703200
948949200000|2000-01-27 05:00:00|3600|3600|3762.5|3762.5|3793.75|3793.75|3587.5|3587.5|12082200
949035600000|2000-01-28 05:00:00|3712.5|3712.5|3675|3675|3743.75|3743.75|3637.5|3637.5|4444200
949294800000|2000-01-31 05:00:00|3725|3725|3737.5|3737.5|3800|3800|3712.5|3712.5|4838300
949381200000|2000-02-01 05:00:00|3743.75|3743.75|3662.5|3662.5|3756.25|3756.25|3650|3650|4679500
949467600000|2000-02-02 05:00:00|3662.5|3662.5|3550|3550|3675|3675|3537.5|3537.5|5769100
949554000000|2000-02-03 05:00:00|3556.25|3556.25|3500|3500|3618.75|3618.75|3443.75|3443.75|9225700
949640400000|2000-02-04 05:00:00|3587.5|3587.5|3512.5|3512.5|3587.5|3587.5|3462.5|3462.5|7752200
949899600000|2000-02-07 05:00:00|3525|3525|3493.75|3493.75|3562.5|3562.5|3400|3400|9992900
949986000000|2000-02-08 05:00:00|3600|3600|3631.25|3631.25|3762.5|3762.5|3550|3550|12144800
950072400000|2000-02-09 05:00:00|3668.75|3668.75|3587.5|3587.5|3668.75|3668.75|3537.5|3537.5|5915400
950158800000|2000-02-10 05:00:00|3550|3550|3550|3550|3625|3625|3512.5|3512.5|5353400
950245200000|2000-02-11 05:00:00|3506.25|3506.25|3493.75|3493.75|3543.75|3543.75|3481.25|3481.25|3920700
950504400000|2000-02-14 05:00:00|3531.25|3531.25|3387.5|3387.5|3531.25|3531.25|3331.25|3331.25|4426400
950590800000|2000-02-15 05:00:00|3375|3375|3375|3375|3412.5|3412.5|3343.75|3343.75|4669200
950677200000|2000-02-16 05:00:00|3375|3375|3337.5|3337.5|3443.75|3443.75|3325|3325|3804900
950763600000|2000-02-17 05:00:00|3356.25|3356.25|3375|3375|3406.25|3406.25|3337.5|3337.5|4272000
950850000000|2000-02-18 05:00:00|3356.25|3356.25|3250|3250|3368.75|3368.75|3231.25|3231.25|5494900
951195600000|2000-02-22 05:00:00|3225|3225|3231.25|3231.25|3318.75|3318.75|3218.75|3218.75|4479500
951282000000|2000-02-23 05:00:00|3243.75|3243.75|3262.5|3262.5|3337.5|3337.5|3237.5|3237.5|4927400
951368400000|2000-02-24 05:00:00|3212.5|3212.5|3137.5|3137.5|3237.5|3237.5|3100|3100|6154300
951454800000|2000-02-25 05:00:00|3150|3150|3100|3100|3181.25|3181.25|3075|3075|4551200
951714000000|2000-02-28 05:00:00|3125|3125|3112.5|3112.5|3168.75|3168.75|3062.5|3062.5|3880600
951800400000|2000-02-29 05:00:00|3175|3175|3175|3175|3243.75|3243.75|3156.25|3156.25|4883900
951886800000|2000-03-01 05:00:00|3187.5|3187.5|3125|3125|3193.75|3193.75|3112.5|3112.5|4969800
951973200000|2000-03-02 05:00:00|3112.5|3112.5|3087.5|3087.5|3143.75|3143.75|3075|3075|4884600
952059600000|2000-03-03 05:00:00|3100|3100|3231.25|3231.25|3231.25|3231.25|3056.25|3056.25|5193900
952318800000|2000-03-06 05:00:00|3250|3250|3156.25|3156.25|3250|3250|3112.5|3112.5|4175100
952405200000|2000-03-07 05:00:00|3150|3150|2987.5|2987.5|3156.25|3156.25|2981.25|2981.25|6183300
952491600000|2000-03-08 05:00:00|3037.5|3037.5|3075|3075|3125|3125|3000|3000|4015900
952578000000|2000-03-09 05:00:00|3062.5|3062.5|3200|3200|3200|3200|3000|3000|4779200
952664400000|2000-03-10 05:00:00|3143.75|3143.75|3175|3175|3237.5|3237.5|3100|3100|4819200
952923600000|2000-03-13 05:00:00|3200|3200|3243.75|3243.75|3243.75|3243.75|3131.25|3131.25|5659700
953010000000|2000-03-14 05:00:00|3243.75|3243.75|3050|3050|3250|3250|3006.25|3006.25|5235700
953096400000|2000-03-15 05:00:00|3068.75|3068.75|3250|3250|3287.5|3287.5|3043.75|3043.75|7044600
953182800000|2000-03-16 05:00:00|3337.5|3337.5|3406.25|3406.25|3437.5|3437.5|3275|3275|8241900
953269200000|2000-03-17 05:00:00|3500|3500|3381.25|3381.25|3518.75|3518.75|3375|3375|5463000
953528400000|2000-03-20 05:00:00|3425|3425|3456.25|3456.25|3487.5|3487.5|3412.5|3412.5|2736000
953614800000|2000-03-21 05:00:00|3475|3475|3525|3525|3550|3550|3450|3450|4239900
953701200000|2000-03-22 05:00:00|3525|3525|3525|3525|3575|3575|3500|3500|3754000
953787600000|2000-03-23 05:00:00|3400|3400|3518.75|3518.75|3593.75|3593.75|3393.75|3393.75|4034900
953874000000|2000-03-24 05:00:00|3512.5|3512.5|3481.25|3481.25|3593.75|3593.75|3468.75|3468.75|3188100
954133200000|2000-03-27 05:00:00|3418.75|3418.75|3475|3475|3518.75|3518.75|3412.5|3412.5|2189900
954219600000|2000-03-28 05:00:00|3400|3400|3512.5|3512.5|3537.5|3537.5|3400|3400|2963500
954306000000|2000-03-29 05:00:00|3487.5|3487.5|3681.25|3681.25|3706.25|3706.25|3481.25|3481.25|5292800
954392400000|2000-03-30 05:00:00|3681.25|3681.25|3762.5|3762.5|3825|3825|3681.25|3681.25|4939100
954478800000|2000-03-31 05:00:00|3787.5|3787.5|3737.5|3737.5|3793.75|3793.75|3681.25|3681.25|3738300
954734400000|2000-04-03 04:00:00|3781.25|3781.25|3850|3850|3862.5|3862.5|3756.25|3756.25|4459400
954820800000|2000-04-04 04:00:00|3868.75|3868.75|3853.125|3853.125|3931.25|3931.25|3768.75|3768.75|5145500
954907200000|2000-04-05 04:00:00|3800|3800|3856.25|3856.25|3862.5|3862.5|3725|3725|4048700
954993600000|2000-04-06 04:00:00|3775|3775|3700|3700|3806.25|3806.25|3687.5|3687.5|4124100
955080000000|2000-04-07 04:00:00|3637.5|3637.5|3700|3700|3731.25|3731.25|3612.5|3612.5|3156000
955339200000|2000-04-10 04:00:00|3687.5|3687.5|3637.5|3637.5|3693.75|3693.75|3587.5|3587.5|3234600
955425600000|2000-04-11 04:00:00|3612.5|3612.5|3768.75|3768.75|3775|3775|3587.5|3587.5|3354100
955512000000|2000-04-12 04:00:00|3725|3725|3631.25|3631.25|3818.75|3818.75|3631.25|3631.25|4548200
955598400000|2000-04-13 04:00:00|3600|3600|3412.5|3412.5|3600|3600|3412.5|3412.5|7400300
955684800000|2000-04-14 04:00:00|3356.25|3356.25|3356.25|3356.25|3481.25|3481.25|3300|3300|5744700
955944000000|2000-04-17 04:00:00|3350|3350|3368.75|3368.75|3412.5|3412.5|3306.25|3306.25|4728900
956030400000|2000-04-18 04:00:00|3375|3375|3250|3250|3381.25|3381.25|3193.75|3193.75|5440000
956116800000|2000-04-19 04:00:00|3293.75|3293.75|3306.25|3306.25|3318.75|3318.75|3250|3250|3473000
956203200000|2000-04-20 04:00:00|3400|3400|3581.25|3581.25|3600|3600|3375|3375|7009700
956548800000|2000-04-24 04:00:00|3525|3525|3900|3900|3900|3900|3512.5|3512.5|9601600
956635200000|2000-04-25 04:00:00|3893.75|3893.75|3875|3875|3943.75|3943.75|3818.75|3818.75|3975100
956721600000|2000-04-26 04:00:00|3837.5|3837.5|3887.5|3887.5|3937.5|3937.5|3837.5|3837.5|3479300
956808000000|2000-04-27 04:00:00|3812.5|3812.5|3881.25|3881.25|3912.5|3912.5|3806.25|3806.25|2904600
956894400000|2000-04-28 04:00:00|3856.25|3856.25|3806.25|3806.25|3875|3875|3756.25|3756.25|2936500
957153600000|2000-05-01 04:00:00|3800|3800|3887.5|3887.5|3931.25|3931.25|3800|3800|3089100
957240000000|2000-05-02 04:00:00|3837.5|3837.5|3918.75|3918.75|3962.5|3962.5|3831.25|3831.25|3129800
957326400000|2000-05-03 04:00:00|3825|3825|3731.25|3731.25|3868.75|3868.75|3706.25|3706.25|5243800
957412800000|2000-05-04 04:00:00|3662.5|3662.5|3575|3575|3668.75|3668.75|3556.25|3556.25|6515400
957499200000|2000-05-05 04:00:00|3550|3550|3568.75|3568.75|3618.75|3618.75|3500|3500|4968100
957758400000|2000-05-08 04:00:00|3575|3575|3581.25|3581.25|3612.5|3612.5|3518.75|3518.75|3115600
957844800000|2000-05-09 04:00:00|3625|3625|3700|3700|3718.75|3718.75|3618.75|3618.75|3165700
957931200000|2000-05-10 04:00:00|3718.75|3718.75|3862.5|3862.5|3881.25|3881.25|3712.5|3712.5|5995500
958017600000|2000-05-11 04:00:00|3850|3850|3818.75|3818.75|3881.25|3881.25|3812.5|3812.5|3185200
958104000000|2000-05-12 04:00:00|3825|3825|3756.25|3756.25|3825|3825|3725|3725|2410500
958363200000|2000-05-15 04:00:00|3743.75|3743.75|3818.75|3818.75|3856.25|3856.25|3737.5|3737.5|2840100
958449600000|2000-05-16 04:00:00|3881.25|3881.25|3918.75|3918.75|3925|3925|3843.75|3843.75|2753400
958536000000|2000-05-17 04:00:00|3868.75|3868.75|3906.25|3906.25|3931.25|3931.25|3831.25|3831.25|2017900
958622400000|2000-05-18 04:00:00|3881.25|3881.25|3862.5|3862.5|3906.25|3906.25|3856.25|3856.25|1933700
958708800000|2000-05-19 04:00:00|3781.25|3781.25|3781.25|3781.25|3875|3875|3762.5|3762.5|2985300
958968000000|2000-05-22 04:00:00|3787.5|3787.5|3887.5|3887.5|3912.5|3912.5|3781.25|3781.25|3145000
959054400000|2000-05-23 04:00:00|3837.5|3837.5|3912.5|3912.5|3925|3925|3775|3775|2757100
959140800000|2000-05-24 04:00:00|3912.5|3912.5|3875|3875|3993.75|3993.75|3812.5|3812.5|5108400
959227200000|2000-05-25 04:00:00|3800|3800|3731.25|3731.25|3856.25|3856.25|3712.5|3712.5|3453100
959313600000|2000-05-26 04:00:00|3725|3725|3775|3775|3793.75|3793.75|3718.75|3718.75|3130700
959659200000|2000-05-30 04:00:00|3700|3700|3656.25|3656.25|3706.25|3706.25|3593.75|3593.75|4210200
959745600000|2000-05-31 04:00:00|3600|3600|3581.25|3581.25|3656.25|3656.25|3531.25|3531.25|3880700
959832000000|2000-06-01 04:00:00|3556.25|3556.25|3562.5|3562.5|3581.25|3581.25|3525|3525|2979100
959918400000|2000-06-02 04:00:00|3612.5|3612.5|3612.5|3612.5|3631.25|3631.25|3518.75|3518.75|3701800
960177600000|2000-06-05 04:00:00|3600|3600|3550|3550|3600|3600|3525|3525|1957900
960264000000|2000-06-06 04:00:00|3512.5|3512.5|3512.5|3512.5|3562.5|3562.5|3487.5|3487.5|3577600
960350400000|2000-06-07 04:00:00|3512.5|3512.5|3487.5|3487.5|3531.25|3531.25|3431.25|3431.25|2518000
960436800000|2000-06-08 04:00:00|3450|3450|3543.75|3543.75|3575|3575|3450|3450|3312300
960523200000|2000-06-09 04:00:00|3550|3550|3387.5|3387.5|3600|3600|3162.5|3162.5|15301500
960782400000|2000-06-12 04:00:00|3325|3325|3262.5|3262.5|3331.25|3331.25|3200|3200|8145700
960868800000|2000-06-13 04:00:00|3225|3225|3237.5|3237.5|3318.75|3318.75|3206.25|3206.25|6046900
960955200000|2000-06-14 04:00:00|3200|3200|3175|3175|3300|3300|3162.5|3162.5|5941800
961041600000|2000-06-15 04:00:00|3175|3175|3212.5|3212.5|3231.25|3231.25|3162.5|3162.5|6280100
961128000000|2000-06-16 04:00:00|3250|3250|3131.25|3131.25|3256.25|3256.25|3131.25|3131.25|6858000
961387200000|2000-06-19 04:00:00|3187.5|3187.5|3150|3150|3206.25|3206.25|3106.25|3106.25|4510500
961473600000|2000-06-20 04:00:00|3168.75|3168.75|3150|3150|3175|3175|3100|3100|3930200
961560000000|2000-06-21 04:00:00|3125|3125|3131.25|3131.25|3175|3175|3106.25|3106.25|4396800
961646400000|2000-06-22 04:00:00|3125|3125|3143.75|3143.75|3156.25|3156.25|3112.5|3112.5|3928900
961732800000|2000-06-23 04:00:00|3168.75|3168.75|3262.5|3262.5|3318.75|3318.75|3150|3150|7978700
961992000000|2000-06-26 04:00:00|3293.75|3293.75|3343.75|3343.75|3362.5|3362.5|3287.5|3287.5|4887200
962078400000|2000-06-27 04:00:00|3325|3325|3268.75|3268.75|3350|3350|3262.5|3262.5|3422100
962164800000|2000-06-28 04:00:00|3250|3250|3221.484|3221.484|3281.25|3281.25|3200|3200|3179800
962251200000|2000-06-29 04:00:00|3193.75|3193.75|3125|3125|3193.75|3193.75|3106.25|3106.25|5545100
962337600000|2000-06-30 04:00:00|3150|3150|3293.75|3293.75|3303.906|3303.906|3143.75|3143.75|6147600
962596800000|2000-07-03 04:00:00|3318.75|3318.75|3250|3250|3337.5|3337.5|3225|3225|1681200
962769600000|2000-07-05 04:00:00|3250|3250|3181.25|3181.25|3256.25|3256.25|3162.5|3162.5|5067000
962856000000|2000-07-06 04:00:00|3206.25|3206.25|3218.75|3218.75|3256.25|3256.25|3206.25|3206.25|4010300
962942400000|2000-07-07 04:00:00|3225|3225|3250|3250|3350|3350|3200|3200|3766600
963201600000|2000-07-10 04:00:00|3337.5|3337.5|3225|3225|3343.75|3343.75|3218.75|3218.75|3013900
963288000000|2000-07-11 04:00:00|3287.5|3287.5|3256.25|3256.25|3306.25|3306.25|3225|3225|3094500
963374400000|2000-07-12 04:00:00|3262.5|3262.5|3200|3200|3262.5|3262.5|3200|3200|2893000
963460800000|2000-07-13 04:00:00|3243.75|3243.75|3150|3150|3243.75|3243.75|3100|3100|6731700
963547200000|2000-07-14 04:00:00|3131.25|3131.25|3137.5|3137.5|3156.25|3156.25|3112.5|3112.5|3143900
963806400000|2000-07-17 04:00:00|3150|3150|3131.25|3131.25|3156.25|3156.25|3112.5|3112.5|2669400
963892800000|2000-07-18 04:00:00|3131.25|3131.25|3131.25|3131.25|3162.5|3162.5|3100|3100|2651700
963979200000|2000-07-19 04:00:00|3131.25|3131.25|3137.5|3137.5|3143.75|3143.75|3100|3100|3170500
964065600000|2000-07-20 04:00:00|3150|3150|3168.75|3168.75|3200|3200|3131.25|3131.25|3266300
964152000000|2000-07-21 04:00:00|3187.5|3187.5|3087.5|3087.5|3187.5|3187.5|3056.25|3056.25|4031800
964411200000|2000-07-24 04:00:00|3087.5|3087.5|3025|3025|3118.75|3118.75|3012.5|3012.5|4192300
964497600000|2000-07-25 04:00:00|3100|3100|3131.25|3131.25|3137.5|3137.5|3006.25|3006.25|6895700
964584000000|2000-07-26 04:00:00|3200|3200|3168.75|3168.75|3325|3325|3168.75|3168.75|11296100
964670400000|2000-07-27 04:00:00|3300|3300|3218.75|3218.75|3375|3375|3206.25|3206.25|6561400
964756800000|2000-07-28 04:00:00|3231.25|3231.25|3200|3200|3281.25|3281.25|3200|3200|3092900
965016000000|2000-07-31 04:00:00|3243.75|3243.75|3168.75|3168.75|3262.5|3262.5|3143.75|3143.75|4871300
965102400000|2000-08-01 04:00:00|3187.5|3187.5|3262.5|3262.5|3262.5|3262.5|3181.25|3181.25|3134200
965188800000|2000-08-02 04:00:00|3256.25|3256.25|3343.75|3343.75|3356.25|3356.25|3256.25|3256.25|4643100
965275200000|2000-08-03 04:00:00|3362.5|3362.5|3325|3325|3393.75|3393.75|3318.75|3318.75|3805700
965361600000|2000-08-04 04:00:00|3312.5|3312.5|3337.5|3337.5|3368.75|3368.75|3300|3300|2536600
965620800000|2000-08-07 04:00:00|3356.25|3356.25|3368.75|3368.75|3425|3425|3350|3350|3078100
965707200000|2000-08-08 04:00:00|3400|3400|3350|3350|3412.5|3412.5|3306.25|3306.25|2625500
965793600000|2000-08-09 04:00:00|3281.25|3281.25|3268.75|3268.75|3318.75|3318.75|3225|3225|3548300
965880000000|2000-08-10 04:00:00|3293.75|3293.75|3281.25|3281.25|3306.25|3306.25|3262.5|3262.5|2316000
965966400000|2000-08-11 04:00:00|3293.75|3293.75|3343.75|3343.75|3362.5|3362.5|3287.5|3287.5|2224100
966225600000|2000-08-14 04:00:00|3343.75|3343.75|3331.25|3331.25|3343.75|3343.75|3300|3300|2457400
966312000000|2000-08-15 04:00:00|3343.75|3343.75|3243.75|3243.75|3362.5|3362.5|3225|3225|2872800
966398400000|2000-08-16 04:00:00|3243.75|3243.75|3237.5|3237.5|3256.25|3256.25|3206.25|3206.25|2087600
966484800000|2000-08-17 04:00:00|3212.5|3212.5|3125|3125|3237.5|3237.5|3100|3100|4735200
966571200000|2000-08-18 04:00:00|3112.5|3112.5|3156.25|3156.25|3193.75|3193.75|3100|3100|3335400
966830400000|2000-08-21 04:00:00|3181.25|3181.25|3156.25|3156.25|3193.75|3193.75|3125|3125|2985800
966916800000|2000-08-22 04:00:00|3168.75|3168.75|3131.25|3131.25|3187.5|3187.5|3118.75|3118.75|3485600
967003200000|2000-08-23 04:00:00|3131.25|3131.25|3118.75|3118.75|3175|3175|3093.75|3093.75|3414800
967089600000|2000-08-24 04:00:00|3118.75|3118.75|3037.5|3037.5|3131.25|3131.25|3000|3000|6604900
967176000000|2000-08-25 04:00:00|3050|3050|3037.5|3037.5|3056.25|3056.25|2987.5|2987.5|4992100
967435200000|2000-08-28 04:00:00|3000|3000|3037.5|3037.5|3043.75|3043.75|3000|3000|4056200
967521600000|2000-08-29 04:00:00|3068.75|3068.75|3043.75|3043.75|3100|3100|3018.75|3018.75|4823800
967608000000|2000-08-30 04:00:00|3043.75|3043.75|3037.5|3037.5|3043.75|3043.75|2993.75|2993.75|4095000
967694400000|2000-08-31 04:00:00|3012.5|3012.5|2989.453|2989.453|3037.5|3037.5|2962.5|2962.5|6792600
967780800000|2000-09-01 04:00:00|2968.75|2968.75|2956.25|2956.25|3006.25|3006.25|2931.25|2931.25|4717000
968126400000|2000-09-05 04:00:00|2956.25|2956.25|2968.75|2968.75|2981.25|2981.25|2937.5|2937.5|5208100
968212800000|2000-09-06 04:00:00|2956.25|2956.25|3012.5|3012.5|3031.25|3031.25|2956.25|2956.25|4009200
968299200000|2000-09-07 04:00:00|3025|3025|2950|2950|3037.5|3037.5|2906.25|2906.25|6629500
968385600000|2000-09-08 04:00:00|2931.25|2931.25|2875|2875|2956.25|2956.25|2825|2825|6268100
968644800000|2000-09-11 04:00:00|2875|2875|2837.5|2837.5|2881.25|2881.25|2806.25|2806.25|4514600
968731200000|2000-09-12 04:00:00|2818.75|2818.75|2900|2900|2956.25|2956.25|2781.25|2781.25|11730400
968817600000|2000-09-13 04:00:00|2943.75|2943.75|2718.75|2718.75|2950|2950|2700|2700|7816400
968904000000|2000-09-14 04:00:00|2775|2775|2725|2725|2775|2775|2637.5|2637.5|17827100
968990400000|2000-09-15 04:00:00|2881.25|2881.25|2800|2800|2881.25|2881.25|2706.25|2706.25|10175900
969249600000|2000-09-18 04:00:00|2793.75|2793.75|2850|2850|2856.25|2856.25|2743.75|2743.75|5527900
969336000000|2000-09-19 04:00:00|2850|2850|2787.5|2787.5|2862.5|2862.5|2756.25|2756.25|5110200
969422400000|2000-09-20 04:00:00|2787.5|2787.5|2769.141|2769.141|2793.75|2793.75|2700|2700|4793200
969508800000|2000-09-21 04:00:00|2781.25|2781.25|2700|2700|2825|2825|2700|2700|4128100
969595200000|2000-09-22 04:00:00|2868.75|2868.75|2868.75|2868.75|2928.125|2928.125|2818.75|2818.75|6886900
969854400000|2000-09-25 04:00:00|2925|2925|2943.75|2943.75|2943.75|2943.75|2893.75|2893.75|4416800
969940800000|2000-09-26 04:00:00|2950|2950|2987.5|2987.5|3012.5|3012.5|2943.75|2943.75|5603100
970027200000|2000-09-27 04:00:00|2962.5|2962.5|2987.5|2987.5|2993.75|2993.75|2950|2950|3542400
970113600000|2000-09-28 04:00:00|2993.75|2993.75|2987.5|2987.5|3025|3025|2981.25|2981.25|3317900
970200000000|2000-09-29 04:00:00|3018.75|3018.75|3018.75|3018.75|3037.5|3037.5|2975|2975|3074500
970459200000|2000-10-02 04:00:00|3043.75|3043.75|3006.25|3006.25|3043.75|3043.75|3000|3000|2161800
970545600000|2000-10-03 04:00:00|3012.5|3012.5|3025|3025|3050|3050|2993.75|2993.75|3047300
970632000000|2000-10-04 04:00:00|3031.25|3031.25|3000|3000|3050|3050|2987.5|2987.5|2199700
970718400000|2000-10-05 04:00:00|3025|3025|3012.5|3012.5|3043.75|3043.75|2968.75|2968.75|5717500
970804800000|2000-10-06 04:00:00|2987.5|2987.5|2987.5|2987.5|3031.25|3031.25|2943.75|2943.75|3540600
971064000000|2000-10-09 04:00:00|3000|3000|3006.25|3006.25|3012.5|3012.5|2950|2950|2179400
971150400000|2000-10-10 04:00:00|3031.25|3031.25|2993.75|2993.75|3037.5|3037.5|2993.75|2993.75|1944800
971236800000|2000-10-11 04:00:00|3000|3000|3000|3000|3043.75|3043.75|2993.75|2993.75|2424100
971323200000|2000-10-12 04:00:00|2975|2975|2837.5|2837.5|2981.25|2981.25|2793.75|2793.75|5741500
971409600000|2000-10-13 04:00:00|2831.25|2831.25|2887.5|2887.5|2918.75|2918.75|2800|2800|2707100
971668800000|2000-10-16 04:00:00|2943.75|2943.75|2900|2900|2943.75|2943.75|2881.25|2881.25|2694800
971755200000|2000-10-17 04:00:00|2837.5|2837.5|2800|2800|2850|2850|2762.5|2762.5|4310200
971841600000|2000-10-18 04:00:00|2837.5|2837.5|2806.25|2806.25|2850|2850|2781.25|2781.25|3077800
971928000000|2000-10-19 04:00:00|2887.5|2887.5|2787.5|2787.5|2887.5|2887.5|2756.25|2756.25|6460600
972014400000|2000-10-20 04:00:00|2850|2850|2825|2825|2862.5|2862.5|2812.5|2812.5|5199500
972273600000|2000-10-23 04:00:00|2893.75|2893.75|2912.5|2912.5|2918.75|2918.75|2881.25|2881.25|3610200
972360000000|2000-10-24 04:00:00|2931.25|2931.25|2912.5|2912.5|2962.5|2962.5|2881.25|2881.25|5020500
972446400000|2000-10-25 04:00:00|2887.5|2887.5|2900|2900|2925|2925|2881.25|2881.25|4246900
972532800000|2000-10-26 04:00:00|2868.75|2868.75|2893.75|2893.75|2918.75|2918.75|2862.5|2862.5|4074800
972619200000|2000-10-27 04:00:00|2868.75|2868.75|2975|2975|2975|2975|2868.75|2868.75|3743900
972882000000|2000-10-30 05:00:00|2968.75|2968.75|3118.75|3118.75|3131.25|3131.25|2943.75|2943.75|5916900
972968400000|2000-10-31 05:00:00|3137.5|3137.5|3100|3100|3150|3150|3068.75|3068.75|4047100
973054800000|2000-11-01 05:00:00|3075|3075|3162.5|3162.5|3168.75|3168.75|3062.5|3062.5|3181300
973141200000|2000-11-02 05:00:00|3143.75|3143.75|3193.75|3193.75|3200|3200|3131.25|3131.25|3065700
973227600000|2000-11-03 05:00:00|3193.75|3193.75|3237.5|3237.5|3262.5|3262.5|3168.75|3168.75|3794400
973486800000|2000-11-06 05:00:00|3200|3200|3200|3200|3225|3225|3168.75|3168.75|2440600
973573200000|2000-11-07 05:00:00|3181.25|3181.25|3175|3175|3231.25|3231.25|3156.25|3156.25|2333600
973659600000|2000-11-08 05:00:00|3156.25|3156.25|3162.5|3162.5|3175|3175|3125|3125|2728400
973746000000|2000-11-09 05:00:00|3150|3150|3175|3175|3187.5|3187.5|3118.75|3118.75|2431100
973832400000|2000-11-10 05:00:00|3137.5|3137.5|3306.25|3306.25|3325|3325|3131.25|3131.25|6093400
974091600000|2000-11-13 05:00:00|3225|3225|3306.25|3306.25|3331.25|3331.25|3218.75|3218.75|4603700
974178000000|2000-11-14 05:00:00|3306.25|3306.25|3343.75|3343.75|3350|3350|3281.25|3281.25|4011100
974264400000|2000-11-15 05:00:00|3331.25|3331.25|3331.25|3331.25|3375|3375|3325|3325|3670200
974350800000|2000-11-16 05:00:00|3343.75|3343.75|3268.75|3268.75|3343.75|3343.75|3268.75|3268.75|2587800
974437200000|2000-11-17 05:00:00|3250|3250|3343.75|3343.75|3343.75|3343.75|3250|3250|3465000
974696400000|2000-11-20 05:00:00|3250|3250|3350|3350|3387.5|3387.5|3250|3250|3091600
974782800000|2000-11-21 05:00:00|3356.25|3356.25|3393.75|3393.75|3400|3400|3318.75|3318.75|2471800
974869200000|2000-11-22 05:00:00|3331.25|3331.25|3425|3425|3443.75|3443.75|3331.25|3331.25|3043000
975042000000|2000-11-24 05:00:00|3343.75|3343.75|3368.75|3368.75|3400|3400|3343.75|3343.75|1475500
975301200000|2000-11-27 05:00:00|3312.5|3312.5|3193.75|3193.75|3337.5|3337.5|3150|3150|5253000
975387600000|2000-11-28 05:00:00|3162.5|3162.5|3125|3125|3206.25|3206.25|3087.5|3087.5|5332000
975474000000|2000-11-29 05:00:00|3131.25|3131.25|3250|3250|3325|3325|3125|3125|5271600
975560400000|2000-11-30 05:00:00|3262.5|3262.5|3187.5|3187.5|3293.75|3293.75|3150|3150|3794900
975646800000|2000-12-01 05:00:00|3212.5|3212.5|3093.75|3093.75|3212.5|3212.5|3062.5|3062.5|5264000
975906000000|2000-12-04 05:00:00|3050|3050|3143.75|3143.75|3162.5|3162.5|3043.75|3043.75|2857900
975992400000|2000-12-05 05:00:00|3125|3125|3050|3050|3125|3125|3012.5|3012.5|3762800
976078800000|2000-12-06 05:00:00|3018.75|3018.75|2962.5|2962.5|3050|3050|2906.25|2906.25|4859100
976165200000|2000-12-07 05:00:00|2950|2950|3025|3025|3062.5|3062.5|2931.25|2931.25|3239200
976251600000|2000-12-08 05:00:00|3000|3000|2950|2950|3012.5|3012.5|2875|2875|5463100
976510800000|2000-12-11 05:00:00|2925|2925|2993.75|2993.75|3012.5|3012.5|2900|2900|12259000
976597200000|2000-12-12 05:00:00|3050|3050|3087.5|3087.5|3118.75|3118.75|3037.5|3037.5|9798200
976683600000|2000-12-13 05:00:00|3112.5|3112.5|3112.5|3112.5|3150|3150|3056.25|3056.25|7453800
976770000000|2000-12-14 05:00:00|3100|3100|3156.25|3156.25|3175|3175|3075|3075|5369000
976856400000|2000-12-15 05:00:00|3150|3150|3150|3150|3225|3225|3143.75|3143.75|7806700
977115600000|2000-12-18 05:00:00|3187.5|3187.5|3231.25|3231.25|3256.25|3256.25|3168.75|3168.75|3202600
977202000000|2000-12-19 05:00:00|3250|3250|3287.5|3287.5|3318.75|3318.75|3237.5|3237.5|4633800
977288400000|2000-12-20 05:00:00|3237.5|3237.5|3137.5|3137.5|3275|3275|3137.5|3137.5|5257300
977374800000|2000-12-21 05:00:00|3193.75|3193.75|3268.75|3268.75|3268.75|3268.75|3181.25|3181.25|4297600
977461200000|2000-12-22 05:00:00|3250|3250|3268.75|3268.75|3306.25|3306.25|3193.75|3193.75|3214200
977806800000|2000-12-26 05:00:00|3262.5|3262.5|3250|3250|3275|3275|3206.25|3206.25|3365100
977893200000|2000-12-27 05:00:00|3231.25|3231.25|3312.5|3312.5|3312.5|3312.5|3212.5|3212.5|3865600
977979600000|2000-12-28 05:00:00|3281.25|3281.25|3387.5|3387.5|3400|3400|3243.75|3243.75|3539400
978066000000|2000-12-29 05:00:00|3381.25|3381.25|3400|3400|3450|3450|3356.25|3356.25|3338300
978411600000|2001-01-02 05:00:00|3381.25|3381.25|3350|3350|3381.25|3381.25|3300|3300|3529800
978498000000|2001-01-03 05:00:00|3356.25|3356.25|3368.75|3368.75|3468.75|3468.75|3337.5|3337.5|3265400
978584400000|2001-01-04 05:00:00|3325|3325|3300|3300|3387.5|3387.5|3287.5|3287.5|5953800
978670800000|2001-01-05 05:00:00|3275|3275|3293.75|3293.75|3300|3300|3256.25|3256.25|3999100
978930000000|2001-01-08 05:00:00|3287.5|3287.5|3300|3300|3331.25|3331.25|3275|3275|2803600
979016400000|2001-01-09 05:00:00|3256.25|3256.25|3306.25|3306.25|3325|3325|3256.25|3256.25|2778100
979102800000|2001-01-10 05:00:00|3287.5|3287.5|3318.75|3318.75|3331.25|3331.25|3231.25|3231.25|3091800
979189200000|2001-01-11 05:00:00|3331.25|3331.25|3268.75|3268.75|3331.25|3331.25|3262.5|3262.5|2179800
979275600000|2001-01-12 05:00:00|3293.75|3293.75|3362.5|3362.5|3393.75|3393.75|3256.25|3256.25|3284200
979621200000|2001-01-16 05:00:00|3275|3275|3412.5|3412.5|3412.5|3412.5|3212.5|3212.5|4546000
979707600000|2001-01-17 05:00:00|3387.5|3387.5|3468.75|3468.75|3506.25|3506.25|3362.5|3362.5|5223100
979794000000|2001-01-18 05:00:00|3412.5|3412.5|3362.5|3362.5|3431.25|3431.25|3362.5|3362.5|4744500
979880400000|2001-01-19 05:00:00|3343.75|3343.75|3281.25|3281.25|3350|3350|3268.75|3268.75|5238500
980139600000|2001-01-22 05:00:00|3262.5|3262.5|3350|3350|3375|3375|3262.5|3262.5|3267500
980226000000|2001-01-23 05:00:00|3350|3350|3287.5|3287.5|3350|3350|3262.5|3262.5|3290600
980312400000|2001-01-24 05:00:00|3187.5|3187.5|3081.25|3081.25|3212.5|3212.5|3031.25|3031.25|11006600
980398800000|2001-01-25 05:00:00|3081.25|3081.25|2956.25|2956.25|3112.5|3112.5|2825|2825|20823700
980485200000|2001-01-26 05:00:00|2950|2950|2900|2900|2993.75|2993.75|2881.25|2881.25|9631400
980744400000|2001-01-29 05:00:00|2920|2920|2952|2952|2971|2971|2800|2800|8501700
980830800000|2001-01-30 05:00:00|2950|2950|2945|2945|2954|2954|2912|2912|5582200
980917200000|2001-01-31 05:00:00|2925|2925|2935|2935|2949|2949|2895|2895|7850300
981003600000|2001-02-01 05:00:00|2950|2950|2903|2903|2975|2975|2896|2896|6947200
981090000000|2001-02-02 05:00:00|2906|2906|2943|2943|2951|2951|2896|2896|5769700
981349200000|2001-02-05 05:00:00|2925|2925|2936|2936|2953|2953|2915|2915|4410000
981435600000|2001-02-06 05:00:00|2927|2927|3003|3003|3050|3050|2926|2926|6791300
981522000000|2001-02-07 05:00:00|3001|3001|2927|2927|3024|3024|2919|2919|6112900
981608400000|2001-02-08 05:00:00|2942|2942|2934|2934|2967|2967|2895|2895|6959000
981694800000|2001-02-09 05:00:00|2933|2933|2976|2976|3010|3010|2928|2928|3406300
981954000000|2001-02-12 05:00:00|2976|2976|2983|2983|3025|3025|2965|2965|3865500
982040400000|2001-02-13 05:00:00|2990|2990|3000|3000|3035|3035|2972|2972|5234600
982126800000|2001-02-14 05:00:00|3100|3100|2925|2925|3100|3100|2914|2914|4888600
982213200000|2001-02-15 05:00:00|2929|2929|3008|3008|3017|3017|2925|2925|7087000
982299600000|2001-02-16 05:00:00|3000|3000|3022|3022|3045|3045|2985|2985|4590500
982645200000|2001-02-20 05:00:00|3007|3007|3044|3044|3084|3084|3007|3007|3712700
982731600000|2001-02-21 05:00:00|3024|3024|2968|2968|3085|3085|2961|2961|4261100
982818000000|2001-02-22 05:00:00|2965|2965|3006|3006|3035|3035|2960|2960|4020300
982904400000|2001-02-23 05:00:00|3010|3010|3012|3012|3049|3049|2995|2995|4653000
983163600000|2001-02-26 05:00:00|3005|3005|2988|2988|3020|3020|2975|2975|2763600
983250000000|2001-02-27 05:00:00|3003|3003|3005|3005|3017|3017|2971|2971|3666300
983336400000|2001-02-28 05:00:00|3000|3000|2940|2940|3000|3000|2900|2900|4582200
983422800000|2001-03-01 05:00:00|2904|2904|2921|2921|2948|2948|2899|2899|4732100
983509200000|2001-03-02 05:00:00|2921|2921|2885|2885|2921|2921|2860|2860|4924700
983768400000|2001-03-05 05:00:00|2860|2860|2856|2856|2868|2868|2846|2846|2781400
983854800000|2001-03-06 05:00:00|2810|2810|2885|2885|2891|2891|2785|2785|5627300
983941200000|2001-03-07 05:00:00|2885|2885|2840|2840|2896|2896|2811|2811|3803700
984027600000|2001-03-08 05:00:00|2820|2820|2930|2930|2930|2930|2817|2817|4038800
984114000000|2001-03-09 05:00:00|2930|2930|2895|2895|2935|2935|2862|2862|3745400
984373200000|2001-03-12 05:00:00|2865|2865|2806|2806|2865|2865|2793|2793|4978600
984459600000|2001-03-13 05:00:00|2775|2775|2780|2780|2803|2803|2714|2714|8211200
984546000000|2001-03-14 05:00:00|2630|2630|2755|2755|2810|2810|2629|2629|9960400
984632400000|2001-03-15 05:00:00|2730|2730|2724|2724|2731|2731|2654|2654|5756500
984718800000|2001-03-16 05:00:00|2680|2680|2650|2650|2745|2745|2611|2611|8455500
984978000000|2001-03-19 05:00:00|2624|2624|2638|2638|2670|2670|2621|2621|4393500
985064400000|2001-03-20 05:00:00|2640|2640|2577|2577|2648|2648|2569|2569|4981800
985150800000|2001-03-21 05:00:00|2560|2560|2565|2565|2609|2609|2533|2533|6187600
985237200000|2001-03-22 05:00:00|2515|2515|2511|2511|2548|2548|2488|2488|7568600
985323600000|2001-03-23 05:00:00|2525|2525|2500|2500|2534|2534|2475|2475|5210200
985582800000|2001-03-26 05:00:00|2500|2500|2530|2530|2549|2549|2475|2475|5164300
985669200000|2001-03-27 05:00:00|2530|2530|2533|2533|2560|2560|2506|2506|5708700
985755600000|2001-03-28 05:00:00|2528|2528|2528|2528|2551|2551|2500|2500|4168800
985842000000|2001-03-29 05:00:00|2525|2525|2649|2649|2698|2698|2509|2509|5679000
985928400000|2001-03-30 05:00:00|2565|2565|2655|2655|2660|2660|2552|2552|5861300
986184000000|2001-04-02 04:00:00|2630|2630|2664|2664|2725|2725|2630|2630|4560200
986270400000|2001-04-03 04:00:00|2655|2655|2579|2579|2657|2657|2562|2562|5563000
986356800000|2001-04-04 04:00:00|2595|2595|2609|2609|2609|2609|2539|2539|5456000
986443200000|2001-04-05 04:00:00|2633|2633|2600|2600|2654|2654|2572|2572|4362000
986529600000|2001-04-06 04:00:00|2622|2622|2625|2625|2625|2625|2575|2575|3312400
986788800000|2001-04-09 04:00:00|2595|2595|2669|2669|2694|2694|2594|2594|3673600
986875200000|2001-04-10 04:00:00|2674|2674|2700|2700|2737|2737|2660|2660|3751400
986961600000|2001-04-11 04:00:00|2684|2684|2673|2673|2725|2725|2656|2656|3405000
987048000000|2001-04-12 04:00:00|2644|2644|2689|2689|2703|2703|2643|2643|2872800
987393600000|2001-04-16 04:00:00|2695|2695|2722|2722|2729|2729|2677|2677|2444300
987480000000|2001-04-17 04:00:00|2702|2702|2717|2717|2730|2730|2690|2690|2844000
987566400000|2001-04-18 04:00:00|2695|2695|2749|2749|2795|2795|2686|2686|4295700
987652800000|2001-04-19 04:00:00|2749|2749|2747|2747|2790|2790|2670|2670|4907300
987739200000|2001-04-20 04:00:00|2725|2725|2709|2709|2747|2747|2671|2671|4010000
987998400000|2001-04-23 04:00:00|2707|2707|2696|2696|2725|2725|2680|2680|3437600
988084800000|2001-04-24 04:00:00|2721|2721|2684|2684|2726|2726|2678|2678|5061000
988171200000|2001-04-25 04:00:00|2702|2702|2700|2700|2704|2704|2662|2662|4285700
988257600000|2001-04-26 04:00:00|2686|2686|2702|2702|2719|2719|2669|2669|3033100
988344000000|2001-04-27 04:00:00|2725|2725|2711|2711|2747|2747|2676|2676|2874300
988603200000|2001-04-30 04:00:00|2740|2740|2750|2750|2768|2768|2690|2690|5778400
988689600000|2001-05-01 04:00:00|2725|2725|2778|2778|2795|2795|2712|2712|4017200
988776000000|2001-05-02 04:00:00|2779|2779|2755|2755|2779|2779|2725|2725|3582800
988862400000|2001-05-03 04:00:00|2756|2756|2690|2690|2756|2756|2675|2675|6436500
988948800000|2001-05-04 04:00:00|2643|2643|2682|2682|2686|2686|2641|2641|6356100
989208000000|2001-05-07 04:00:00|2697|2697|2677|2677|2701|2701|2665|2665|3380700
989294400000|2001-05-08 04:00:00|2678|2678|2655|2655|2695|2695|2650|2650|4155100
989380800000|2001-05-09 04:00:00|2630|2630|2720|2720|2720|2720|2625|2625|6109200
989467200000|2001-05-10 04:00:00|2720|2720|2691|2691|2721|2721|2691|2691|5256700
989553600000|2001-05-11 04:00:00|2711|2711|2774|2774|2778|2778|2705|2705|4851300
989812800000|2001-05-14 04:00:00|2750|2750|2775|2775|2790|2790|2736|2736|6319700
989899200000|2001-05-15 04:00:00|2775|2775|2750|2750|2811|2811|2745|2745|4320400
989985600000|2001-05-16 04:00:00|2760|2760|2770|2770|2798|2798|2740|2740|4870500
990072000000|2001-05-17 04:00:00|2750|2750|2850|2850|2875|2875|2750|2750|7799800
990158400000|2001-05-18 04:00:00|2855|2855|2980|2980|2990|2990|2852|2852|8899900
990417600000|2001-05-21 04:00:00|2977|2977|2986|2986|2997|2997|2902|2902|5809200
990504000000|2001-05-22 04:00:00|3070|3070|3050|3050|3096|3096|3020|3020|6826700
990590400000|2001-05-23 04:00:00|3015|3015|3024|3024|3035|3035|2985|2985|4142100
990676800000|2001-05-24 04:00:00|3015|3015|3076|3076|3076|3076|3012|3012|2997300
990763200000|2001-05-25 04:00:00|3048|3048|3051|3051|3059|3059|3027|3027|2056600
991108800000|2001-05-29 04:00:00|3052|3052|3075|3075|3079|3079|3031|3031|2782100
991195200000|2001-05-30 04:00:00|3050|3050|3069|3069|3081|3081|3026|3026|3601200
991281600000|2001-05-31 04:00:00|3008|3008|3028|3028|3067|3067|2984|2984|5132400
991368000000|2001-06-01 04:00:00|3028|3028|2971|2971|3034|3034|2952|2952|4096200
991627200000|2001-06-04 04:00:00|2955|2955|2923|2923|2960|2960|2908|2908|3596600
991713600000|2001-06-05 04:00:00|2926|2926|2941|2941|2975|2975|2900|2900|4723200
991800000000|2001-06-06 04:00:00|3010|3010|2970|2970|3045|3045|2961|2961|5231300
991886400000|2001-06-07 04:00:00|2957|2957|2989|2989|3006|3006|2952|2952|2525700
991972800000|2001-06-08 04:00:00|2966|2966|2945|2945|3000|3000|2891|2891|2461900
992232000000|2001-06-11 04:00:00|2945|2945|2991|2991|2999|2999|2925|2925|2642300
992318400000|2001-06-12 04:00:00|2967|2967|2981|2981|3005|3005|2948|2948|3717600
992404800000|2001-06-13 04:00:00|2992|2992|3000|3000|3029|3029|2985|2985|3222700
992491200000|2001-06-14 04:00:00|3000|3000|2996|2996|3040|3040|2980|2980|4808100
992577600000|2001-06-15 04:00:00|2934|2934|2867|2867|2988|2988|2842|2842|11865900
992836800000|2001-06-18 04:00:00|2842|2842|2850|2850|2855|2855|2814|2814|5076600
992923200000|2001-06-19 04:00:00|2850|2850|2820|2820|2880|2880|2798|2798|4407500
993009600000|2001-06-20 04:00:00|2800|2800|2822|2822|2851|2851|2780|2780|3903200
993096000000|2001-06-21 04:00:00|2800|2800|2864|2864|2866|2866|2800|2800|3504300
993182400000|2001-06-22 04:00:00|2840|2840|2812|2812|2843|2843|2781|2781|4046300
993441600000|2001-06-25 04:00:00|2797|2797|2780|2780|2819|2819|2766|2766|3658300
993528000000|2001-06-26 04:00:00|2796|2796|2754|2754|2798|2798|2700|2700|9074100
993614400000|2001-06-27 04:00:00|2742|2742|2751|2751|2775|2775|2715|2715|2946800
993700800000|2001-06-28 04:00:00|2756|2756|2768|2768|2799|2799|2753|2753|2710400
993787200000|2001-06-29 04:00:00|2779|2779|2706|2706|2779|2779|2700|2700|10270200
994046400000|2001-07-02 04:00:00|2720|2720|2740|2740|2754|2754|2720|2720|3917800
994132800000|2001-07-03 04:00:00|2758|2758|2724|2724|2759|2759|2692|2692|1709900
994305600000|2001-07-05 04:00:00|2732|2732|2706|2706|2739|2739|2703|2703|2010900
994392000000|2001-07-06 04:00:00|2703|2703|2655|2655|2706|2706|2605|2605|5249900
994651200000|2001-07-09 04:00:00|2653|2653|2657|2657|2672|2672|2630|2630|2696000
994737600000|2001-07-10 04:00:00|2686|2686|2690|2690|2732|2732|2665|2665|5415900
994824000000|2001-07-11 04:00:00|2620|2620|2664|2664|2704|2704|2619|2619|5751000
994910400000|2001-07-12 04:00:00|2663|2663|2700|2700|2723|2723|2620|2620|3438200
994996800000|2001-07-13 04:00:00|2683|2683|2765|2765|2769|2769|2683|2683|4014100
995256000000|2001-07-16 04:00:00|2730|2730|2763|2763|2789|2789|2730|2730|3607200
995342400000|2001-07-17 04:00:00|2760|2760|2772|2772|2789|2789|2732|2732|2664800
995428800000|2001-07-18 04:00:00|2770|2770|2770|2770|2788|2788|2757|2757|3068500
995515200000|2001-07-19 04:00:00|2788|2788|2767|2767|2794|2794|2751|2751|3008600
995601600000|2001-07-20 04:00:00|2750|2750|2752|2752|2775|2775|2745|2745|2961600
995860800000|2001-07-23 04:00:00|2797|2797|2777|2777|2868|2868|2769|2769|6509700
995947200000|2001-07-24 04:00:00|2824|2824|2839|2839|2859|2859|2799|2799|8264900
996033600000|2001-07-25 04:00:00|2853|2853|2930|2930|2944|2944|2845|2845|7504500
996120000000|2001-07-26 04:00:00|2897|2897|2893|2893|2910|2910|2871|2871|3571200
996206400000|2001-07-27 04:00:00|2870|2870|2864|2864|2892|2892|2860|2860|2585100
996465600000|2001-07-30 04:00:00|2860|2860|2890|2890|2905.9|2905.9|2845|2845|2095400
996552000000|2001-07-31 04:00:00|2913|2913|2914|2914|2950|2950|2901|2901|4359300
996638400000|2001-08-01 04:00:00|2929|2929|2938|2938|2950|2950|2916|2916|3745000
996724800000|2001-08-02 04:00:00|2925|2925|2915|2915|2948|2948|2890|2890|2611000
996811200000|2001-08-03 04:00:00|2900|2900|2901|2901|2913|2913|2880|2880|1728200
997070400000|2001-08-06 04:00:00|2890|2890|2880|2880|2908|2908|2860|2860|2053300
997156800000|2001-08-07 04:00:00|2863|2863|2880|2880|2896|2896|2856|2856|2104100
997243200000|2001-08-08 04:00:00|2861|2861|2842|2842|2890|2890|2829|2829|2850400
997329600000|2001-08-09 04:00:00|2832|2832|2829|2829|2850|2850|2800|2800|2872500
997416000000|2001-08-10 04:00:00|2805|2805|2809|2809|2822|2822|2769|2769|3318800
997675200000|2001-08-13 04:00:00|2801|2801|2802|2802|2849|2849|2791|2791|1861200
997761600000|2001-08-14 04:00:00|2817|2817|2799|2799|2817|2817|2777|2777|3386800
997848000000|2001-08-15 04:00:00|2806|2806|2849|2849|2870|2870|2805|2805|6460100
997934400000|2001-08-16 04:00:00|2865|2865|2970|2970|2980|2980|2860|2860|7375200
998020800000|2001-08-17 04:00:00|2950|2950|3000|3000|3007|3007|2936|2936|7711000
998280000000|2001-08-20 04:00:00|3000|3000|3005|3005|3009|3009|2980|2980|2765900
998366400000|2001-08-21 04:00:00|3000|3000|3000|3000|3047|3047|2990|2990|4782000
998452800000|2001-08-22 04:00:00|3000|3000|3025|3025|3045|3045|2998|2998|3172700
998539200000|2001-08-23 04:00:00|3012|3012|3084|3084|3095|3095|3010|3010|4080500
998625600000|2001-08-24 04:00:00|3070|3070|3049|3049|3100|3100|3021|3021|4941600
998884800000|2001-08-27 04:00:00|3027|3027|3027|3027|3047|3047|3010|3010|2890900
998971200000|2001-08-28 04:00:00|3000|3000|2989|2989|3010|3010|2972|2972|4392400
999057600000|2001-08-29 04:00:00|2970|2970|3000|3000|3008|3008|2965|2965|4995700
999144000000|2001-08-30 04:00:00|2981|2981|3002|3002|3010|3010|2976|2976|3229100
999230400000|2001-08-31 04:00:00|3005|3005|3003|3003|3020|3020|2990|2990|2816400
999576000000|2001-09-04 04:00:00|3023|3023|3078|3078|3087|3087|3004|3004|4399200
999662400000|2001-09-05 04:00:00|3075|3075|3075|3075|3085|3085|3032|3032|3711400
999748800000|2001-09-06 04:00:00|3073|3073|3040|3040|3075|3075|3031|3031|4218000
999835200000|2001-09-07 04:00:00|3022|3022|2996|2996|3032|3032|2986|2986|4084000
1000094400000|2001-09-10 04:00:00|3000|3000|2892|2892|3021|3021|2860|2860|8200600
1000699200000|2001-09-17 04:00:00|2770|2770|2838|2838|2880|2880|2747|2747|8340100
1000785600000|2001-09-18 04:00:00|2838|2838|2801|2801|2844|2844|2759|2759|4637900
1000872000000|2001-09-19 04:00:00|2857|2857|2850|2850|2910|2910|2800|2800|11570600
1000958400000|2001-09-20 04:00:00|2802|2802|2737|2737|2809|2809|2716|2716|7941100
1001044800000|2001-09-21 04:00:00|2670|2670|2708|2708|2750|2750|2615|2615|7093300
1001304000000|2001-09-24 04:00:00|2710|2710|2672|2672|2735|2735|2650|2650|6082400
1001390400000|2001-09-25 04:00:00|2670|2670|2634|2634|2729|2729|2600|2600|6192600
1001476800000|2001-09-26 04:00:00|2675|2675|2625|2625|2688|2688|2606.1|2606.1|6052000
1001563200000|2001-09-27 04:00:00|2695|2695|2700|2700|2700|2700|2643|2643|10036500
1001649600000|2001-09-28 04:00:00|2750|2750|2714|2714|2760|2760|2665|2665|6373700
1001908800000|2001-10-01 04:00:00|2748|2748|2733|2733|2748|2748|2669|2669|4633400
1001995200000|2001-10-02 04:00:00|2748|2748|2762|2762|2765|2765|2727|2727|3640200
1002081600000|2001-10-03 04:00:00|2769|2769|2865|2865|2871|2871|2752|2752|5017900
1002168000000|2001-10-04 04:00:00|2892|2892|2893|2893|2893|2893|2852|2852|6536900
1002254400000|2001-10-05 04:00:00|2900|2900|2889|2889|2904|2904|2842|2842|4423000
1002513600000|2001-10-08 04:00:00|2883|2883|2836|2836|2884|2884|2826|2826|3588800
1002600000000|2001-10-09 04:00:00|2809|2809|2879|2879|2887|2887|2805|2805|2439700
1002686400000|2001-10-10 04:00:00|2900|2900|2945|2945|2951|2951|2893|2893|5326600
1002772800000|2001-10-11 04:00:00|2945|2945|3005|3005|3010|3010|2937|2937|5712500
1002859200000|2001-10-12 04:00:00|2955|2955|2949|2949|2997|2997|2896|2896|4737400
1003118400000|2001-10-15 04:00:00|2974|2974|2951|2951|2997|2997|2937.1|2937.1|4995600
1003204800000|2001-10-16 04:00:00|2960|2960|2970|2970|2984|2984|2945|2945|4784200
1003291200000|2001-10-17 04:00:00|2991|2991|2940|2940|3000|3000|2932|2932|4883500
1003377600000|2001-10-18 04:00:00|2932|2932|2924|2924|2939|2939|2875|2875|5027100
1003464000000|2001-10-19 04:00:00|2850|2850|2858|2858|2861|2861|2801|2801|6213900
1003723200000|2001-10-22 04:00:00|2802|2802|2840|2840|2870|2870|2802|2802|3754000
1003809600000|2001-10-23 04:00:00|2830|2830|2766|2766|2840|2840|2755|2755|4088200
1003896000000|2001-10-24 04:00:00|2780|2780|2799|2799|2811|2811|2760|2760|3648400
1003982400000|2001-10-25 04:00:00|2775|2775|2835|2835|2838|2838|2738|2738|3270500
1004068800000|2001-10-26 04:00:00|2800|2800|2895|2895|2901|2901|2800|2800|2986300
1004331600000|2001-10-29 05:00:00|2855|2855|2728|2728|2890|2890|2728|2728|7589000
1004418000000|2001-10-30 05:00:00|2670|2670|2599|2599|2690|2690|2500|2500|13766300
1004504400000|2001-10-31 05:00:00|2595|2595|2607|2607|2637|2637|2585|2585|6537500
1004590800000|2001-11-01 05:00:00|2610|2610|2620|2620|2645|2645|2582|2582|5004700
1004677200000|2001-11-02 05:00:00|2650|2650|2679|2679|2698|2698|2636|2636|3289300
1004936400000|2001-11-05 05:00:00|2684|2684|2678|2678|2700|2700|2642|2642|4098800
1005022800000|2001-11-06 05:00:00|2672|2672|2700|2700|2715|2715|2666|2666|3183600
1005109200000|2001-11-07 05:00:00|2708|2708|2702|2702|2726|2726|2676|2676|3400400
1005195600000|2001-11-08 05:00:00|2700|2700|2630|2630|2713|2713|2588|2588|8060900
1005282000000|2001-11-09 05:00:00|2617|2617|2658|2658|2675|2675|2599|2599|4726900
1005541200000|2001-11-12 05:00:00|2678|2678|2676|2676|2695|2695|2612|2612|3273200
1005627600000|2001-11-13 05:00:00|2714|2714|2746|2746|2754|2754|2701|2701|5343800
1005714000000|2001-11-14 05:00:00|2721|2721|2754|2754|2768|2768|2721|2721|5262300
1005800400000|2001-11-15 05:00:00|2774|2774|2836|2836|2836|2836|2758|2758|4550600
1005886800000|2001-11-16 05:00:00|2850|2850|2801|2801|2850|2850|2800|2800|5665800
1006146000000|2001-11-19 05:00:00|2801|2801|2786|2786|2825|2825|2745|2745|3379700
1006232400000|2001-11-20 05:00:00|2743|2743|2722|2722|2762|2762|2717|2717|5013600
1006318800000|2001-11-21 05:00:00|2705|2705|2718|2718|2721|2721|2691|2691|3011000
1006491600000|2001-11-23 05:00:00|2738|2738|2752|2752|2760|2760|2730|2730|1287400
1006750800000|2001-11-26 05:00:00|2732|2732|2740|2740|2775|2775|2726|2726|5095200
1006837200000|2001-11-27 05:00:00|2722|2722|2702|2702|2723|2723|2690|2690|5821200
1006923600000|2001-11-28 05:00:00|2701|2701|2676|2676|2710|2710|2650|2650|7836600
1007010000000|2001-11-29 05:00:00|2660|2660|2679|2679|2695|2695|2656|2656|2903400
1007096400000|2001-11-30 05:00:00|2689|2689|2684|2684|2703|2703|2659|2659|2097900
1007355600000|2001-12-03 05:00:00|2702|2702|2672|2672|2736|2736|2660|2660|5590900
1007442000000|2001-12-04 05:00:00|2696|2696|2687|2687|2696|2696|2660|2660|4188500
1007528400000|2001-12-05 05:00:00|2690|2690|2748|2748|2750|2750|2666|2666|4398400
1007614800000|2001-12-06 05:00:00|2735|2735|2762|2762|2772|2772|2731|2731|5010300
1007701200000|2001-12-07 05:00:00|2767|2767|2690|2690|2767|2767|2681|2681|4507800
1007960400000|2001-12-10 05:00:00|2705|2705|2702|2702|2749|2749|2686|2686|4267000
1008046800000|2001-12-11 05:00:00|2650|2650|2650|2650|2676|2676|2640|2640|6306900
1008133200000|2001-12-12 05:00:00|2670|2670|2564|2564|2675|2675|2545|2545|8120000
1008219600000|2001-12-13 05:00:00|2525|2525|2564|2564|2582|2582|2515|2515|6166700
1008306000000|2001-12-14 05:00:00|2610|2610|2680|2680|2708|2708|2605|2605|7769600
1008565200000|2001-12-17 05:00:00|2683|2683|2606|2606|2690|2690|2606|2606|5397500
1008651600000|2001-12-18 05:00:00|2638|2638|2640|2640|2666|2666|2613|2613|3427200
1008738000000|2001-12-19 05:00:00|2613|2613|2617|2617|2648|2648|2612|2612|4315500
1008824400000|2001-12-20 05:00:00|2615|2615|2565|2565|2634|2634|2565|2565|4533400
1008910800000|2001-12-21 05:00:00|2595|2595|2590|2590|2612|2612|2570|2570|6083900
1009170000000|2001-12-24 05:00:00|2595|2595|2585|2585|2606|2606|2584|2584|1280900
1009342800000|2001-12-26 05:00:00|2575|2575|2610|2610|2634|2634|2572|2572|3427100
1009429200000|2001-12-27 05:00:00|2636|2636|2673|2673|2690|2690|2605|2605|4841700
1009515600000|2001-12-28 05:00:00|2690|2690|2660|2660|2693|2693|2652|2652|3659600
1009774800000|2001-12-31 05:00:00|2641|2641|2647|2647|2690|2690|2641|2641|3056800
1009947600000|2002-01-02 05:00:00|2647|2647|2649|2649|2664|2664|2624|2624|3855800
1010034000000|2002-01-03 05:00:00|2652|2652|2679|2679|2696|2696|2652|2652|4813300
1010120400000|2002-01-04 05:00:00|2698|2698|2699|2699|2705|2705|2680|2680|4883600
1010379600000|2002-01-07 05:00:00|2700|2700|2720|2720|2747|2747|2682|2682|3683800
1010466000000|2002-01-08 05:00:00|2735|2735|2736|2736|2748|2748|2700|2700|3326000
1010552400000|2002-01-09 05:00:00|2722|2722|2688|2688|2745|2745|2681|2681|3219200
1010638800000|2002-01-10 05:00:00|2688|2688|2681|2681|2728|2728|2675|2675|3525700
1010725200000|2002-01-11 05:00:00|2688|2688|2634|2634|2700|2700|2634|2634|4397100
1010984400000|2002-01-14 05:00:00|2652|2652|2602|2602|2660|2660|2602|2602|3696400
1011070800000|2002-01-15 05:00:00|2655|2655|2620|2620|2670|2670|2602|2602|5553200
1011157200000|2002-01-16 05:00:00|2638|2638|2606|2606|2649|2649|2606|2606|4328600
1011243600000|2002-01-17 05:00:00|2633|2633|2648|2648|2654|2654|2610|2610|4294100
1011330000000|2002-01-18 05:00:00|2645|2645|2643|2643|2685|2685|2625|2625|3142500
1011675600000|2002-01-22 05:00:00|2653|2653|2680|2680|2705|2705|2652|2652|4561600
1011762000000|2002-01-23 05:00:00|2712|2712|2740|2740|2740|2740|2687|2687|5020200
1011848400000|2002-01-24 05:00:00|2744|2744|2647|2647|2745|2745|2630|2630|6085400
1011934800000|2002-01-25 05:00:00|2622|2622|2562|2562|2643|2643|2538|2538|7895500
1012194000000|2002-01-28 05:00:00|2552|2552|2638|2638|2638|2638|2551|2551|4459200
1012280400000|2002-01-29 05:00:00|2628|2628|2626|2626|2700|2700|2586|2586|5414200
1012366800000|2002-01-30 05:00:00|2620|2620|2699|2699|2700|2700|2610|2610|4966900
1012453200000|2002-01-31 05:00:00|2700|2700|2718|2718|2720|2720|2677|2677|4342400
1012539600000|2002-02-01 05:00:00|2688|2688|2663|2663|2705|2705|2663|2663|3430700
1012798800000|2002-02-04 05:00:00|2677|2677|2660|2660|2715|2715|2660|2660|4433200
1012885200000|2002-02-05 05:00:00|2670|2670|2720|2720|2729|2729|2656|2656|4835300
1012971600000|2002-02-06 05:00:00|2727|2727|2719|2719|2735|2735|2694|2694|4938500
1013058000000|2002-02-07 05:00:00|2725|2725|2706|2706|2745|2745|2704|2704|3398200
1013144400000|2002-02-08 05:00:00|2701|2701|2672|2672|2720|2720|2637|2637|4110800
1013403600000|2002-02-11 05:00:00|2656|2656|2700|2700|2714|2714|2651|2651|2654000
1013490000000|2002-02-12 05:00:00|2690|2690|2685|2685|2695|2695|2666|2666|2965700
1013576400000|2002-02-13 05:00:00|2685|2685|2693|2693|2708|2708|2670|2670|4306500
1013662800000|2002-02-14 05:00:00|2690|2690|2686|2686|2705|2705|2676|2676|4362100
1013749200000|2002-02-15 05:00:00|2693|2693|2675|2675|2728|2728|2675|2675|3746400
1014094800000|2002-02-19 05:00:00|2648|2648|2620|2620|2676|2676|2610|2610|5129500
1014181200000|2002-02-20 05:00:00|2625|2625|2697|2697|2698|2698|2620|2620|3675000
1014267600000|2002-02-21 05:00:00|2698|2698|2652|2652|2724|2724|2650|2650|3173300
1014354000000|2002-02-22 05:00:00|2650|2650|2695|2695|2706|2706|2639|2639|2970200
1014613200000|2002-02-25 05:00:00|2695|2695|2682|2682|2706|2706|2677|2677|3466800
1014699600000|2002-02-26 05:00:00|2681|2681|2650|2650|2697|2697|2645|2645|3687000
1014786000000|2002-02-27 05:00:00|2649|2649|2638|2638|2663|2663|2602|2602|4837700
1014872400000|2002-02-28 05:00:00|2653|2653|2610|2610|2665|2665|2610|2610|4267500
1014958800000|2002-03-01 05:00:00|2635|2635|2617|2617|2643|2643|2607|2607|4336400
1015218000000|2002-03-04 05:00:00|2630|2630|2685|2685|2710|2710|2625|2625|5179900
1015304400000|2002-03-05 05:00:00|2703|2703|2762|2762|2780|2780|2688|2688|6318800
1015390800000|2002-03-06 05:00:00|2784|2784|2806|2806|2860|2860|2778|2778|5999600
1015477200000|2002-03-07 05:00:00|2800|2800|2774|2774|2800|2800|2762|2762|4185400
1015563600000|2002-03-08 05:00:00|2780|2780|2791|2791|2820|2820|2774|2774|4279800
1015822800000|2002-03-11 05:00:00|2783|2783|2790|2790|2812|2812|2777|2777|4396200
1015909200000|2002-03-12 05:00:00|2770|2770|2835|2835|2854|2854|2765|2765|5145800
1015995600000|2002-03-13 05:00:00|2823|2823|2790|2790|2895|2895|2733|2733|10266000
1016082000000|2002-03-14 05:00:00|2822|2822|2815|2815|2843|2843|2799|2799|3966500
1016168400000|2002-03-15 05:00:00|2845|2845|2872|2872|2894|2894|2830|2830|5928500
1016427600000|2002-03-18 05:00:00|2870|2870|2844|2844|2879|2879|2827|2827|2984800
1016514000000|2002-03-19 05:00:00|2832|2832|2880|2880|2881|2881|2832|2832|2600100
1016600400000|2002-03-20 05:00:00|2842|2842|2875|2875|2900|2900|2841|2841|3627900
1016686800000|2002-03-21 05:00:00|2872|2872|2870|2870|2906|2906|2852|2852|3573700
1016773200000|2002-03-22 05:00:00|2800|2800|2765|2765|2853|2853|2765|2765|7366800
1017032400000|2002-03-25 05:00:00|2715|2715|2722|2722|2754|2754|2705|2705|4641800
1017118800000|2002-03-26 05:00:00|2714|2714|2749|2749|2769|2769|2712|2712|3029300
1017205200000|2002-03-27 05:00:00|2740|2740|2794|2794|2810|2810|2728|2728|3057100
1017291600000|2002-03-28 05:00:00|2795|2795|2775|2775|2828|2828|2772|2772|2958000
1017637200000|2002-04-01 05:00:00|2755|2755|2725|2725|2762|2762|2710|2710|3040700
1017723600000|2002-04-02 05:00:00|2700|2700|2750|2750|2773|2773|2700|2700|2470600
1017810000000|2002-04-03 05:00:00|2745|2745|2749|2749|2777|2777|2721|2721|3165700
1017896400000|2002-04-04 05:00:00|2770|2770|2779|2779|2783|2783|2750|2750|3526100
1017982800000|2002-04-05 05:00:00|2756|2756|2835|2835|2850|2850|2756|2756|4274100
1018238400000|2002-04-08 04:00:00|2800|2800|2849|2849|2860|2860|2800|2800|2683300
1018324800000|2002-04-09 04:00:00|2858|2858|2815|2815|2897|2897|2802|2802|7697300
1018411200000|2002-04-10 04:00:00|2815|2815|2795|2795|2824|2824|2766|2766|7097800
1018497600000|2002-04-11 04:00:00|2805|2805|2771|2771|2824|2824|2752|2752|4989700
1018584000000|2002-04-12 04:00:00|2820|2820|2780|2780|2820|2820|2760|2760|3588800
1018843200000|2002-04-15 04:00:00|2750|2750|2740|2740|2775|2775|2715|2715|3445600
1018929600000|2002-04-16 04:00:00|2758|2758|2750|2750|2769|2769|2742|2742|3608400
1019016000000|2002-04-17 04:00:00|2735|2735|2716|2716|2750|2750|2707|2707|3556600
1019102400000|2002-04-18 04:00:00|2835|2835|2862|2862|2890|2890|2821|2821|15718200
1019188800000|2002-04-19 04:00:00|2873|2873|2860|2860|2879|2879|2830|2830|7959200
1019448000000|2002-04-22 04:00:00|2850|2850|2850|2850|2889|2889|2841|2841|5023300
1019534400000|2002-04-23 04:00:00|2875|2875|2877|2877|2920|2920|2850|2850|8093900
1019620800000|2002-04-24 04:00:00|2875|2875|2850|2850|2880|2880|2850|2850|6256200
1019707200000|2002-04-25 04:00:00|2803|2803|2833|2833|2880|2880|2802|2802|5446300
1019793600000|2002-04-26 04:00:00|2847|2847|2823|2823|2848|2848|2809|2809|4092200
1020052800000|2002-04-29 04:00:00|2801|2801|2821|2821|2864|2864|2800|2800|3755300
1020139200000|2002-04-30 04:00:00|2807|2807|2840|2840|2863|2863|2802|2802|5078200
1020225600000|2002-05-01 04:00:00|2840|2840|2848|2848|2859|2859|2806|2806|6365800
1020312000000|2002-05-02 04:00:00|2849|2849|2850|2850|2872|2872|2836|2836|5392800
1020398400000|2002-05-03 04:00:00|2868|2868|2929|2929|2940|2940|2861|2861|8193100
1020657600000|2002-05-06 04:00:00|2935|2935|2910|2910|2975|2975|2910|2910|6205300
1020744000000|2002-05-07 04:00:00|2935|2935|2921|2921|2978|2978|2902|2902|6536800
1020830400000|2002-05-08 04:00:00|2932|2932|2888|2888|2939|2939|2871|2871|6518900
1020916800000|2002-05-09 04:00:00|2871|2871|2928|2928|2950|2950|2871|2871|4266800
1021003200000|2002-05-10 04:00:00|2943|2943|2981|2981|2997|2997|2940|2940|6923800
1021262400000|2002-05-13 04:00:00|2997|2997|3041|3041|3052|3052|2992|2992|7737300
1021348800000|2002-05-14 04:00:00|3049|3049|2998|2998|3058|3058|2984|2984|6088800
1021435200000|2002-05-15 04:00:00|3000|3000|3006|3006|3019|3019|2992|2992|5150500
1021521600000|2002-05-16 04:00:00|3006|3006|2997|2997|3026|3026|2971|2971|3765000
1021608000000|2002-05-17 04:00:00|2995|2995|3001|3001|3007|3007|2950|2950|3457300
1021867200000|2002-05-20 04:00:00|2980|2980|3013|3013|3015|3015|2961|2961|3534200
1021953600000|2002-05-21 04:00:00|3034|3034|3040|3040|3040|3040|3006|3006|4969800
1022040000000|2002-05-22 04:00:00|3020|3020|3065|3065|3068|3068|3010|3010|4612800
1022126400000|2002-05-23 04:00:00|3055|3055|3040|3040|3072|3072|3005|3005|4911000
1022212800000|2002-05-24 04:00:00|3040|3040|3026|3026|3054|3054|3010|3010|3574200
1022558400000|2002-05-28 04:00:00|3015|3015|3015|3015|3040|3040|3011|3011|2732700
1022644800000|2002-05-29 04:00:00|3039|3039|3001|3001|3040|3040|2982|2982|4084200
1022731200000|2002-05-30 04:00:00|2994|2994|2977|2977|3025|3025|2971|2971|3611100
1022817600000|2002-05-31 04:00:00|2995|2995|2994|2994|3011|3011|2967|2967|4978700
1023076800000|2002-06-03 04:00:00|3000|3000|2950|2950|3009|3009|2950|2950|3481800
1023163200000|2002-06-04 04:00:00|2947|2947|2928|2928|2961|2961|2915|2915|3723200
1023249600000|2002-06-05 04:00:00|2930|2930|2999|2999|3005|3005|2925|2925|3446600
1023336000000|2002-06-06 04:00:00|2999|2999|3000|3000|3025|3025|2981|2981|3547600
1023422400000|2002-06-07 04:00:00|2977|2977|2993|2993|3007|3007|2966|2966|4744400
1023681600000|2002-06-10 04:00:00|3016|3016|3031|3031|3044|3044|3001|3001|3295600
1023768000000|2002-06-11 04:00:00|3024|3024|2980|2980|3044|3044|2971|2971|4383600
1023854400000|2002-06-12 04:00:00|2975|2975|2975|2975|3015|3015|2955|2955|4315500
1023940800000|2002-06-13 04:00:00|2970|2970|2981|2981|2994|2994|2943.1|2943.1|3260900
1024027200000|2002-06-14 04:00:00|2962|2962|2912|2912|2970|2970|2855|2855|6104400
1024286400000|2002-06-17 04:00:00|2978|2978|2982|2982|2992|2992|2940|2940|5793000
1024372800000|2002-06-18 04:00:00|2984|2984|2980|2980|3000|3000|2954|2954|4414200
1024459200000|2002-06-19 04:00:00|2989|2989|2998|2998|3028|3028|2969|2969|3921300
1024545600000|2002-06-20 04:00:00|2995|2995|2952|2952|3002|3002|2942|2942|4129200
1024632000000|2002-06-21 04:00:00|2910|2910|2900|2900|2965|2965|2885|2885|9334900
1024891200000|2002-06-24 04:00:00|2903|2903|2916|2916|2946|2946|2876|2876|4283900
1024977600000|2002-06-25 04:00:00|2903|2903|2905|2905|2943|2943|2886|2886|6270300
1025064000000|2002-06-26 04:00:00|2865|2865|2878|2878|2889|2889|2787|2787|6713700
1025150400000|2002-06-27 04:00:00|2873|2873|2867|2867|2886|2886|2822|2822|5165000
1025236800000|2002-06-28 04:00:00|2877|2877|2845|2845|2882|2882|2815|2815|5998000
1025496000000|2002-07-01 04:00:00|2846|2846|2810|2810|2862|2862|2802|2802|4512700
1025582400000|2002-07-02 04:00:00|2810|2810|2771|2771|2824|2824|2761|2761|3136900
1025668800000|2002-07-03 04:00:00|2780|2780|2743|2743|2809|2809|2708|2708|5867300
1025841600000|2002-07-05 04:00:00|2793|2793|2784|2784|2793|2793|2758|2758|2444000
1026100800000|2002-07-08 04:00:00|2775|2775|2790|2790|2798|2798|2751|2751|4038200
1026187200000|2002-07-09 04:00:00|2796|2796|2780|2780|2814|2814|2745|2745|6434300
1026273600000|2002-07-10 04:00:00|2800|2800|2809|2809|2850|2850|2792|2792|8584600
1026360000000|2002-07-11 04:00:00|2795|2795|2739|2739|2819|2819|2731|2731|10359900
1026446400000|2002-07-12 04:00:00|2735|2735|2712|2712|2742|2742|2685|2685|6179000
1026705600000|2002-07-15 04:00:00|2700|2700|2655|2655|2708|2708|2594|2594|7724700
1026792000000|2002-07-16 04:00:00|2618|2618|2605|2605|2650|2650|2595|2595|4513400
1026878400000|2002-07-17 04:00:00|2626|2626|2570|2570|2650|2650|2537|2537|6011600
1026964800000|2002-07-18 04:00:00|2562|2562|2511|2511|2590|2590|2511|2511|4569000
1027051200000|2002-07-19 04:00:00|2500|2500|2417|2417|2500|2500|2410|2410|5930600
1027310400000|2002-07-22 04:00:00|2350|2350|2330|2330|2441|2441|2280|2280|9788300
1027396800000|2002-07-23 04:00:00|2342|2342|2384|2384|2442|2442|2340|2340|5397900
1027483200000|2002-07-24 04:00:00|2300|2300|2377|2377|2448|2448|2276|2276|9107400
1027569600000|2002-07-25 04:00:00|2363|2363|2185|2185|2416|2416|2175|2175|12944500
1027656000000|2002-07-26 04:00:00|2212|2212|2349|2349|2350|2350|2191|2191|7833600
1027915200000|2002-07-29 04:00:00|2445|2445|2468|2468|2488|2488|2396|2396|5593600
1028001600000|2002-07-30 04:00:00|2457|2457|2450|2450|2529|2529|2435|2435|5802200
1028088000000|2002-07-31 04:00:00|2474|2474|2475|2475|2499|2499|2430|2430|4265400
1028174400000|2002-08-01 04:00:00|2465|2465|2434|2434|2534|2534|2430|2430|5755200
1028260800000|2002-08-02 04:00:00|2411|2411|2380|2380|2434|2434|2333|2333|4221600
1028520000000|2002-08-05 04:00:00|2358|2358|2384|2384|2419|2419|2358|2358|3880600
1028606400000|2002-08-06 04:00:00|2384|2384|2298|2298|2411|2411|2296|2296|5356100
1028692800000|2002-08-07 04:00:00|2343|2343|2336|2336|2363|2363|2273|2273|6070400
1028779200000|2002-08-08 04:00:00|2350|2350|2250|2250|2370|2370|2207|2207|11689500
1028865600000|2002-08-09 04:00:00|2203|2203|2276|2276|2288|2288|2199|2199|6870000
1029124800000|2002-08-12 04:00:00|2265|2265|2292|2292|2329|2329|2226|2226|5669900
1029211200000|2002-08-13 04:00:00|2292|2292|2266|2266|2323|2323|2257|2257|5198100
1029297600000|2002-08-14 04:00:00|2247|2247|2300|2300|2325|2325|2231|2231|5387700
1029384000000|2002-08-15 04:00:00|2312|2312|2416|2416|2416|2416|2300|2300|5306800
1029470400000|2002-08-16 04:00:00|2435|2435|2380|2380|2435|2435|2372|2372|5529700
1029729600000|2002-08-19 04:00:00|2370|2370|2461|2461|2469|2469|2354|2354|4797300
1029816000000|2002-08-20 04:00:00|2462|2462|2437|2437|2462|2462|2405|2405|6032500
1029902400000|2002-08-21 04:00:00|2450|2450|2452|2452|2476|2476|2425|2425|5060600
1029988800000|2002-08-22 04:00:00|2468|2468|2440|2440|2470|2470|2397|2397|3204800
1030075200000|2002-08-23 04:00:00|2415|2415|2415|2415|2461|2461|2400|2400|2833100
1030334400000|2002-08-26 04:00:00|2435|2435|2396|2396|2438|2438|2335|2335|3174500
1030420800000|2002-08-27 04:00:00|2400|2400|2385|2385|2420|2420|2360|2360|3663600
1030507200000|2002-08-28 04:00:00|2352|2352|2357|2357|2407.8|2407.8|2347|2347|5003900
1030593600000|2002-08-29 04:00:00|2358|2358|2381|2381|2411|2411|2326|2326|3714800
1030680000000|2002-08-30 04:00:00|2383|2383|2376|2376|2410|2410|2357|2357|2412100
1031025600000|2002-09-03 04:00:00|2357|2357|2303|2303|2359|2359|2293|2293|3969100
1031112000000|2002-09-04 04:00:00|2302|2302|2224|2224|2303|2303|2200|2200|6918100
1031198400000|2002-09-05 04:00:00|2185|2185|2197|2197|2219|2219|2081|2081|10084700
1031284800000|2002-09-06 04:00:00|2195|2195|2136|2136|2220|2220|2097|2097|8580300
1031544000000|2002-09-09 04:00:00|2095|2095|2145|2145|2169|2169|2091|2091|7200600
1031630400000|2002-09-10 04:00:00|2159|2159|2130|2130|2180|2180|2084|2084|6051600
1031716800000|2002-09-11 04:00:00|2145|2145|2134|2134|2158|2158|2129|2129|4819600
1031803200000|2002-09-12 04:00:00|2072|2072|2031|2031|2072|2072|1989|1989|15956100
1031889600000|2002-09-13 04:00:00|2010|2010|2053|2053|2068|2068|2001|2001|8307000
1032148800000|2002-09-16 04:00:00|2120|2120|2169|2169|2194|2194|2095|2095|8819100
1032235200000|2002-09-17 04:00:00|2120|2120|1891|1891|2120|2120|1890|1890|24165100
1032321600000|2002-09-18 04:00:00|1860|1860|1816|1816|1870|1870|1790|1790|19587000
1032408000000|2002-09-19 04:00:00|1781|1781|1785|1785|1840|1840|1780|1780|14969100
1032494400000|2002-09-20 04:00:00|1800|1800|1795|1795|1824|1824|1780|1780|13001200
1032753600000|2002-09-23 04:00:00|1785|1785|1816|1816|1841|1841|1780|1780|9294400
1032840000000|2002-09-24 04:00:00|1796|1796|1790|1790|1808|1808|1770|1770|9042300
1032926400000|2002-09-25 04:00:00|1800|1800|1810|1810|1840|1840|1785|1785|8970600
1033012800000|2002-09-26 04:00:00|1808|1808|1845|1845|1860|1860|1804|1804|7466000
1033099200000|2002-09-27 04:00:00|1827|1827|1837|1837|1885|1885|1820|1820|11367800
1033358400000|2002-09-30 04:00:00|1790|1790|1766|1766|1803|1803|1742|1742|10127700
1033444800000|2002-10-01 04:00:00|1784|1784|1828|1828|1848|1848|1764|1764|7175900
1033531200000|2002-10-02 04:00:00|1804|1804|1819|1819|1888|1888|1800|1800|7297300
1033617600000|2002-10-03 04:00:00|1814|1814|1779|1779|1846|1846|1774|1774|5072700
1033704000000|2002-10-04 04:00:00|1795|1795|1750|1750|1804|1804|1726|1726|5223500
1033963200000|2002-10-07 04:00:00|1725|1725|1745|1745|1769|1769|1721|1721|5395000
1034049600000|2002-10-08 04:00:00|1750|1750|1756|1756|1785|1785|1720|1720|5135300
1034136000000|2002-10-09 04:00:00|1735|1735|1656|1656|1756|1756|1640|1640|7750400
1034222400000|2002-10-10 04:00:00|1622|1622|1717|1717|1731|1731|1575|1575|11885600
1034308800000|2002-10-11 04:00:00|1742|1742|1797|1797|1825|1825|1725|1725|6815000
1034568000000|2002-10-14 04:00:00|1782|1782|1797|1797|1800|1800|1765|1765|3317500
1034654400000|2002-10-15 04:00:00|1816|1816|1806|1806|1855|1855|1759|1759|7869800
1034740800000|2002-10-16 04:00:00|1755|1755|1750|1750|1777|1777|1731|1731|4948600
1034827200000|2002-10-17 04:00:00|1758|1758|1783|1783|1783|1783|1709|1709|6647800
1034913600000|2002-10-18 04:00:00|1747|1747|1748|1748|1763|1763|1726|1726|5259300
1035172800000|2002-10-21 04:00:00|1759|1759|1830|1830|1845|1845|1749|1749|6996000
1035259200000|2002-10-22 04:00:00|1895|1895|1895|1895|1995|1995|1866|1866|16944200
1035345600000|2002-10-23 04:00:00|1865|1865|1925|1925|1937|1937|1852|1852|6453700
1035432000000|2002-10-24 04:00:00|1928|1928|1871|1871|1931|1931|1857|1857|4569000
1035518400000|2002-10-25 04:00:00|1843|1843|1850|1850|1874|1874|1828|1828|5128100
1035781200000|2002-10-28 05:00:00|1882|1882|1832|1832|1884|1884|1825|1825|3868500
1035867600000|2002-10-29 05:00:00|1817|1817|1842|1842|1855|1855|1790|1790|3796300
1035954000000|2002-10-30 05:00:00|1836|1836|1820|1820|1837|1837|1786|1786|4758600
1036040400000|2002-10-31 05:00:00|1810|1810|1811|1811|1840|1840|1790|1790|5394100
1036126800000|2002-11-01 05:00:00|1802|1802|1813|1813|1838|1838|1798|1798|4333200
1036386000000|2002-11-04 05:00:00|1832|1832|1843|1843|1876|1876|1820|1820|7349300
1036472400000|2002-11-05 05:00:00|1850|1850|1893|1893|1893|1893|1840|1840|5764700
1036558800000|2002-11-06 05:00:00|1883|1883|1906|1906|1922|1922|1869|1869|7628500
1036645200000|2002-11-07 05:00:00|1900|1900|1931|1931|1970|1970|1880|1880|7843400
1036731600000|2002-11-08 05:00:00|1750|1750|1779|1779|1791|1791|1650|1650|19940700
1036990800000|2002-11-11 05:00:00|1735|1735|1709|1709|1748|1748|1708|1708|7006900
1037077200000|2002-11-12 05:00:00|1700|1700|1709|1709|1725|1725|1625|1625|10766200
1037163600000|2002-11-13 05:00:00|1666|1666|1715|1715|1718|1718|1652|1652|8036400
1037250000000|2002-11-14 05:00:00|1715|1715|1730|1730|1738|1738|1696|1696|6033100
1037336400000|2002-11-15 05:00:00|1730|1730|1738|1738|1749|1749|1710|1710|6561400
1037595600000|2002-11-18 05:00:00|1753|1753|1775|1775|1791|1791|1738|1738|8322800
1037682000000|2002-11-19 05:00:00|1770|1770|1784|1784|1801|1801|1754|1754|5145300
1037768400000|2002-11-20 05:00:00|1778|1778|1805|1805|1820|1820|1775|1775|4007200
1037854800000|2002-11-21 05:00:00|1805|1805|1870|1870|1887|1887|1805|1805|5377100
1037941200000|2002-11-22 05:00:00|1853|1853|1864|1864|1905|1905|1852|1852|5764400
1038200400000|2002-11-25 05:00:00|1848|1848|1823|1823|1868|1868|1803|1803|6269200
1038286800000|2002-11-26 05:00:00|1797|1797|1822|1822|1840|1840|1794|1794|4250500
1038373200000|2002-11-27 05:00:00|1819|1819|1850|1850|1864|1864|1816|1816|4095800
1038546000000|2002-11-29 05:00:00|1838|1838|1850|1850|1864|1864|1823|1823|2289200
1038805200000|2002-12-02 05:00:00|1863|1863|1874|1874|1885|1885|1844|1844|5120100
1038891600000|2002-12-03 05:00:00|1870|1870|1824|1824|1871|1871|1814|1814|4544000
1038978000000|2002-12-04 05:00:00|1802|1802|1837|1837|1865|1865|1760|1760|7108600
1039064400000|2002-12-05 05:00:00|1817|1817|1878|1878|1917|1917|1778|1778|14164100
1039150800000|2002-12-06 05:00:00|1833|1833|1797|1797|1852|1852|1789|1789|8393300
1039410000000|2002-12-09 05:00:00|1785|1785|1740|1740|1796|1796|1718|1718|9447800
1039496400000|2002-12-10 05:00:00|1741|1741|1735|1735|1747|1747|1718|1718|6246500
1039582800000|2002-12-11 05:00:00|1710|1710|1720|1720|1734|1734|1693|1693|6536300
1039669200000|2002-12-12 05:00:00|1720|1720|1740|1740|1753|1753|1720|1720|5779100
1039755600000|2002-12-13 05:00:00|1716|1716|1734|1734|1769|1769|1712|1712|5476300
1040014800000|2002-12-16 05:00:00|1750|1750|1738|1738|1755|1755|1714|1714|6334300
1040101200000|2002-12-17 05:00:00|1655|1655|1599|1599|1668|1668|1558|1558|35336700
1040187600000|2002-12-18 05:00:00|1572|1572|1596|1596|1608|1608|1570|1570|13277100
1040274000000|2002-12-19 05:00:00|1573|1573|1564|1564|1589|1589|1551|1551|11189100
1040360400000|2002-12-20 05:00:00|1550|1550|1575|1575|1586|1586|1547|1547|19433400
1040619600000|2002-12-23 05:00:00|1520|1520|1555|1555|1555|1555|1517|1517|11363200
1040706000000|2002-12-24 05:00:00|1537|1537|1548|1548|1557|1557|1532|1532|3861900
1040878800000|2002-12-26 05:00:00|1550|1550|1558|1558|1566|1566|1546|1546|5791900
1040965200000|2002-12-27 05:00:00|1549|1549|1550|1550|1567|1567|1547|1547|6064500
1041224400000|2002-12-30 05:00:00|1563|1563|1575|1575|1575|1575|1540|1540|7187600
1041310800000|2002-12-31 05:00:00|1570|1570|1608|1608|1608|1608|1561|1561|7717100
1041483600000|2003-01-02 05:00:00|1617|1617|1655|1655|1659|1659|1595|1595|8309000
1041570000000|2003-01-03 05:00:00|1650|1650|1612|1612|1655|1655|1603|1603|5714800
1041829200000|2003-01-06 05:00:00|1625|1625|1665|1665|1667|1667|1617|1617|7310900
1041915600000|2003-01-07 05:00:00|1665|1665|1667|1667|1668|1668|1635|1635|4952400
1042002000000|2003-01-08 05:00:00|1653|1653|1684|1684|1692|1692|1646|1646|5686100
1042088400000|2003-01-09 05:00:00|1679|1679|1687|1687|1710|1710|1675|1675|8273500
1042174800000|2003-01-10 05:00:00|1673|1673|1724|1724|1725|1725|1665|1665|7731500
1042434000000|2003-01-13 05:00:00|1735|1735|1733|1733|1738|1738|1705|1705|5546100
1042520400000|2003-01-14 05:00:00|1715|1715|1696|1696|1724|1724|1685|1685|7430300
1042606800000|2003-01-15 05:00:00|1672|1672|1669|1669|1685|1685|1643|1643|6401700
1042693200000|2003-01-16 05:00:00|1672|1672|1585|1585|1689|1689|1565|1565|17168900
1042779600000|2003-01-17 05:00:00|1585|1585|1545|1545|1586|1586|1521|1521|14052400
1043125200000|2003-01-21 05:00:00|1562|1562|1534|1534|1565|1565|1531|1531|6566700
1043211600000|2003-01-22 05:00:00|1533|1533|1536|1536|1594.9|1594.9|1520|1520|7322500
1043298000000|2003-01-23 05:00:00|1493|1493|1500|1500|1528|1528|1465|1465|14923500
1043384400000|2003-01-24 05:00:00|1528|1528|1490|1490|1531|1531|1478|1478|9160300
1043643600000|2003-01-27 05:00:00|1464|1464|1470|1470|1499|1499|1464|1464|6047700
1043730000000|2003-01-28 05:00:00|1470|1470|1467|1467|1478|1478|1450|1450|6247000
1043816400000|2003-01-29 05:00:00|1468|1468|1438|1438|1468|1468|1425|1425|6954300
1043902800000|2003-01-30 05:00:00|1445|1445|1446|1446|1456|1456|1420|1420|7055800
1043989200000|2003-01-31 05:00:00|1425|1425|1424|1424|1439|1439|1391|1391|8876100
1044248400000|2003-02-03 05:00:00|1407|1407|1452|1452|1462|1462|1407|1407|6697900
1044334800000|2003-02-04 05:00:00|1428|1428|1430|1430|1439|1439|1405|1405|6807300
1044421200000|2003-02-05 05:00:00|1430|1430|1406|1406|1448|1448|1405|1405|4762500
1044507600000|2003-02-06 05:00:00|1396|1396|1368|1368|1412|1412|1368|1368|5625100
1044594000000|2003-02-07 05:00:00|1378|1378|1355|1355|1397|1397|1348|1348|5469600
1044853200000|2003-02-10 05:00:00|1364|1364|1370|1370|1376|1376|1356|1356|4617300
1044939600000|2003-02-11 05:00:00|1382|1382|1390|1390|1418|1418|1381|1381|6907300
1045026000000|2003-02-12 05:00:00|1381|1381|1383|1383|1405|1405|1367|1367|5814000
1045112400000|2003-02-13 05:00:00|1365|1365|1357|1357|1372|1372|1341|1341|5902800
1045198800000|2003-02-14 05:00:00|1332|1332|1362|1362|1364|1364|1316|1316|7219000
1045544400000|2003-02-18 05:00:00|1328|1328|1345|1345|1352|1352|1326|1326|5558000
1045630800000|2003-02-19 05:00:00|1349|1349|1350|1350|1362|1362|1341|1341|4611600
1045717200000|2003-02-20 05:00:00|1375|1375|1338|1338|1375|1375|1330|1330|3694300
1045803600000|2003-02-21 05:00:00|1326|1326|1358|1358|1369|1369|1322|1322|3968700
1046062800000|2003-02-24 05:00:00|1360|1360|1327|1327|1361|1361|1316|1316|4030900
1046149200000|2003-02-25 05:00:00|1330|1330|1315|1315|1330|1330|1293|1293|6677000
1046235600000|2003-02-26 05:00:00|1305|1305|1281|1281|1317|1317|1277|1277|5776300
1046322000000|2003-02-27 05:00:00|1287|1287|1325|1325|1326|1326|1280|1280|7319400
1046408400000|2003-02-28 05:00:00|1335|1335|1361|1361|1369|1369|1327|1327|9014100
1046667600000|2003-03-03 05:00:00|1385|1385|1319|1319|1385|1385|1319|1319|4813200
1046754000000|2003-03-04 05:00:00|1301|1301|1291|1291|1310|1310|1291|1291|3717900
1046840400000|2003-03-05 05:00:00|1297|1297|1277|1277|1305|1305|1275|1275|4830500
1046926800000|2003-03-06 05:00:00|1252|1252|1261|1261|1285|1285|1251|1251|6534000
1047013200000|2003-03-07 05:00:00|1246|1246|1282|1282|1290|1290|1244|1244|7185100
1047272400000|2003-03-10 05:00:00|1275|1275|1250|1250|1281|1281|1241|1241|5142700
1047358800000|2003-03-11 05:00:00|1242|1242|1247|1247|1270|1270|1242|1242|5086900
1047445200000|2003-03-12 05:00:00|1245|1245|1238|1238|1255|1255|1212|1212|8575400
1047531600000|2003-03-13 05:00:00|1260|1260|1280|1280|1284|1284|1252|1252|10172700
1047618000000|2003-03-14 05:00:00|1280|1280|1354|1354|1354|1354|1276|1276|13697500
1047877200000|2003-03-17 05:00:00|1354|1354|1370|1370|1371|1371|1324|1324|8291400
1047963600000|2003-03-18 05:00:00|1390|1390|1431|1431|1440|1440|1375|1375|10155400
1048050000000|2003-03-19 05:00:00|1422|1422|1457|1457|1468|1468|1412|1412|7109700
1048136400000|2003-03-20 05:00:00|1457|1457|1438|1438|1457|1457|1397|1397|4927000
1048222800000|2003-03-21 05:00:00|1441|1441|1465|1465|1473|1473|1420|1420|6466800
1048482000000|2003-03-24 05:00:00|1432|1432|1403|1403|1440|1440|1394|1394|4625900
1048568400000|2003-03-25 05:00:00|1403|1403|1416|1416|1430|1430|1380|1380|3969000
1048654800000|2003-03-26 05:00:00|1425|1425|1423|1423|1438|1438|1408|1408|4533600
1048741200000|2003-03-27 05:00:00|1415|1415|1450|1450|1468|1468|1412|1412|7010500
1048827600000|2003-03-28 05:00:00|1450|1450|1484|1484|1520|1520|1435|1435|8474800
1049086800000|2003-03-31 05:00:00|1455|1455|1446|1446|1463|1463|1432|1432|6000400
1049173200000|2003-04-01 05:00:00|1460|1460|1405|1405|1463|1463|1401|1401|6654500
1049259600000|2003-04-02 05:00:00|1410|1410|1432|1432|1450|1450|1410|1410|7613600
1049346000000|2003-04-03 05:00:00|1443|1443|1408|1408|1444|1444|1388|1388|6190700
1049432400000|2003-04-04 05:00:00|1415|1415|1455|1455|1455|1455|1415|1415|6929300
1049688000000|2003-04-07 04:00:00|1490|1490|1580|1580|1586|1586|1475|1475|20230800
1049774400000|2003-04-08 04:00:00|1595|1595|1584|1584|1605|1605|1562|1562|14791600
1049860800000|2003-04-09 04:00:00|1592|1592|1550|1550|1592|1592|1537|1537|8911400
1049947200000|2003-04-10 04:00:00|1565|1565|1580|1580|1580|1580|1532|1532|6238700
1050033600000|2003-04-11 04:00:00|1579|1579|1578|1578|1594|1594|1558|1558|4512900
1050292800000|2003-04-14 04:00:00|1569|1569|1570|1570|1589|1589|1545|1545|5848600
1050379200000|2003-04-15 04:00:00|1575|1575|1585|1585|1590|1590|1562|1562|5100200
1050465600000|2003-04-16 04:00:00|1577|1577|1575|1575|1585|1585|1553|1553|5860300
1050552000000|2003-04-17 04:00:00|1575|1575|1600|1600|1600|1600|1552|1552|4660400
1050897600000|2003-04-21 04:00:00|1605|1605|1601|1601|1619|1619|1580|1580|4479400
1050984000000|2003-04-22 04:00:00|1585|1585|1605|1605|1609|1609|1580|1580|6034900
1051070400000|2003-04-23 04:00:00|1605|1605|1585|1585|1606|1606|1583|1583|5569900
1051156800000|2003-04-24 04:00:00|1580|1580|1592|1592|1600|1600|1574|1574|3824900
1051243200000|2003-04-25 04:00:00|1592|1592|1581|1581|1600|1600|1579|1579|4201900
1051502400000|2003-04-28 04:00:00|1645|1645|1693|1693|1695|1695|1615|1615|15178500
1051588800000|2003-04-29 04:00:00|1722|1722|1728|1728|1740|1740|1705|1705|9658200
1051675200000|2003-04-30 04:00:00|1711|1711|1710|1710|1727|1727|1687|1687|7310800
1051761600000|2003-05-01 04:00:00|1705|1705|1716|1716|1720|1720|1671|1671|5473800
1051848000000|2003-05-02 04:00:00|1722|1722|1759|1759|1768|1768|1707|1707|4660400
1052107200000|2003-05-05 04:00:00|1768|1768|1749|1749|1768|1768|1725|1725|5003400
1052193600000|2003-05-06 04:00:00|1758|1758|1788|1788|1803|1803|1749|1749|8195200
1052280000000|2003-05-07 04:00:00|1764|1764|1739|1739|1782|1782|1725|1725|7425100
1052366400000|2003-05-08 04:00:00|1705|1705|1725|1725|1738|1738|1693|1693|6004000
1052452800000|2003-05-09 04:00:00|1750|1750|1758|1758|1760|1760|1736|1736|6053800
1052712000000|2003-05-12 04:00:00|1759|1759|1829|1829|1830|1830|1744|1744|8589600
1052798400000|2003-05-13 04:00:00|1829|1829|1827|1827|1843|1843|1799|1799|8965500
1052884800000|2003-05-14 04:00:00|1840|1840|1856|1856|1856|1856|1805|1805|5266900
1052971200000|2003-05-15 04:00:00|1850|1850|1860|1860|1881|1881|1844|1844|8349000
1053057600000|2003-05-16 04:00:00|1870|1870|1852|1852|1873|1873|1844|1844|4385600
1053316800000|2003-05-19 04:00:00|1843|1843|1816|1816|1843|1843|1810|1810|3929100
1053403200000|2003-05-20 04:00:00|1815|1815|1695|1695|1850|1850|1658|1658|27221800
1053489600000|2003-05-21 04:00:00|1748|1748|1730|1730|1750|1750|1691|1691|22424800
1053576000000|2003-05-22 04:00:00|1747|1747|1750|1750|1781|1781|1733.6|1733.6|10875900
1053662400000|2003-05-23 04:00:00|1750|1750|1780|1780|1785|1785|1739|1739|6702000
1054008000000|2003-05-27 04:00:00|1781|1781|1777|1777|1801.2|1801.2|1760|1760|6553400
1054094400000|2003-05-28 04:00:00|1791|1791|1826|1826|1845|1845|1786|1786|9309600
1054180800000|2003-05-29 04:00:00|1816|1816|1834|1834|1862|1862|1816|1816|4557900
1054267200000|2003-05-30 04:00:00|1834|1834|1873|1873|1883|1883|1832|1832|6129400
1054526400000|2003-06-02 04:00:00|1892|1892|1890|1890|1940|1940|1873|1873|7669400
1054612800000|2003-06-03 04:00:00|1890|1890|1917|1917|1918|1918|1872|1872|4735500
1054699200000|2003-06-04 04:00:00|1913|1913|1899|1899|1923|1923|1895|1895|4967400
1054785600000|2003-06-05 04:00:00|1899|1899|1928|1928|1938|1938|1880|1880|6366100
1054872000000|2003-06-06 04:00:00|1995|1995|2106|2106|2133|2133|1990|1990|20842600
1055131200000|2003-06-09 04:00:00|2058|2058|2087|2087|2093|2093|2040|2040|8762600
1055217600000|2003-06-10 04:00:00|2083|2083|2167|2167|2168|2168|2049|2049|10203800
1055304000000|2003-06-11 04:00:00|2165|2165|2164|2164|2194|2194|2122|2122|8110500
1055390400000|2003-06-12 04:00:00|2165|2165|2162|2162|2181|2181|2117|2117|5308100
1055476800000|2003-06-13 04:00:00|2150|2150|2146|2146|2176|2176|2131|2131|3713000
1055736000000|2003-06-16 04:00:00|2142|2142|2220|2220|2220|2220|2141|2141|5915600
1055822400000|2003-06-17 04:00:00|2220|2220|2220|2220|2232|2232|2192|2192|6995400
1055908800000|2003-06-18 04:00:00|2220|2220|2205|2205|2220|2220|2195|2195|4147900
1055995200000|2003-06-19 04:00:00|2167|2167|2156|2156|2199|2199|2125|2125|7901000
1056081600000|2003-06-20 04:00:00|2193|2193|2202|2202|2208|2208|2156|2156|9810400
1056340800000|2003-06-23 04:00:00|2201|2201|2237|2237|2243|2243|2178|2178|6623700
1056427200000|2003-06-24 04:00:00|2250|2250|2253|2253|2274|2274|2230|2230|6590100
1056513600000|2003-06-25 04:00:00|2255|2255|2224|2224|2260|2260|2210|2210|5600900
1056600000000|2003-06-26 04:00:00|2220|2220|2245|2245|2245|2245|2195|2195|4332700
1056686400000|2003-06-27 04:00:00|2235|2235|2237|2237|2295|2295|2217|2217|5476700
1056945600000|2003-06-30 04:00:00|2237|2237|2206|2206|2252|2252|2190|2190|6504600
1057032000000|2003-07-01 04:00:00|2180|2180|2194|2194|2207|2207|2141|2141|6189700
1057118400000|2003-07-02 04:00:00|2180|2180|2272|2272|2278|2278|2170|2170|6590500
1057204800000|2003-07-03 04:00:00|2250|2250|2262|2262|2300|2300|2240|2240|4350100
1057550400000|2003-07-07 04:00:00|2260|2260|2290|2290|2324|2324|2247|2247|6530900
1057636800000|2003-07-08 04:00:00|2277|2277|2280|2280|2296|2296|2268|2268|7178700
1057723200000|2003-07-09 04:00:00|2275|2275|2285|2285|2303|2303|2246|2246|7709800
1057809600000|2003-07-10 04:00:00|2285|2285|2226|2226|2285|2285|2212|2212|5246200
1057896000000|2003-07-11 04:00:00|2226|2226|2258|2258|2285|2285|2216|2216|5054200
1058155200000|2003-07-14 04:00:00|2284|2284|2192|2192|2292|2292|2186|2186|14126000
1058241600000|2003-07-15 04:00:00|2220|2220|2108|2108|2220|2220|2088|2088|13692400
1058328000000|2003-07-16 04:00:00|2110|2110|2112|2112|2117|2117|2070|2070|10087500
1058414400000|2003-07-17 04:00:00|2100|2100|2049|2049|2106|2106|2040|2040|5165600
1058500800000|2003-07-18 04:00:00|2090|2090|2139|2139|2151|2151|2083|2083|7373900
1058760000000|2003-07-21 04:00:00|2139|2139|2087|2087|2139|2139|2081|2081|6023500
1058846400000|2003-07-22 04:00:00|2081|2081|2108|2108|2125|2125|2079|2079|4073800
1058932800000|2003-07-23 04:00:00|2122|2122|2121|2121|2138|2138|2094|2094|3731200
1059019200000|2003-07-24 04:00:00|2135|2135|2108|2108|2164|2164|2106|2106|3711200
1059105600000|2003-07-25 04:00:00|2108|2108|2144|2144|2149|2149|2081|2081|3978100
1059364800000|2003-07-28 04:00:00|2128|2128|2126|2126|2140|2140|2095|2095|4528100
1059451200000|2003-07-29 04:00:00|2176|2176|2215|2215|2240|2240|2110|2110|10748700
1059537600000|2003-07-30 04:00:00|2197|2197|2240|2240|2251|2251|2193|2193|7254500
1059624000000|2003-07-31 04:00:00|2270|2270|2301|2301|2318.9|2318.9|2265|2265|9257100
1059710400000|2003-08-01 04:00:00|2301|2301|2297|2297|2307|2307|2267|2267|4428600
1059969600000|2003-08-04 04:00:00|2278|2278|2258|2258|2285|2285|2220|2220|4703600
1060056000000|2003-08-05 04:00:00|2258|2258|2200|2200|2258|2258|2192|2192|4004400
1060142400000|2003-08-06 04:00:00|2170|2170|2182|2182|2194|2194|2157|2157|4300600
1060228800000|2003-08-07 04:00:00|2200|2200|2206|2206|2223|2223|2188|2188|3422900
1060315200000|2003-08-08 04:00:00|2298|2298|2389|2389|2389.5|2389.5|2290|2290|15973300
1060574400000|2003-08-11 04:00:00|2370|2370|2376|2376|2398|2398|2329|2329|6433400
1060660800000|2003-08-12 04:00:00|2356|2356|2379|2379|2394|2394|2354|2354|6500200
1060747200000|2003-08-13 04:00:00|2380|2380|2317|2317|2385|2385|2303|2303|6732300
1060833600000|2003-08-14 04:00:00|2290|2290|2295|2295|2304|2304|2243|2243|7331800
1060920000000|2003-08-15 04:00:00|2300|2300|2298|2298|2300|2300|2275|2275|2930500
1061179200000|2003-08-18 04:00:00|2300|2300|2272|2272|2300|2300|2265|2265|4503200
1061265600000|2003-08-19 04:00:00|2274|2274|2288|2288|2295|2295|2255|2255|3049700
1061352000000|2003-08-20 04:00:00|2280|2280|2300|2300|2305|2305|2273|2273|2740800
1061438400000|2003-08-21 04:00:00|2300|2300|2250|2250|2308|2308|2245|2245|5088900
1061524800000|2003-08-22 04:00:00|2256|2256|2195|2195|2263|2263|2165|2165|7953000
1061784000000|2003-08-25 04:00:00|2192|2192|2220|2220|2225|2225|2180|2180|4139100
1061870400000|2003-08-26 04:00:00|2207|2207|2230|2230|2236|2236|2189|2189|4326800
1061956800000|2003-08-27 04:00:00|2240|2240|2256|2256|2278|2278|2240|2240|4278600
1062043200000|2003-08-28 04:00:00|2260|2260|2235|2235|2271|2271|2229|2229|4295400
1062129600000|2003-08-29 04:00:00|2216|2216|2242|2242|2260|2260|2206|2206|4194100
1062475200000|2003-09-02 04:00:00|2245|2245|2250|2250|2271|2271|2211|2211|6853300
1062561600000|2003-09-03 04:00:00|2250|2250|2269|2269|2270|2270|2239|2239|6741300
1062648000000|2003-09-04 04:00:00|2286|2286|2339|2339|2350|2350|2281|2281|9660400
1062734400000|2003-09-05 04:00:00|2339|2339|2330|2330|2354|2354|2305|2305|5618500
1062993600000|2003-09-08 04:00:00|2331|2331|2335|2335|2349|2349|2322|2322|5229000
1063080000000|2003-09-09 04:00:00|2425|2425|2359|2359|2425|2425|2354|2354|10260200
1063166400000|2003-09-10 04:00:00|2350|2350|2320|2320|2362|2362|2314|2314|4910600
1063252800000|2003-09-11 04:00:00|2344|2344|2370|2370|2383|2383|2340|2340|5318000
1063339200000|2003-09-12 04:00:00|2354|2354|2348|2348|2360|2360|2326|2326|4965700
1063598400000|2003-09-15 04:00:00|2345|2345|2349|2349|2365|2365|2343|2343|5007600
1063684800000|2003-09-16 04:00:00|2365|2365|2375|2375|2380|2380|2365|2365|5831600
1063771200000|2003-09-17 04:00:00|2370|2370|2375|2375|2390|2390|2365|2365|4461000
1063857600000|2003-09-18 04:00:00|2366|2366|2391|2391|2397|2397|2366|2366|6326600
1063944000000|2003-09-19 04:00:00|2394|2394|2392|2392|2402|2402|2365|2365|7495300
1064203200000|2003-09-22 04:00:00|2380|2380|2363|2363|2388|2388|2359|2359|3401600
1064289600000|2003-09-23 04:00:00|2387|2387|2390|2390|2406|2406|2380|2380|4919900
1064376000000|2003-09-24 04:00:00|2397|2397|2393|2393|2437|2437|2387|2387|9403500
1064462400000|2003-09-25 04:00:00|2392|2392|2336|2336|2396|2396|2330|2330|5729200
1064548800000|2003-09-26 04:00:00|2305|2305|2360|2360|2384|2384|2292|2292|7932800
1064808000000|2003-09-29 04:00:00|2350|2350|2373|2373|2375|2375|2330|2330|5132500
1064894400000|2003-09-30 04:00:00|2373|2373|2354|2354|2391|2391|2326|2326|4419200
1064980800000|2003-10-01 04:00:00|2375|2375|2421|2421|2430|2430|2372|2372|6431500
1065067200000|2003-10-02 04:00:00|2437|2437|2428|2428|2475|2475|2426|2426|5702600
1065153600000|2003-10-03 04:00:00|2462|2462|2426|2426|2477|2477|2408|2408|6267100
1065412800000|2003-10-06 04:00:00|2415|2415|2410|2410|2422|2422|2398|2398|4453700
1065499200000|2003-10-07 04:00:00|2468|2468|2472|2472|2487|2487|2434|2434|8105900
1065585600000|2003-10-08 04:00:00|2494|2494|2415|2415|2494|2494|2406|2406|8898700
1065672000000|2003-10-09 04:00:00|2445|2445|2421|2421|2459|2459|2410|2410|6985000
1065758400000|2003-10-10 04:00:00|2440|2440|2429|2429|2450|2450|2391|2391|5703900
1066017600000|2003-10-13 04:00:00|2436|2436|2448|2448|2449|2449|2424|2424|2887100
1066104000000|2003-10-14 04:00:00|2430|2430|2439|2439|2446|2446|2421|2421|3654700
1066190400000|2003-10-15 04:00:00|2449|2449|2392|2392|2450|2450|2387|2387|6484100
1066276800000|2003-10-16 04:00:00|2407|2407|2400|2400|2419|2419|2380|2380|4880200
1066363200000|2003-10-17 04:00:00|2405|2405|2415|2415|2417|2417|2382|2382|4469500
1066622400000|2003-10-20 04:00:00|2410|2410|2418|2418|2421|2421|2405|2405|3551300
1066708800000|2003-10-21 04:00:00|2402|2402|2374|2374|2415|2415|2352|2352|5719100
1066795200000|2003-10-22 04:00:00|2390|2390|2390|2390|2422|2422|2359|2359|8939100
1066881600000|2003-10-23 04:00:00|2360|2360|2400|2400|2415|2415|2359.55|2359.55|6996900
1066968000000|2003-10-24 04:00:00|2380|2380|2419|2419|2419|2419|2362|2362|4622800
1067230800000|2003-10-27 05:00:00|2417|2417|2425|2425|2449|2449|2410|2410|4972500
1067317200000|2003-10-28 05:00:00|2450|2450|2460|2460|2460|2460|2401|2401|6691100
1067403600000|2003-10-29 05:00:00|2464|2464|2461|2461|2464|2464|2426|2426|5867100
1067490000000|2003-10-30 05:00:00|2461|2461|2473|2473|2476|2476|2450|2450|3854000
1067576400000|2003-10-31 05:00:00|2479|2479|2500|2500|2508|2508|2474|2474|7744700
1067835600000|2003-11-03 05:00:00|2537|2537|2539|2539|2566|2566|2522|2522|7350248
1067922000000|2003-11-04 05:00:00|2550|2550|2611|2611|2620|2620|2530|2530|10074768
1068008400000|2003-11-05 05:00:00|2611|2611|2615|2615|2660|2660|2580|2580|7600700
1068094800000|2003-11-06 05:00:00|2615|2615|2598|2598|2620|2620|2578|2578|8072800
1068181200000|2003-11-07 05:00:00|2673|2673|2601|2601|2678|2678|2599|2599|13722000
1068440400000|2003-11-10 05:00:00|2609|2609|2600|2600|2638|2638|2590|2590|7040800
1068526800000|2003-11-11 05:00:00|2601|2601|2610|2610|2611|2611|2581|2581|6605700
1068613200000|2003-11-12 05:00:00|2595|2595|2624|2624|2648|2648|2592|2592|6387200
1068699600000|2003-11-13 05:00:00|2624|2624|2607|2607|2629|2629|2597|2597|5809200
1068786000000|2003-11-14 05:00:00|2600|2600|2568|2568|2609|2609|2551|2551|4395400
1069045200000|2003-11-17 05:00:00|2567|2567|2500|2500|2577|2577|2474|2474|6135300
1069131600000|2003-11-18 05:00:00|2505|2505|2470|2470|2527|2527|2466|2466|5895400
1069218000000|2003-11-19 05:00:00|2470|2470|2465|2465|2472|2472|2446|2446|3862200
1069304400000|2003-11-20 05:00:00|2466|2466|2468|2468|2492|2492|2456|2456|3980300
1069390800000|2003-11-21 05:00:00|2497|2497|2497|2497|2526|2526|2489|2489|4474900
1069650000000|2003-11-24 05:00:00|2520|2520|2564|2564|2575|2575|2518|2518|4019700
1069736400000|2003-11-25 05:00:00|2561|2561|2576|2576|2589|2589|2540|2540|3154500
1069822800000|2003-11-26 05:00:00|2555|2555|2539|2539|2573|2573|2525|2525|4763700
1069995600000|2003-11-28 05:00:00|2522|2522|2563|2563|2589|2589|2522|2522|1889900
1070254800000|2003-12-01 05:00:00|2595|2595|2635|2635|2645|2645|2590|2590|5394100
1070341200000|2003-12-02 05:00:00|2647|2647|2648|2648|2652|2652|2635|2635|5465700
1070427600000|2003-12-03 05:00:00|2658|2658|2646|2646|2685|2685|2635|2635|3833000
1070514000000|2003-12-04 05:00:00|2646|2646|2656|2656|2701|2701|2620|2620|6235500
1070600400000|2003-12-05 05:00:00|2631|2631|2599|2599|2645|2645|2593|2593|3603500
1070859600000|2003-12-08 05:00:00|2620|2620|2562|2562|2636|2636|2546|2546|6459600
1070946000000|2003-12-09 05:00:00|2581|2581|2542|2542|2585|2585|2537|2537|4643000
1071032400000|2003-12-10 05:00:00|2530|2530|2555|2555|2555|2555|2526|2526|3227000
1071118800000|2003-12-11 05:00:00|2554|2554|2580|2580|2602|2602|2554|2554|4517300
1071205200000|2003-12-12 05:00:00|2586|2586|2578|2578|2596|2596|2551|2551|3826100
1071464400000|2003-12-15 05:00:00|2610|2610|2542|2542|2612|2612|2538|2538|4367900
1071550800000|2003-12-16 05:00:00|2536|2536|2488|2488|2555|2555|2484|2484|5704200
1071637200000|2003-12-17 05:00:00|2475|2475|2450|2450|2494|2494|2439.9|2439.9|6264200
1071723600000|2003-12-18 05:00:00|2465|2465|2481|2481|2495|2495|2458|2458|4668100
1071810000000|2003-12-19 05:00:00|2500|2500|2430|2430|2502|2502|2359|2359|11544700
1072069200000|2003-12-22 05:00:00|2411|2411|2516|2516|2519|2519|2411|2411|6964200
1072155600000|2003-12-23 05:00:00|2520|2520|2528|2528|2534|2534|2511|2511|5403500
1072242000000|2003-12-24 05:00:00|2335|2335|2396|2396|2413|2413|2310|2310|23082500
1072414800000|2003-12-26 05:00:00|2400|2400|2409|2409|2425|2425|2301|2301|7277700
1072674000000|2003-12-29 05:00:00|2455|2455|2460|2460|2466|2466|2412|2412|13579600
1072760400000|2003-12-30 05:00:00|2438|2438|2478|2478|2487|2487|2435|2435|6672200
1072846800000|2003-12-31 05:00:00|2484|2484|2483|2483|2489|2489|2461|2461|4572900
1073019600000|2004-01-02 05:00:00|2495|2495|2479|2479|2503|2503|2466|2466|4576000
1073278800000|2004-01-05 05:00:00|2498|2498|2503|2503|2510|2510|2480|2480|5455100
1073365200000|2004-01-06 05:00:00|2498|2498|2533|2533|2548|2548|2496|2496|5231400
1073451600000|2004-01-07 05:00:00|2534|2534|2541|2541|2545|2545|2513|2513|6676100
1073538000000|2004-01-08 05:00:00|2533|2533|2550|2550|2556|2556|2517|2517|5393800
1073624400000|2004-01-09 05:00:00|2528|2528|2515|2515|2555|2555|2515|2515|4602300
1073883600000|2004-01-12 05:00:00|2503|2503|2511|2511|2515|2515|2471|2471|5013800
1073970000000|2004-01-13 05:00:00|2502|2502|2464|2464|2512|2512|2454|2454|5628300
1074056400000|2004-01-14 05:00:00|2480|2480|2507|2507|2509|2509|2477|2477|6205000
1074142800000|2004-01-15 05:00:00|2515|2515|2515|2515|2548|2548|2475|2475|5404100
1074229200000|2004-01-16 05:00:00|2510|2510|2531|2531|2535|2535|2500|2500|4683300
1074574800000|2004-01-20 05:00:00|2542|2542|2517|2517|2550|2550|2496|2496|4128600
1074661200000|2004-01-21 05:00:00|2532|2532|2552|2552|2562.8|2562.8|2522|2522|3649300
1074747600000|2004-01-22 05:00:00|2538|2538|2539|2539|2567|2567|2532|2532|2965200
1074834000000|2004-01-23 05:00:00|2534|2534|2525|2525|2550|2550|2488|2488|4601400
1075093200000|2004-01-26 05:00:00|2528|2528|2528|2528|2545|2545|2490|2490|4849300
1075179600000|2004-01-27 05:00:00|2552|2552|2545|2545|2565.2|2565.2|2540|2540|4912100
1075266000000|2004-01-28 05:00:00|2555|2555|2486|2486|2560|2560|2474|2474|6022300
1075352400000|2004-01-29 05:00:00|2530|2530|2550|2550|2557|2557|2514|2514|6641700
1075438800000|2004-01-30 05:00:00|2540|2540|2574|2574|2585|2585|2538|2538|4962300
1075698000000|2004-02-02 05:00:00|2582|2582|2599|2599|2625|2625|2572|2572|5774900
1075784400000|2004-02-03 05:00:00|2586|2586|2615|2615|2623|2623|2586|2586|3297600
1075870800000|2004-02-04 05:00:00|2635|2635|2641|2641|2651|2651|2628|2628|5667600
1075957200000|2004-02-05 05:00:00|2623|2623|2670|2670|2675|2675|2620|2620|5668000
1076043600000|2004-02-06 05:00:00|2720|2720|2716|2716|2727|2727|2667|2667|8224600
1076302800000|2004-02-09 05:00:00|2693|2693|2691|2691|2722|2722|2679|2679|5984900
1076389200000|2004-02-10 05:00:00|2678|2678|2678|2678|2702|2702|2667|2667|3390600
1076475600000|2004-02-11 05:00:00|2677|2677|2705|2705|2705|2705|2672|2672|8295900
1076562000000|2004-02-12 05:00:00|2693|2693|2668|2668|2703|2703|2665|2665|3811200
1076648400000|2004-02-13 05:00:00|2661|2661|2663|2663|2678.9|2678.9|2645|2645|3257200
1076994000000|2004-02-17 05:00:00|2679|2679|2700|2700|2705|2705|2674|2674|3214300
1077080400000|2004-02-18 05:00:00|2700|2700|2705|2705|2714|2714|2691|2691|4258600
1077166800000|2004-02-19 05:00:00|2717|2717|2725|2725|2750|2750|2714|2714|5080600
1077253200000|2004-02-20 05:00:00|2723|2723|2716|2716|2737|2737|2695|2695|4831600
1077512400000|2004-02-23 05:00:00|2714|2714|2777|2777|2795|2795|2713|2713|6208900
1077598800000|2004-02-24 05:00:00|2778|2778|2763|2763|2788|2788|2753|2753|4923800
1077685200000|2004-02-25 05:00:00|2777|2777|2794|2794|2805|2805|2761|2761|4734300
1077771600000|2004-02-26 05:00:00|2778|2778|2830|2830|2839|2839|2776|2776|5509700
1077858000000|2004-02-27 05:00:00|2731|2731|2830|2830|2876|2876|2731|2731|5390300
1078117200000|2004-03-01 05:00:00|2840|2840|2841|2841|2858|2858|2837|2837|4812800
1078203600000|2004-03-02 05:00:00|2832|2832|2842|2842|2855|2855|2832|2832|3740800
1078290000000|2004-03-03 05:00:00|2838|2838|2889|2889|2901|2901|2838|2838|5100200
1078376400000|2004-03-04 05:00:00|2885|2885|2884|2884|2917|2917|2875|2875|5007600
1078462800000|2004-03-05 05:00:00|2825|2825|2985|2985|2998|2998|2825|2825|11286300
1078722000000|2004-03-08 05:00:00|2985|2985|2931|2931|2998|2998|2930|2930|5445600
1078808400000|2004-03-09 05:00:00|2939|2939|2898|2898|2990|2990|2895|2895|7616900
1078894800000|2004-03-10 05:00:00|2903|2903|2891|2891|2964|2964|2890|2890|4931400
1078981200000|2004-03-11 05:00:00|2880|2880|2870|2870|2936|2936|2859|2859|5398400
1079067600000|2004-03-12 05:00:00|2896|2896|2901|2901|2909|2909|2865|2865|3234500
1079326800000|2004-03-15 05:00:00|2881|2881|2845|2845|2881|2881|2836|2836|4228900
1079413200000|2004-03-16 05:00:00|2883|2883|2866|2866|2902|2902|2849|2849|3506500
1079499600000|2004-03-17 05:00:00|2873|2873|2870|2870|2884|2884|2850|2850|4023400
1079586000000|2004-03-18 05:00:00|2848|2848|2802|2802|2857|2857|2778|2778|6672200
1079672400000|2004-03-19 05:00:00|2802|2802|2810|2810|2840|2840|2790|2790|6295400
1079931600000|2004-03-22 05:00:00|2765|2765|2835|2835|2871|2871|2765|2765|6544400
1080018000000|2004-03-23 05:00:00|2835|2835|2776|2776|2836|2836|2754|2754|4426400
1080104400000|2004-03-24 05:00:00|2764|2764|2770|2770|2805.9|2805.9|2757|2757|3455300
1080190800000|2004-03-25 05:00:00|2785|2785|2845|2845|2850|2850|2780|2780|3400300
1080277200000|2004-03-26 05:00:00|2820|2820|2787|2787|2832|2832|2782|2782|4185400
1080536400000|2004-03-29 05:00:00|2802|2802|2847|2847|2862|2862|2802|2802|5876400
1080622800000|2004-03-30 05:00:00|2835|2835|2866|2866|2880|2880|2828|2828|2617300
1080709200000|2004-03-31 05:00:00|2870|2870|2857|2857|2875|2875|2844|2844|3227700
1080795600000|2004-04-01 05:00:00|2875|2875|2891|2891|2902|2902|2866|2866|3700000
1080882000000|2004-04-02 05:00:00|2856|2856|2894|2894|2925|2925|2856|2856|3369400
1081137600000|2004-04-05 04:00:00|2879|2879|2936|2936|2943|2943|2877|2877|2826000
1081224000000|2004-04-06 04:00:00|2912|2912|2901|2901|2919|2919|2893|2893|3874200
1081310400000|2004-04-07 04:00:00|2891|2891|2890|2890|2933|2933|2874|2874|5193400
1081396800000|2004-04-08 04:00:00|2902|2902|2867|2867|2920|2920|2842|2842|3396200
1081742400000|2004-04-12 04:00:00|2882|2882|2902|2902|2916|2916|2878|2878|3120300
1081828800000|2004-04-13 04:00:00|2904|2904|2827|2827|2922|2922|2826|2826|4639000
1081915200000|2004-04-14 04:00:00|2731|2731|2700|2700|2785|2785|2640|2640|15813100
1082001600000|2004-04-15 04:00:00|2699|2699|2693|2693|2705|2705|2652|2652|6686800
1082088000000|2004-04-16 04:00:00|2720|2720|2746|2746|2766|2766|2704|2704|4317900
1082347200000|2004-04-19 04:00:00|2645|2645|2675|2675|2714|2714|2645|2645|15180000
1082433600000|2004-04-20 04:00:00|2705|2705|2655|2655|2723|2723|2655|2655|5193900
1082520000000|2004-04-21 04:00:00|2675|2675|2695|2695|2700|2700|2655|2655|5134700
1082606400000|2004-04-22 04:00:00|2700|2700|2740|2740|2758|2758|2695|2695|5902800
1082692800000|2004-04-23 04:00:00|2735|2735|2734|2734|2755|2755|2715|2715|3784200
1082952000000|2004-04-26 04:00:00|2746|2746|2732|2732|2755|2755|2702|2702|3956900
1083038400000|2004-04-27 04:00:00|2748|2748|2720|2720|2780|2780|2705|2705|3953300
1083124800000|2004-04-28 04:00:00|2777|2777|2761|2761|2798|2798|2742|2742|6286000
1083211200000|2004-04-29 04:00:00|2779|2779|2718|2718|2780|2780|2712|2712|3574200
1083297600000|2004-04-30 04:00:00|2756|2756|2723|2723|2766|2766|2720|2720|4072100
1083556800000|2004-05-03 04:00:00|2743|2743|2776|2776|2788|2788|2725|2725|3786300
1083643200000|2004-05-04 04:00:00|2788|2788|2761|2761|2788|2788|2733|2733|3017400
1083729600000|2004-05-05 04:00:00|2748|2748|2781|2781|2788|2788|2735|2735|3161100
1083816000000|2004-05-06 04:00:00|2752|2752|2727|2727|2762|2762|2702|2702|2731000
1083902400000|2004-05-07 04:00:00|2698|2698|2671|2671|2729|2729|2665|2665|3515600
1084161600000|2004-05-10 04:00:00|2672|2672|2664|2664|2732|2732|2651|2651|4418600
1084248000000|2004-05-11 04:00:00|2658|2658|2645|2645|2670|2670|2623|2623|5243700
1084334400000|2004-05-12 04:00:00|2627|2627|2607|2607|2683|2683|2571|2571|5934300
1084420800000|2004-05-13 04:00:00|2614|2614|2609|2609|2625|2625|2580|2580|3763200
1084507200000|2004-05-14 04:00:00|2609|2609|2617|2617|2648|2648|2590|2590|2746500
1084766400000|2004-05-17 04:00:00|2575|2575|2587|2587|2605|2605|2550|2550|2849700
1084852800000|2004-05-18 04:00:00|2593|2593|2579|2579|2600|2600|2563|2563|3529900
1084939200000|2004-05-19 04:00:00|2601|2601|2575|2575|2603|2603|2562|2562|3845100
1085025600000|2004-05-20 04:00:00|2570|2570|2531|2531|2592|2592|2505|2505|5335400
1085112000000|2004-05-21 04:00:00|2533|2533|2545|2545|2554|2554|2533|2533|4331500
1085371200000|2004-05-24 04:00:00|2540|2540|2535|2535|2557|2557|2518|2518|4298100
1085457600000|2004-05-25 04:00:00|2520|2520|2545|2545|2557|2557|2519|2519|5841400
1085544000000|2004-05-26 04:00:00|2554|2554|2575|2575|2588|2588|2550|2550|4708200
1085630400000|2004-05-27 04:00:00|2595|2595|2627|2627|2645|2645|2587|2587|6268000
1085716800000|2004-05-28 04:00:00|2636|2636|2640|2640|2651|2651|2615|2615|4617900
1086062400000|2004-06-01 04:00:00|2621|2621|2647|2647|2664|2664|2615|2615|3041300
1086148800000|2004-06-02 04:00:00|2620|2620|2643|2643|2645|2645|2620|2620|3638900
1086235200000|2004-06-03 04:00:00|2643|2643|2652|2652|2703|2703|2641|2641|4844100
1086321600000|2004-06-04 04:00:00|2686|2686|2686|2686|2720|2720|2666|2666|3534400
1086580800000|2004-06-07 04:00:00|2697|2697|2661|2661|2700|2700|2651|2651|5373200
1086667200000|2004-06-08 04:00:00|2669|2669|2684|2684|2694|2694|2662|2662|4501900
1086753600000|2004-06-09 04:00:00|2689|2689|2658|2658|2694|2694|2652|2652|3523100
1086840000000|2004-06-10 04:00:00|2674|2674|2705|2705|2705|2705|2665|2665|4980600
1087185600000|2004-06-14 04:00:00|2683|2683|2700|2700|2721|2721|2681|2681|4753000
1087272000000|2004-06-15 04:00:00|2700|2700|2668|2668|2710|2710|2656|2656|6445300
1087358400000|2004-06-16 04:00:00|2674|2674|2671|2671|2680|2680|2660|2660|3503200
1087444800000|2004-06-17 04:00:00|2661|2661|2672|2672|2683|2683|2653|2653|4083500
1087531200000|2004-06-18 04:00:00|2672|2672|2692|2692|2693|2693|2659|2659|4214100
1087790400000|2004-06-21 04:00:00|2680|2680|2686|2686|2697|2697|2668|2668|2389600
1087876800000|2004-06-22 04:00:00|2672|2672|2690|2690|2699|2699|2670|2670|3009300
1087963200000|2004-06-23 04:00:00|2690|2690|2711|2711|2715|2715|2676|2676|4084800
1088049600000|2004-06-24 04:00:00|2700|2700|2708|2708|2738|2738|2698|2698|3484500
1088136000000|2004-06-25 04:00:00|2704|2704|2699|2699|2716|2716|2699|2699|3837100
1088395200000|2004-06-28 04:00:00|2680|2680|2658|2658|2700|2700|2640|2640|6603000
1088481600000|2004-06-29 04:00:00|2660|2660|2641|2641|2663|2663|2638|2638|3617800
1088568000000|2004-06-30 04:00:00|2642|2642|2600|2600|2644|2644|2580|2580|7797500
1088654400000|2004-07-01 04:00:00|2609|2609|2631|2631|2646|2646|2609|2609|5094700
1088740800000|2004-07-02 04:00:00|2630|2630|2612|2612|2648|2648|2604|2604|2391600
1089086400000|2004-07-06 04:00:00|2600|2600|2613|2613|2617|2617|2574|2574|3250600
1089172800000|2004-07-07 04:00:00|2605|2605|2642|2642|2661|2661|2604|2604|3277600
1089259200000|2004-07-08 04:00:00|2630|2630|2650|2650|2659|2659|2628|2628|2683600
1089345600000|2004-07-09 04:00:00|2642|2642|2651|2651|2662|2662|2642|2642|2364900
1089604800000|2004-07-12 04:00:00|2642|2642|2682|2682|2685|2685|2642|2642|2617000
1089691200000|2004-07-13 04:00:00|2683|2683|2668|2668|2698|2698|2656|2656|3136400
1089777600000|2004-07-14 04:00:00|2710|2710|2779|2779|2799|2799|2702|2702|10356500
1089864000000|2004-07-15 04:00:00|2780|2780|2791|2791|2807|2807|2776.3|2776.3|6123600
1089950400000|2004-07-16 04:00:00|2800|2800|2781|2781|2800|2800|2764|2764|3930500
1090209600000|2004-07-19 04:00:00|2776|2776|2793|2793|2820|2820|2776|2776|3274800
1090296000000|2004-07-20 04:00:00|2803|2803|2816|2816|2825|2825|2796|2796|2711300
1090382400000|2004-07-21 04:00:00|2820|2820|2766|2766|2821|2821|2760|2760|4406600
1090468800000|2004-07-22 04:00:00|2770|2770|2757|2757|2788|2788|2731|2731|5644400
1090555200000|2004-07-23 04:00:00|2737|2737|2708|2708|2759|2759|2698|2698|2999600
1090814400000|2004-07-26 04:00:00|2721|2721|2698|2698|2735|2735|2698|2698|3152100
1090900800000|2004-07-27 04:00:00|2690|2690|2749|2749|2763|2763|2690|2690|3530900
1090987200000|2004-07-28 04:00:00|2725|2725|2731|2731|2742|2742|2696|2696|2685000
1091073600000|2004-07-29 04:00:00|2729|2729|2724|2724|2739|2739|2705|2705|2399500
1091160000000|2004-07-30 04:00:00|2725|2725|2750|2750|2752|2752|2720|2720|2589700
1091419200000|2004-08-02 04:00:00|2732|2732|2746|2746|2759|2759|2732|2732|2600500
1091505600000|2004-08-03 04:00:00|2750|2750|2725|2725|2759|2759|2708|2708|2694600
1091592000000|2004-08-04 04:00:00|2708|2708|2716|2716|2720|2720|2658|2658|3312800
1091678400000|2004-08-05 04:00:00|2715|2715|2688|2688|2730|2730|2679|2679|2744300
1091764800000|2004-08-06 04:00:00|2658|2658|2634|2634|2678|2678|2624|2624|4789800
1092024000000|2004-08-09 04:00:00|2628|2628|2616|2616|2666|2666|2613|2613|3177000
1092110400000|2004-08-10 04:00:00|2638|2638|2674|2674|2675|2675|2617|2617|3209800
1092196800000|2004-08-11 04:00:00|2668|2668|2635|2635|2669|2669|2615|2615|3860400
1092283200000|2004-08-12 04:00:00|2618|2618|2585|2585|2637|2637|2582|2582|4205600
1092369600000|2004-08-13 04:00:00|2585|2585|2581|2581|2605|2605|2569|2569|2753200
1092628800000|2004-08-16 04:00:00|2570|2570|2575|2575|2595|2595|2564|2564|3761300
1092715200000|2004-08-17 04:00:00|2580|2580|2637|2637|2644|2644|2570|2570|3679000
1092801600000|2004-08-18 04:00:00|2637|2637|2648|2648|2674|2674|2627|2627|2768700
1092888000000|2004-08-19 04:00:00|2646|2646|2660|2660|2674|2674|2640|2640|1998500
1092974400000|2004-08-20 04:00:00|2646|2646|2707|2707|2707|2707|2646|2646|3070900
1093233600000|2004-08-23 04:00:00|2707|2707|2664|2664|2718|2718|2664|2664|1867300
1093320000000|2004-08-24 04:00:00|2660|2660|2687|2687|2704|2704|2660|2660|2189000
1093406400000|2004-08-25 04:00:00|2684|2684|2695|2695|2700|2700|2656|2656|2886500
1093492800000|2004-08-26 04:00:00|2700|2700|2710|2710|2729|2729|2695|2695|2330900
1093579200000|2004-08-27 04:00:00|2707|2707|2717|2717|2728|2728|2697.9|2697.9|1871900
1093838400000|2004-08-30 04:00:00|2705|2705|2700|2700|2736|2736|2700|2700|1494800
1093924800000|2004-08-31 04:00:00|2700|2700|2702|2702|2709|2709|2666|2666|2548700
1094011200000|2004-09-01 04:00:00|2703|2703|2719|2719|2778|2778|2686|2686|2260800
1094097600000|2004-09-02 04:00:00|2718|2718|2750|2750|2753|2753|2701|2701|2762400
1094184000000|2004-09-03 04:00:00|2740|2740|2776|2776|2790|2790|2740|2740|2448200
1094529600000|2004-09-07 04:00:00|2774|2774|2738|2738|2777|2777|2710|2710|4508300
1094616000000|2004-09-08 04:00:00|2785|2785|2750|2750|2798|2798|2748|2748|5029900
1094702400000|2004-09-09 04:00:00|2775|2775|2744|2744|2792|2792|2737|2737|4708800
1094788800000|2004-09-10 04:00:00|2723|2723|2705|2705|2730.29|2730.29|2698|2698|4260400
1095048000000|2004-09-13 04:00:00|2689|2689|2717|2717|2717|2717|2689|2689|4100900
1095134400000|2004-09-14 04:00:00|2720|2720|2760|2760|2771|2771|2704|2704|4501000
1095220800000|2004-09-15 04:00:00|2760|2760|2753|2753|2767|2767|2742|2742|3065200
1095307200000|2004-09-16 04:00:00|2745|2745|2759|2759|2774|2774|2745|2745|2338700
1095393600000|2004-09-17 04:00:00|2775|2775|2767|2767|2778|2778|2756|2756|3043100
1095652800000|2004-09-20 04:00:00|2763|2763|2747|2747|2798|2798|2742|2742|3946600
1095739200000|2004-09-21 04:00:00|2750|2750|2777|2777|2784|2784|2743|2743|3037100
1095825600000|2004-09-22 04:00:00|2756|2756|2701|2701|2757|2757|2695|2695|6074200
1095912000000|2004-09-23 04:00:00|2710|2710|2714|2714|2748|2748|2707|2707|3892000
1095998400000|2004-09-24 04:00:00|2722|2722|2760|2760|2773|2773|2722|2722|3740900
1096257600000|2004-09-27 04:00:00|2745|2745|2794|2794|2806|2806|2742|2742|5192300
1096344000000|2004-09-28 04:00:00|2778|2778|2796|2796|2803|2803|2773|2773|3560300
1096430400000|2004-09-29 04:00:00|2775|2775|2789|2789|2796|2796|2765|2765|3305900
1096516800000|2004-09-30 04:00:00|2779|2779|2803|2803|2813|2813|2771|2771|4190300
1096603200000|2004-10-01 04:00:00|2800|2800|2814|2814|2825|2825|2792|2792|4236700
1096862400000|2004-10-04 04:00:00|2814|2814|2800|2800|2826|2826|2790|2790|4825200
1096948800000|2004-10-05 04:00:00|2796|2796|2794|2794|2799|2799|2777|2777|2527400
1097035200000|2004-10-06 04:00:00|2790|2790|2784|2784|2791|2791|2746|2746|5980800
1097121600000|2004-10-07 04:00:00|2816|2816|2793|2793|2845|2845|2788|2788|5879900
1097208000000|2004-10-08 04:00:00|2794|2794|2794|2794|2818|2818|2790|2790|3624500
1097467200000|2004-10-11 04:00:00|2793|2793|2768|2768|2803|2803|2759|2759|3028100
1097553600000|2004-10-12 04:00:00|2748|2748|2755|2755|2768|2768|2731|2731|3913700
1097640000000|2004-10-13 04:00:00|2830|2830|2886|2886|2888|2888|2805|2805|12162100
1097726400000|2004-10-14 04:00:00|2865|2865|2908|2908|2919|2919|2865|2865|6351500
1097812800000|2004-10-15 04:00:00|2924|2924|2899|2899|2949|2949|2896|2896|5329600
1098072000000|2004-10-18 04:00:00|2883|2883|2920|2920|2948|2948|2880|2880|5443300
1098158400000|2004-10-19 04:00:00|2921|2921|2900|2900|2949|2949|2881|2881|7012600
1098244800000|2004-10-20 04:00:00|2874|2874|2880|2880|2884|2884|2835|2835|5219100
1098331200000|2004-10-21 04:00:00|2880|2880|2852|2852|2899|2899|2827|2827|4042300
1098417600000|2004-10-22 04:00:00|2847|2847|2852|2852|2875|2875|2842|2842|4013100
1098676800000|2004-10-25 04:00:00|2834|2834|2838|2838|2855|2855|2810|2810|3644100
1098763200000|2004-10-26 04:00:00|2840|2840|2887|2887|2888|2888|2820|2820|3774300
1098849600000|2004-10-27 04:00:00|2867|2867|2919|2919|2920|2920|2861|2861|3697500
1098936000000|2004-10-28 04:00:00|2896|2896|2903|2903|2910|2910|2886|2886|3659700
1099022400000|2004-10-29 04:00:00|2883|2883|2915|2915|2915|2915|2868|2868|4149800
1099285200000|2004-11-01 05:00:00|2905|2905|2958|2958|2960|2960|2900|2900|4408400
1099371600000|2004-11-02 05:00:00|2950|2950|2919|2919|2973|2973|2905|2905|4254600
1099458000000|2004-11-03 05:00:00|2917|2917|2931|2931|2944|2944|2877|2877|5923800
1099544400000|2004-11-04 05:00:00|2932|2932|2963|2963|2969|2969|2930|2930|7919900
1099630800000|2004-11-05 05:00:00|2974|2974|3006|3006|3025|3025|2965|2965|7508500
1099890000000|2004-11-08 05:00:00|3040|3040|3020|3020|3099.9|3099.9|3004|3004|8723100
1099976400000|2004-11-09 05:00:00|3008|3008|3018|3018|3029|3029|2993|2993|4107200
1100062800000|2004-11-10 05:00:00|2996|2996|3002|3002|3027|3027|2981|2981|5405800
1100149200000|2004-11-11 05:00:00|3010|3010|3028|3028|3042|3042|2993|2993|3516400
1100235600000|2004-11-12 05:00:00|3038|3038|3050|3050|3050|3050|3010|3010|3482400
1100494800000|2004-11-15 05:00:00|3033|3033|3042|3042|3054|3054|3024|3024|3491700
1100581200000|2004-11-16 05:00:00|3047|3047|3011|3011|3047|3047|3011|3011|2481300
1100667600000|2004-11-17 05:00:00|3032|3032|3040|3040|3053|3053|3011|3011|4070800
1100754000000|2004-11-18 05:00:00|3025|3025|2995|2995|3057|3057|2965|2965|9666900
1100840400000|2004-11-19 05:00:00|2965|2965|2930|2930|2975|2975|2900|2900|7922100
1101099600000|2004-11-22 05:00:00|2944|2944|2938|2938|2957|2957|2902|2902|4913500
1101186000000|2004-11-23 05:00:00|2927|2927|3010|3010|3012|3012|2926|2926|5600100
1101272400000|2004-11-24 05:00:00|3020|3020|3040|3040|3083|3083|3020|3020|4087500
1101445200000|2004-11-26 05:00:00|3033|3033|3057|3057|3073|3073|3031|3031|1337000
1101704400000|2004-11-29 05:00:00|3071|3071|3075|3075|3085|3085|3001|3001|5229600
1101790800000|2004-11-30 05:00:00|3060|3060|3074|3074|3084|3084|3050|3050|5981500
1101877200000|2004-12-01 05:00:00|3090|3090|3121|3121|3136|3136|3086|3086|6529500
1101963600000|2004-12-02 05:00:00|3132|3132|3142|3142|3158|3158|3114|3114|4127700
1102050000000|2004-12-03 05:00:00|3142|3142|3128|3128|3142|3142|3112|3112|3283700
1102309200000|2004-12-06 05:00:00|3121|3121|3108|3108|3121|3121|3096|3096|3175000
1102395600000|2004-12-07 05:00:00|3108|3108|3122|3122|3137|3137|3091|3091|5116600
1102482000000|2004-12-08 05:00:00|3122|3122|3150|3150|3175|3175|3121|3121|5384600
1102568400000|2004-12-09 05:00:00|3120|3120|3178|3178|3185|3185|3114|3114|7721600
1102654800000|2004-12-10 05:00:00|3188|3188|3165|3165|3188|3188|3140|3140|4021200
1102914000000|2004-12-13 05:00:00|3184|3184|3198|3198|3198|3198|3173|3173|4062000
1103000400000|2004-12-14 05:00:00|3198|3198|3191|3191|3203|3203|3182|3182|5223800
1103086800000|2004-12-15 05:00:00|3185|3185|3244|3244|3250|3250|3184|3184|6104600
1103173200000|2004-12-16 05:00:00|3244|3244|3266|3266|3275|3275|3231|3231|5668600
1103259600000|2004-12-17 05:00:00|3267|3267|3254|3254|3294|3294|3244|3244|7137500
1103518800000|2004-12-20 05:00:00|3255|3255|3239|3239|3279|3279|3219|3219|4484700
1103605200000|2004-12-21 05:00:00|3257|3257|3259|3259|3274|3274|3240|3240|4240300
1103691600000|2004-12-22 05:00:00|3267|3267|3252|3252|3296|3296|3230|3230|4385200
1103778000000|2004-12-23 05:00:00|3255|3255|3233|3233|3274|3274|3212|3212|2824000
1104123600000|2004-12-27 05:00:00|3240|3240|3215|3215|3252|3252|3212|3212|2417700
1104210000000|2004-12-28 05:00:00|3228|3228|3246|3246|3251|3251|3222|3222|3283700
1104296400000|2004-12-29 05:00:00|3247|3247|3253|3253|3259|3259|3222|3222|3129200
1104382800000|2004-12-30 05:00:00|3250|3250|3238|3238|3269|3269|3234|3234|2828000
1104469200000|2004-12-31 05:00:00|3240|3240|3206|3206|3245|3245|3205|3205|2939700
1104728400000|2005-01-03 05:00:00|3160|3160|3182|3182|3223|3223|3154|3154|4910900
1104814800000|2005-01-04 05:00:00|3174|3174|3208|3208|3231|3231|3174|3174|5435100
1104901200000|2005-01-05 05:00:00|3208|3208|3183|3183|3227|3227|3183|3183|4009500
1104987600000|2005-01-06 05:00:00|3184|3184|3208|3208|3221|3221|3180|3180|3671000
1105074000000|2005-01-07 05:00:00|3203|3203|3187|3187|3218|3218|3173|3173|3902200
1105333200000|2005-01-10 05:00:00|3167|3167|3167|3167|3186|3186|3152|3152|3455100
1105419600000|2005-01-11 05:00:00|3143|3143|3110|3110|3167|3167|3105|3105|5045300
1105506000000|2005-01-12 05:00:00|3122|3122|3134|3134|3135|3135|3096|3096|4239500
1105592400000|2005-01-13 05:00:00|3124|3124|3089|3089|3131|3131|3084|3084|3731800
1105678800000|2005-01-14 05:00:00|3084|3084|3131|3131|3136|3136|3081|3081|3919700
1106024400000|2005-01-18 05:00:00|3120|3120|3160|3160|3169|3169|3108|3108|3643400
1106110800000|2005-01-19 05:00:00|3170|3170|3162|3162|3200|3200|3156|3156|4444300
1106197200000|2005-01-20 05:00:00|3157|3157|3145|3145|3177|3177|3113|3113|4048100
1106283600000|2005-01-21 05:00:00|3145|3145|3125|3125|3160|3160|3113|3113|4030200
1106542800000|2005-01-24 05:00:00|3158|3158|3174|3174|3189|3189|3143|3143|5401900
1106629200000|2005-01-25 05:00:00|3199|3199|3194|3194|3209|3209|3190|3190|4958600
1106715600000|2005-01-26 05:00:00|3193|3193|3199|3199|3225|3225|3187|3187|4677100
1106802000000|2005-01-27 05:00:00|3200|3200|3212|3212|3239|3239|3194|3194|6036000
1106888400000|2005-01-28 05:00:00|3185|3185|3200|3200|3224|3224|3120|3120|7837700
1107147600000|2005-01-31 05:00:00|3210|3210|3239|3239|3250|3250|3210|3210|5815000
1107234000000|2005-02-01 05:00:00|3205|3205|3198|3198|3219|3219|3191|3191|5950100
1107320400000|2005-02-02 05:00:00|3188|3188|3177|3177|3202|3202|3156|3156|6577700
1107406800000|2005-02-03 05:00:00|3160|3160|3206|3206|3210|3210|3140|3140|3694400
1107493200000|2005-02-04 05:00:00|3182|3182|3257|3257|3260|3260|3180|3180|5137300
1107752400000|2005-02-07 05:00:00|3238|3238|3278|3278|3285|3285|3238|3238|5516200
1107838800000|2005-02-08 05:00:00|3272|3272|3242|3242|3285|3285|3238|3238|5179300
1107925200000|2005-02-09 05:00:00|3240|3240|3197|3197|3248|3248|3196|3196|4519000
1108011600000|2005-02-10 05:00:00|3210|3210|3210|3210|3221|3221|3186|3186|3584700
1108098000000|2005-02-11 05:00:00|3190|3190|3225|3225|3249|3249|3179|3179|5344900
1108357200000|2005-02-14 05:00:00|3225|3225|3261|3261|3270|3270|3221|3221|3501100
1108443600000|2005-02-15 05:00:00|3260|3260|3316|3316|3318|3318|3260|3260|5986900
1108530000000|2005-02-16 05:00:00|3290|3290|3260|3260|3298|3298|3242|3242|4747100
1108616400000|2005-02-17 05:00:00|3249|3249|3229|3229|3250|3250|3221|3221|3481500
1108702800000|2005-02-18 05:00:00|3215|3215|3233|3233|3250|3250|3207|3207|4093300
1109048400000|2005-02-22 05:00:00|3231|3231|3195|3195|3245|3245|3195|3195|3709200
1109134800000|2005-02-23 05:00:00|3205|3205|3244|3244|3249|3249|3202|3202|4308500
1109221200000|2005-02-24 05:00:00|3244|3244|3265|3265|3332|3332|3225|3225|2794400
1109307600000|2005-02-25 05:00:00|3245|3245|3298|3298|3298|3298|3232|3232|3330500
1109566800000|2005-02-28 05:00:00|3298|3298|3308|3308|3325|3325|3285|3285|4744800
1109653200000|2005-03-01 05:00:00|3302|3302|3333|3333|3342|3342|3302|3302|3378000
1109739600000|2005-03-02 05:00:00|3304|3304|3328|3328|3382|3382|3304|3304|4272400
1109826000000|2005-03-03 05:00:00|3328|3328|3341|3341|3360|3360|3300|3300|3324000
1109912400000|2005-03-04 05:00:00|3360|3360|3396|3396|3423|3423|3350|3350|4868200
1110171600000|2005-03-07 05:00:00|3430|3430|3421|3421|3456|3456|3417|3417|3991700
1110258000000|2005-03-08 05:00:00|3400|3400|3348|3348|3400|3400|3292|3292|8239500
1110344400000|2005-03-09 05:00:00|3265|3265|3253|3253|3299|3299|3233|3233|9422300
1110430800000|2005-03-10 05:00:00|3264|3264|3275|3275|3279|3279|3251|3251|5560400
1110517200000|2005-03-11 05:00:00|3275|3275|3259|3259|3292|3292|3251|3251|3468000
1110776400000|2005-03-14 05:00:00|3254|3254|3296|3296|3300|3300|3254|3254|4489100
1110862800000|2005-03-15 05:00:00|3301|3301|3243|3243|3307|3307|3229|3229|3974500
1110949200000|2005-03-16 05:00:00|3230|3230|3232|3232|3248|3248|3205|3205|3385800
1111035600000|2005-03-17 05:00:00|3203|3203|3180|3180|3232|3232|3168|3168|5301000
1111122000000|2005-03-18 05:00:00|3183|3183|3190|3190|3195|3195|3130|3130|8979900
1111381200000|2005-03-21 05:00:00|3175|3175|3168|3168|3187|3187|3152|3152|3024200
1111467600000|2005-03-22 05:00:00|3168|3168|3145|3145|3191|3191|3143|3143|4671100
1111554000000|2005-03-23 05:00:00|3155|3155|3145|3145|3178|3178|3138|3138|5302400
1111640400000|2005-03-24 05:00:00|3156|3156|3158|3158|3179|3179|3145|3145|3296900
1111986000000|2005-03-28 05:00:00|3141|3141|3153|3153|3176|3176|3140|3140|3356600
1112072400000|2005-03-29 05:00:00|3134|3134|3102|3102|3142|3142|3096|3096|5417400
1112158800000|2005-03-30 05:00:00|3098|3098|3165|3165|3168|3168|3098|3098|4428000
1112245200000|2005-03-31 05:00:00|3160|3160|3114|3114|3160|3160|3109|3109|5402200
1112331600000|2005-04-01 05:00:00|3120|3120|3100|3100|3152|3152|3088|3088|4403700
1112587200000|2005-04-04 04:00:00|3107|3107|3099|3099|3114|3114|3064.9|3064.9|5859300
1112673600000|2005-04-05 04:00:00|3087|3087|3121|3121|3129|3129|3081|3081|3649200
1112760000000|2005-04-06 04:00:00|3113|3113|3149|3149|3170|3170|3100|3100|4361400
1112846400000|2005-04-07 04:00:00|3139|3139|3147|3147|3159|3159|3115|3115|3923800
1112932800000|2005-04-08 04:00:00|3148|3148|3114|3114|3178|3178|3111|3111|3420500
1113192000000|2005-04-11 04:00:00|3098|3098|3080|3080|3104|3104|3052|3052|4897000
1113278400000|2005-04-12 04:00:00|3060|3060|3090|3090|3105|3105|3031|3031|5531600
1113364800000|2005-04-13 04:00:00|3190|3190|3122|3122|3191|3191|3120|3120|9691000
1113451200000|2005-04-14 04:00:00|3133|3133|3076|3076|3134|3134|3074|3074|5078100
1113537600000|2005-04-15 04:00:00|3062|3062|3030|3030|3069|3069|3015|3015|6545700
1113796800000|2005-04-18 04:00:00|3015|3015|3010|3010|3022|3022|2937|2937|8465200
1113883200000|2005-04-19 04:00:00|3010|3010|3018|3018|3025|3025|2987.6|2987.6|5148400
1113969600000|2005-04-20 04:00:00|3009|3009|2994|2994|3028|3028|2970|2970|5284700
1114056000000|2005-04-21 04:00:00|3027|3027|2985|2985|3050|3050|2951|2951|6525400
1114142400000|2005-04-22 04:00:00|3050|3050|3006|3006|3065|3065|2975|2975|8274000
1114401600000|2005-04-25 04:00:00|2996|2996|3028|3028|3047|3047|2970|2970|5278800
1114488000000|2005-04-26 04:00:00|3015|3015|3000|3000|3027|3027|2993|2993|4678700
1114574400000|2005-04-27 04:00:00|2986|2986|3016|3016|3040|3040|2979|2979|4796000
1114660800000|2005-04-28 04:00:00|2985|2985|2961|2961|3015|3015|2961|2961|5324700
1114747200000|2005-04-29 04:00:00|2961|2961|2931|2931|2979|2979|2911|2911|7565300
1115006400000|2005-05-02 04:00:00|2912|2912|2957|2957|2960|2960|2912|2912|5127600
1115092800000|2005-05-03 04:00:00|2972|2972|2980|2980|3000|3000|2960|2960|6839500
1115179200000|2005-05-04 04:00:00|2979|2979|3013|3013|3026|3026|2973|2973|4830900
1115265600000|2005-05-05 04:00:00|3019|3019|2994|2994|3028|3028|2976|2976|4705000
1115352000000|2005-05-06 04:00:00|2996|2996|2938|2938|3005|3005|2937|2937|6282600
1115611200000|2005-05-09 04:00:00|2970|2970|3012|3012|3015|3015|2960|2960|6065900
1115697600000|2005-05-10 04:00:00|2995|2995|3010|3010|3032|3032|2980|2980|4544700
1115784000000|2005-05-11 04:00:00|3001|3001|2985|2985|3015|3015|2970|2970|5787600
1115870400000|2005-05-12 04:00:00|2999|2999|2978|2978|3009|3009|2977|2977|4864700
1115956800000|2005-05-13 04:00:00|2964|2964|2965|2965|2983|2983|2950|2950|4465000
1116216000000|2005-05-16 04:00:00|2970|2970|2988|2988|3000|3000|2960|2960|3861800
1116302400000|2005-05-17 04:00:00|2989|2989|2997|2997|3006|3006|2965|2965|3429800
1116388800000|2005-05-18 04:00:00|3015|3015|3058|3058|3066|3066|3008|3008|5205400
1116475200000|2005-05-19 04:00:00|3083|3083|3097|3097|3103|3103|3065|3065|5007900
1116561600000|2005-05-20 04:00:00|3090|3090|3094|3094|3114|3114|3073|3073|4020000
1116820800000|2005-05-23 04:00:00|3085|3085|3132|3132|3150|3150|3085|3085|4467800
1116907200000|2005-05-24 04:00:00|3119|3119|3087|3087|3129|3129|3066|3066|5180300
1116993600000|2005-05-25 04:00:00|3087|3087|3089|3089|3100|3100|3077|3077|3762600
1117080000000|2005-05-26 04:00:00|3100|3100|3148|3148|3149|3149|3096|3096|5047200
1117166400000|2005-05-27 04:00:00|3140|3140|3126|3126|3140|3140|3117|3117|2936700
1117512000000|2005-05-31 04:00:00|3116|3116|3094|3094|3116|3116|3093|3093|5560600
1117598400000|2005-06-01 04:00:00|3084|3084|3102|3102|3115|3115|3069|3069|4269000
1117684800000|2005-06-02 04:00:00|3089|3089|3112|3112|3121|3121|3080|3080|3167300
1117771200000|2005-06-03 04:00:00|3104|3104|3051|3051|3108|3108|3047|3047|3815300
1118030400000|2005-06-06 04:00:00|3041|3041|3041|3041|3045|3045|3020|3020|4065600
1118116800000|2005-06-07 04:00:00|3035|3035|2957|2957|3049|3049|2932|2932|11780600
1118203200000|2005-06-08 04:00:00|2957|2957|2923|2923|2966|2966|2918|2918|11279200
1118289600000|2005-06-09 04:00:00|2923|2923|2898|2898|2927|2927|2875|2875|8293800
1118376000000|2005-06-10 04:00:00|2910|2910|2953|2953|2954|2954|2898|2898|7988700
1118635200000|2005-06-13 04:00:00|2909|2909|2911|2911|2945|2945|2891|2891|8161900
1118721600000|2005-06-14 04:00:00|2915|2915|2930|2930|2956|2956|2915|2915|4896100
1118808000000|2005-06-15 04:00:00|2930|2930|2895|2895|2938|2938|2880|2880|6803600
1118894400000|2005-06-16 04:00:00|2901|2901|2913|2913|2919|2919|2893|2893|4908500
1118980800000|2005-06-17 04:00:00|2940|2940|2900|2900|2940|2940|2898|2898|7368400
1119240000000|2005-06-20 04:00:00|2885|2885|2906|2906|2916|2916|2880|2880|3817300
1119326400000|2005-06-21 04:00:00|2896|2896|2904|2904|2918|2918|2884|2884|5862700
1119412800000|2005-06-22 04:00:00|2926|2926|2902|2902|2929|2929|2896|2896|4278800
1119499200000|2005-06-23 04:00:00|2895|2895|2857|2857|2910|2910|2856|2856|6862900
1119585600000|2005-06-24 04:00:00|2857|2857|2828|2828|2868|2868|2822|2822|7071600
1119844800000|2005-06-27 04:00:00|2820|2820|2816|2816|2846|2846|2813|2813|3617400
1119931200000|2005-06-28 04:00:00|2816|2816|2824|2824|2848|2848|2812|2812|5165100
1120017600000|2005-06-29 04:00:00|2830|2830|2791|2791|2844|2844|2788|2788|6386800
1120104000000|2005-06-30 04:00:00|2805|2805|2775|2775|2820|2820|2774|2774|8086700
1120190400000|2005-07-01 04:00:00|2781|2781|2794|2794|2813|2813|2772|2772|4487000
1120536000000|2005-07-05 04:00:00|2782|2782|2797|2797|2809|2809|2771|2771|4017600
1120622400000|2005-07-06 04:00:00|2797|2797|2770|2770|2799|2799|2761|2761|4661600
1120708800000|2005-07-07 04:00:00|2754|2754|2800|2800|2806|2806|2736|2736|6231200
1120795200000|2005-07-08 04:00:00|2800|2800|2865|2865|2887|2887|2778|2778|9319300
1121054400000|2005-07-11 04:00:00|2888|2888|2897|2897|2906|2906|2875|2875|5937800
1121140800000|2005-07-12 04:00:00|2922|2922|2916|2916|2925|2925|2900|2900|5273900
1121227200000|2005-07-13 04:00:00|2917|2917|2959|2959|2961.7|2961.7|2916|2916|6474200
1121313600000|2005-07-14 04:00:00|2961|2961|2960|2960|2994|2994|2954|2954|9087000
1121400000000|2005-07-15 04:00:00|2992|2992|3099|3099|3107|3107|2960|2960|14489700
1121659200000|2005-07-18 04:00:00|3082|3082|3090|3090|3097|3097|3059|3059|5228500
1121745600000|2005-07-19 04:00:00|3089|3089|3085|3085|3096|3096|3074|3074|4759700
1121832000000|2005-07-20 04:00:00|3068|3068|3090|3090|3099|3099|3059|3059|4812400
1121918400000|2005-07-21 04:00:00|3050|3050|3078|3078|3125|3125|3027|3027|5540800
1122004800000|2005-07-22 04:00:00|3055|3055|3094|3094|3097|3097|3051|3051|5201100
1122264000000|2005-07-25 04:00:00|3064|3064|3062|3062|3080|3080|3049|3049|4333900
1122350400000|2005-07-26 04:00:00|3063|3063|3036|3036|3077|3077|3030|3030|5244400
1122436800000|2005-07-27 04:00:00|3035|3035|3008|3008|3043|3043|2997|2997|6752900
1122523200000|2005-07-28 04:00:00|3010|3010|3028|3028|3044|3044|3010|3010|4683900
1122609600000|2005-07-29 04:00:00|3050|3050|3117|3117|3118|3118|3050|3050|7402200
1122868800000|2005-08-01 04:00:00|3025|3025|3118|3118|3133|3133|3025|3025|5361800
1122955200000|2005-08-02 04:00:00|3132|3132|3148|3148|3158|3158|3122|3122|5378200
1123041600000|2005-08-03 04:00:00|3131|3131|3162|3162|3174|3174|3120|3120|8622600
1123128000000|2005-08-04 04:00:00|3155|3155|3120|3120|3165|3165|3109|3109|4514900
1123214400000|2005-08-05 04:00:00|3110|3110|3130|3130|3150|3150|3110|3110|5058400
1123473600000|2005-08-08 04:00:00|3176|3176|3214|3214|3238|3238|3175|3175|10226400
1123560000000|2005-08-09 04:00:00|3229|3229|3244|3244|3245|3245|3204|3204|5902700
1123646400000|2005-08-10 04:00:00|3246|3246|3270|3270|3297|3297|3225|3225|8547300
1123732800000|2005-08-11 04:00:00|3295|3295|3469|3469|3470|3470|3285|3285|17426300
1123819200000|2005-08-12 04:00:00|3374|3374|3325|3325|3396|3396|3307|3307|12762300
1124078400000|2005-08-15 04:00:00|3263|3263|3360|3360|3364|3364|3262|3262|6665400
1124164800000|2005-08-16 04:00:00|3350|3350|3317|3317|3372|3372|3304|3304|7405900
1124251200000|2005-08-17 04:00:00|3302|3302|3387|3387|3418|3418|3298|3298|11185600
1124337600000|2005-08-18 04:00:00|3360|3360|3339|3339|3364|3364|3305|3305|6848900
1124424000000|2005-08-19 04:00:00|3326|3326|3338|3338|3355|3355|3322|3322|5510600
1124683200000|2005-08-22 04:00:00|3337|3337|3329|3329|3345|3345|3305|3305|4519900
1124769600000|2005-08-23 04:00:00|3319|3319|3304|3304|3323|3323|3285|3285|5804400
1124856000000|2005-08-24 04:00:00|3300|3300|3298|3298|3326|3326|3276|3276|7496100
1124942400000|2005-08-25 04:00:00|3290|3290|3330|3330|3349|3349|3290|3290|9425800
1125028800000|2005-08-26 04:00:00|3309|3309|3348|3348|3360|3360|3298|3298|7884300
1125288000000|2005-08-29 04:00:00|3315|3315|3317|3317|3345|3345|3277|3277|6752200
1125374400000|2005-08-30 04:00:00|3310|3310|3240|3240|3310|3310|3221|3221|8607800
1125460800000|2005-08-31 04:00:00|3256|3256|3245|3245|3275|3275|3203|3203|6755300
1125547200000|2005-09-01 04:00:00|3230|3230|3155|3155|3237|3237|3153|3153|8614900
1125633600000|2005-09-02 04:00:00|3182|3182|3190|3190|3201|3201|3172|3172|5643600
1125979200000|2005-09-06 04:00:00|3253|3253|3266|3266|3292|3292|3239|3239|6978500
1126065600000|2005-09-07 04:00:00|3305|3305|3370|3370|3387|3387|3301|3301|12166600
1126152000000|2005-09-08 04:00:00|3347|3347|3337|3337|3366|3366|3318|3318|6233500
1126238400000|2005-09-09 04:00:00|3338|3338|3414|3414|3442|3442|3329|3329|12632700
1126497600000|2005-09-12 04:00:00|3391|3391|3380|3380|3417|3417|3371|3371|6575000
1126584000000|2005-09-13 04:00:00|3375|3375|3312|3312|3388|3388|3312|3312|6922500
1126670400000|2005-09-14 04:00:00|3330|3330|3236|3236|3331|3331|3231|3231|7436000
1126756800000|2005-09-15 04:00:00|3236|3236|3345|3345|3350|3350|3236|3236|9369200
1126843200000|2005-09-16 04:00:00|3373|3373|3424|3424|3503|3503|3355|3355|25124600
1127102400000|2005-09-19 04:00:00|3377|3377|3350|3350|3403|3403|3347|3347|7624400
1127188800000|2005-09-20 04:00:00|3350|3350|3262|3262|3386|3386|3250|3250|7785600
1127275200000|2005-09-21 04:00:00|3249|3249|3142|3142|3262|3262|3131|3131|13321800
1127361600000|2005-09-22 04:00:00|3142|3142|3309|3309|3315|3315|3133|3133|12744400
1127448000000|2005-09-23 04:00:00|3300|3300|3264|3264|3359|3359|3255|3255|8232500
1127707200000|2005-09-26 04:00:00|3295|3295|3326|3326|3376|3376|3295|3295|8828500
1127793600000|2005-09-27 04:00:00|3320|3320|3301|3301|3330|3330|3298|3298|9917800
1127880000000|2005-09-28 04:00:00|3345|3345|3310|3310|3395|3395|3310|3310|6425800
1127966400000|2005-09-29 04:00:00|3306|3306|3348|3348|3357|3357|3300|3300|5636000
1128052800000|2005-09-30 04:00:00|3349|3349|3349|3349|3365|3365|3312|3312|7138600
1128312000000|2005-10-03 04:00:00|3340|3340|3387|3387|3399|3399|3340|3340|5742600
1128398400000|2005-10-04 04:00:00|3345|3345|3288|3288|3355|3355|3282|3282|9287400
1128484800000|2005-10-05 04:00:00|3275|3275|3285|3285|3314|3314|3262|3262|7328900
1128571200000|2005-10-06 04:00:00|3286|3286|3273|3273|3318|3318|3250|3250|8038000
1128657600000|2005-10-07 04:00:00|3276|3276|3222|3222|3277|3277|3209|3209|5966800
1128916800000|2005-10-10 04:00:00|3247|3247|3234|3234|3247|3247|3218|3218|5460200
1129003200000|2005-10-11 04:00:00|3305|3305|3234|3234|3339|3339|3232|3232|7494900
1129089600000|2005-10-12 04:00:00|3225|3225|3167|3167|3250|3250|3162|3162|6901600
1129176000000|2005-10-13 04:00:00|3237|3237|3205|3205|3271|3271|3177|3177|10285200
1129262400000|2005-10-14 04:00:00|3215|3215|3232|3232|3236|3236|3201|3201|6901900
1129521600000|2005-10-17 04:00:00|3232|3232|3270|3270|3271|3271|3232|3232|4939800
1129608000000|2005-10-18 04:00:00|3280|3280|3247|3247|3287.01|3287.01|3230|3230|4710200
1129694400000|2005-10-19 04:00:00|3270|3270|3369|3369|3402|3402|3246|3246|8872400
1129780800000|2005-10-20 04:00:00|3345|3345|3240|3240|3346|3346|3201|3201|11107400
1129867200000|2005-10-21 04:00:00|3182|3182|3248|3248|3289|3289|3182|3182|11964600
1130126400000|2005-10-24 04:00:00|3265|3265|3312|3312|3314|3314|3237|3237|6909200
1130212800000|2005-10-25 04:00:00|3305|3305|3300|3300|3341|3341|3265|3265|6204700
1130299200000|2005-10-26 04:00:00|3300|3300|3231|3231|3304|3304|3231|3231|4661000
1130385600000|2005-10-27 04:00:00|3230|3230|3155|3155|3238|3238|3148|3148|6120900
1130472000000|2005-10-28 04:00:00|3184|3184|3229|3229|3229|3229|3155|3155|6549300
1130734800000|2005-10-31 05:00:00|3229|3229|3160|3160|3278|3278|3155|3155|18304700
1130821200000|2005-11-01 05:00:00|3273|3273|3177|3177|3273|3273|3161|3161|17646800
1130907600000|2005-11-02 05:00:00|3220|3220|3226|3226|3246|3246|3193|3193|7612400
1130994000000|2005-11-03 05:00:00|3245|3245|3323|3323|3332|3332|3235|3235|10297500
1131080400000|2005-11-04 05:00:00|3328|3328|3343|3343|3348|3348|3303|3303|6120900
1131339600000|2005-11-07 05:00:00|3325|3325|3370|3370|3381|3381|3309|3309|12334000
1131426000000|2005-11-08 05:00:00|3370|3370|3400|3400|3405|3405|3333|3333|9653100
1131512400000|2005-11-09 05:00:00|3400|3400|3333|3333|3418|3418|3328|3328|6887900
1131598800000|2005-11-10 05:00:00|3295|3295|3323|3323|3328|3328|3271|3271|6847600
1131685200000|2005-11-11 05:00:00|3335|3335|3380|3380|3389|3389|3303|3303|6682400
1131944400000|2005-11-14 05:00:00|3380|3380|3393|3393|3425|3425|3375|3375|7199800
1132030800000|2005-11-15 05:00:00|3382|3382|3331|3331|3405|3405|3316|3316|8585100
1132117200000|2005-11-16 05:00:00|3336|3336|3280|3280|3360|3360|3273|3273|6758300
1132203600000|2005-11-17 05:00:00|3308|3308|3319|3319|3336|3336|3288|3288|5804700
1132290000000|2005-11-18 05:00:00|3355|3355|3309|3309|3355|3355|3294|3294|7016200
1132549200000|2005-11-21 05:00:00|3302|3302|3307|3307|3317|3317|3282|3282|4801300
1132635600000|2005-11-22 05:00:00|3302|3302|3299|3299|3308|3308|3280|3280|4723500
1132722000000|2005-11-23 05:00:00|3304|3304|3371|3371|3388|3388|3301|3301|6450800
1132894800000|2005-11-25 05:00:00|3377|3377|3346|3346|3378|3378|3346|3346|2311200
1133154000000|2005-11-28 05:00:00|3363|3363|3395|3395|3410|3410|3352|3352|6393500
1133240400000|2005-11-29 05:00:00|3424|3424|3393|3393|3458|3458|3388|3388|6594800
1133326800000|2005-11-30 05:00:00|3414|3414|3385|3385|3476|3476|3384|3384|8158600
1133413200000|2005-12-01 05:00:00|3423|3423|3533|3533|3538|3538|3406|3406|13818200
1133499600000|2005-12-02 05:00:00|3505|3505|3491|3491|3525|3525|3475|3475|8186900
1133758800000|2005-12-05 05:00:00|3474|3474|3457|3457|3491|3491|3440|3440|7156700
1133845200000|2005-12-06 05:00:00|3483|3483|3516|3516|3526|3526|3478|3478|8155500
1133931600000|2005-12-07 05:00:00|3500|3500|3526|3526|3527|3527|3481|3481|6290700
1134018000000|2005-12-08 05:00:00|3512|3512|3482|3482|3536|3536|3470|3470|5474500
1134104400000|2005-12-09 05:00:00|3510|3510|3484|3484|3522|3522|3410|3410|4617000
1134363600000|2005-12-12 05:00:00|3484|3484|3447|3447|3484|3484|3434|3434|3962900
1134450000000|2005-12-13 05:00:00|3435|3435|3527|3527|3554|3554|3435|3435|5928000
1134536400000|2005-12-14 05:00:00|3517|3517|3550|3550|3565|3565|3511|3511|4990100
1134622800000|2005-12-15 05:00:00|3550|3550|3498|3498|3569|3569|3485|3485|5619900
1134709200000|2005-12-16 05:00:00|3499|3499|3475|3475|3512|3512|3469|3469|7956600
1134968400000|2005-12-19 05:00:00|3466|3466|3410|3410|3493|3493|3407|3407|3801800
1135054800000|2005-12-20 05:00:00|3400|3400|3415|3415|3435|3435|3380|3380|4172500
1135141200000|2005-12-21 05:00:00|3420|3420|3444|3444|3475|3475|3420|3420|4031000
1135227600000|2005-12-22 05:00:00|3450|3450|3458|3458|3468|3468|3411|3411|3326600
1135314000000|2005-12-23 05:00:00|3470|3470|3455|3455|3470|3470|3433|3433|1930300
1135659600000|2005-12-27 05:00:00|3457|3457|3410|3410|3472|3472|3401|3401|3039900
1135746000000|2005-12-28 05:00:00|3410|3410|3419|3419|3439|3439|3403|3403|2346200
1135832400000|2005-12-29 05:00:00|3405|3405|3414|3414|3429|3429|3401|3401|2530600
1135918800000|2005-12-30 05:00:00|3410|3410|3372|3372|3429|3429|3358|3358|4219600
1136264400000|2006-01-03 05:00:00|3429|3429|3352|3352|3429|3429|3320|3320|9250100
1136350800000|2006-01-04 05:00:00|3343|3343|3382|3382|3385|3385|3342|3342|5990300
1136437200000|2006-01-05 05:00:00|3382|3382|3386|3386|3420|3420|3372.65|3372.65|6245200
1136523600000|2006-01-06 05:00:00|3423|3423|3406|3406|3430|3430|3381|3381|5877100
1136782800000|2006-01-09 05:00:00|3400|3400|3471|3471|3474|3474|3399|3399|4659900
1136869200000|2006-01-10 05:00:00|3461|3461|3474|3474|3485|3485|3454|3454|7021800
1136955600000|2006-01-11 05:00:00|3482|3482|3534|3534|3536|3536|3480|3480|8209000
1137042000000|2006-01-12 05:00:00|3525|3525|3479|3479|3532|3532|3474|3474|11593600
1137128400000|2006-01-13 05:00:00|3465|3465|3447|3447|3474|3474|3435|3435|4807700
1137474000000|2006-01-17 05:00:00|3472|3472|3459|3459|3515.56|3515.56|3452|3452|5499200
1137560400000|2006-01-18 05:00:00|3458|3458|3499|3499|3544|3544|3441|3441|10552500
1137646800000|2006-01-19 05:00:00|3530|3530|3520|3520|3536.99|3536.99|3500|3500|9093800
1137733200000|2006-01-20 05:00:00|3520|3520|3586|3586|3591|3591|3509|3509|11437400
1137992400000|2006-01-23 05:00:00|3586|3586|3571|3571|3609|3609|3526.7|3526.7|6994800
1138078800000|2006-01-24 05:00:00|3594|3594|3585|3585|3631|3631|3567|3567|9685600
1138165200000|2006-01-25 05:00:00|3600|3600|3516|3516|3614|3614|3455|3455|21016500
1138251600000|2006-01-26 05:00:00|3550|3550|3494|3494|3570|3570|3475|3475|12358300
1138338000000|2006-01-27 05:00:00|3494|3494|3505|3505|3524|3524|3492|3492|7355400
1138597200000|2006-01-30 05:00:00|3490|3490|3502|3502|3507|3507|3483|3483|8004200
1138683600000|2006-01-31 05:00:00|3504|3504|3501|3501|3525|3525|3490|3490|6988200
1138770000000|2006-02-01 05:00:00|3501|3501|3567|3567|3571|3571|3499|3499|7184900
1138856400000|2006-02-02 05:00:00|3533|3533|3545|3545|3581|3581|3517|3517|5409500
1138942800000|2006-02-03 05:00:00|3545|3545|3597|3597|3608|3608|3544|3544|6853000
1139202000000|2006-02-06 05:00:00|3600|3600|3613|3613|3644|3644|3590|3590|7163500
1139288400000|2006-02-07 05:00:00|3630|3630|3619|3619|3651|3651|3606|3606|4869300
1139374800000|2006-02-08 05:00:00|3660|3660|3636|3636|3675|3675|3626|3626|6444300
1139461200000|2006-02-09 05:00:00|3631|3631|3630|3630|3649|3649|3622|3622|4889600
1139547600000|2006-02-10 05:00:00|3627|3627|3633|3633|3646|3646|3611|3611|5741200
1139806800000|2006-02-13 05:00:00|3641|3641|3636|3636|3659|3659|3616|3616|3421100
1139893200000|2006-02-14 05:00:00|3636|3636|3637|3637|3655|3655|3607|3607|5392300
1139979600000|2006-02-15 05:00:00|3626|3626|3601|3601|3627|3627|3575|3575|7669400
1140066000000|2006-02-16 05:00:00|3599|3599|3637|3637|3639|3639|3586|3586|3963500
1140152400000|2006-02-17 05:00:00|3637|3637|3606|3606|3644|3644|3601|3601|4802300
1140498000000|2006-02-21 05:00:00|3588|3588|3566|3566|3600|3600|3535|3535|5250300
1140584400000|2006-02-22 05:00:00|3575|3575|3595|3595|3608|3608|3572|3572|4623400
1140670800000|2006-02-23 05:00:00|3575|3575|3559|3559|3599|3599|3550|3550|3751800
1140757200000|2006-02-24 05:00:00|3549|3549|3534|3534|3552|3552|3519|3519|4802800
1141016400000|2006-02-27 05:00:00|3530|3530|3525|3525|3553|3553|3511|3511|4262200
1141102800000|2006-02-28 05:00:00|3530|3530|3491|3491|3547|3547|3489|3489|5522700
1141189200000|2006-03-01 05:00:00|3500|3500|3493|3493|3518|3518|3443|3443|5945500
1141275600000|2006-03-02 05:00:00|3493|3493|3494|3494|3499|3499|3469|3469|4566200
1141362000000|2006-03-03 05:00:00|3475|3475|3485|3485|3506|3506|3464|3464|5433800
1141621200000|2006-03-06 05:00:00|3461|3461|3467|3467|3496|3496|3457|3457|4145100
1141707600000|2006-03-07 05:00:00|3455|3455|3464|3464|3478|3478|3443|3443|7942300
1141794000000|2006-03-08 05:00:00|3467|3467|3468|3468|3490|3490|3465|3465|6588600
1141880400000|2006-03-09 05:00:00|3462|3462|3453|3453|3473|3473|3439|3439|5009600
1141966800000|2006-03-10 05:00:00|3460|3460|3465|3465|3501|3501|3454|3454|3991100
1142226000000|2006-03-13 05:00:00|3453|3453|3432|3432|3470|3470|3411|3411|6117300
1142312400000|2006-03-14 05:00:00|3417|3417|3426|3426|3441|3441|3412|3412|5661700
1142398800000|2006-03-15 05:00:00|3421|3421|3477|3477|3483|3483|3419|3419|5235600
1142485200000|2006-03-16 05:00:00|3470|3470|3506|3506|3514|3514|3470|3470|5637800
1142571600000|2006-03-17 05:00:00|3524|3524|3510|3510|3525|3525|3500|3500|5983900
1142830800000|2006-03-20 05:00:00|3494|3494|3473|3473|3507|3507|3467|3467|3983900
1142917200000|2006-03-21 05:00:00|3467|3467|3490|3490|3514|3514|3467|3467|5700400
1143003600000|2006-03-22 05:00:00|3503|3503|3480|3480|3513|3513|3462|3462|4218100
1143090000000|2006-03-23 05:00:00|3481|3481|3454|3454|3481|3481|3436|3436|4701300
1143176400000|2006-03-24 05:00:00|3454|3454|3470|3470|3486|3486|3440|3440|3242800
1143435600000|2006-03-27 05:00:00|3442|3442|3455|3455|3465|3465|3437|3437|3338600
1143522000000|2006-03-28 05:00:00|3436|3436|3431|3431|3477|3477|3428|3428|4430800
1143608400000|2006-03-29 05:00:00|3420|3420|3460|3460|3465|3465|3416.4|3416.4|2583800
1143694800000|2006-03-30 05:00:00|3441|3441|3455|3455|3480|3480|3418|3418|4039100
1143781200000|2006-03-31 05:00:00|3441|3441|3436|3436|3463|3463|3426|3426|4020100
1144036800000|2006-04-03 04:00:00|3445|3445|3473|3473|3491|3491|3443|3443|5750000
1144123200000|2006-04-04 04:00:00|3488|3488|3466|3466|3491|3491|3457|3457|4283300
1144209600000|2006-04-05 04:00:00|3458|3458|3481|3481|3489|3489|3443|3443|5667500
1144296000000|2006-04-06 04:00:00|3447|3447|3460|3460|3491|3491|3447|3447|4033800
1144382400000|2006-04-07 04:00:00|3463|3463|3488|3488|3499|3499|3448|3448|4716800
1144641600000|2006-04-10 04:00:00|3500|3500|3535|3535|3545|3545|3495|3495|6109800
1144728000000|2006-04-11 04:00:00|3539|3539|3555|3555|3557|3557|3519|3519|5525900
1144814400000|2006-04-12 04:00:00|3537|3537|3519|3519|3541|3541|3497|3497|6314200
1144900800000|2006-04-13 04:00:00|3549|3549|3485|3485|3549|3549|3470|3470|10711400
1145246400000|2006-04-17 04:00:00|3478|3478|3432|3432|3483|3483|3405|3405|6301700
1145332800000|2006-04-18 04:00:00|3432|3432|3448|3448|3468|3468|3411|3411|5441300
1145419200000|2006-04-19 04:00:00|3433|3433|3455|3455|3485|3485|3433|3433|3408600
1145505600000|2006-04-20 04:00:00|3455|3455|3508|3508|3511|3511|3455|3455|4975200
1145592000000|2006-04-21 04:00:00|3488|3488|3460|3460|3500|3500|3436|3436|6320500
1145851200000|2006-04-24 04:00:00|3435|3435|3426|3426|3445|3445|3408|3408|5447800
1145937600000|2006-04-25 04:00:00|3406|3406|3385|3385|3417|3417|3381|3381|7053300
1146024000000|2006-04-26 04:00:00|3390|3390|3411|3411|3413|3413|3371|3371|4185300
1146110400000|2006-04-27 04:00:00|3385|3385|3462|3462|3465|3465|3385|3385|4864300
1146196800000|2006-04-28 04:00:00|3460|3460|3457|3457|3472|3472|3430|3430|4714000
1146456000000|2006-05-01 04:00:00|3464|3464|3437|3437|3475|3475|3431|3431|4054700
1146542400000|2006-05-02 04:00:00|3440|3440|3441|3441|3453|3453|3422|3422|3975400
1146628800000|2006-05-03 04:00:00|3448|3448|3486|3486|3488|3488|3432|3432|4472600
1146715200000|2006-05-04 04:00:00|3485|3485|3485|3485|3508|3508|3480|3480|4646200
1146801600000|2006-05-05 04:00:00|3488|3488|3521|3521|3525|3525|3485|3485|6408400
1147060800000|2006-05-08 04:00:00|3521|3521|3539|3539|3539|3539|3520|3520|4039200
1147147200000|2006-05-09 04:00:00|3570|3570|3583|3583|3593|3593|3557|3557|5933100
1147233600000|2006-05-10 04:00:00|3576|3576|3596|3596|3599|3599|3569.2|3569.2|4813600
1147320000000|2006-05-11 04:00:00|3595|3595|3535|3535|3596|3596|3522|3522|4927600
1147406400000|2006-05-12 04:00:00|3537|3537|3488|3488|3552|3552|3487|3487|5397100
1147665600000|2006-05-15 04:00:00|3488|3488|3497|3497|3500|3500|3461|3461|4067000
1147752000000|2006-05-16 04:00:00|3505|3505|3470|3470|3512|3512|3467|3467|3323800
1147838400000|2006-05-17 04:00:00|3453|3453|3456|3456|3476|3476|3443|3443|6572400
1147924800000|2006-05-18 04:00:00|3483|3483|3444|3444|3497|3497|3441|3441|5374800
1148011200000|2006-05-19 04:00:00|3465|3465|3415|3415|3472|3472|3397|3397|6252800
1148270400000|2006-05-22 04:00:00|3408|3408|3403|3403|3414|3414|3351|3351|7387900
1148356800000|2006-05-23 04:00:00|3403|3403|3353|3353|3413|3413|3353|3353|5219800
1148443200000|2006-05-24 04:00:00|3363|3363|3295|3295|3368|3368|3279|3279|9722100
1148529600000|2006-05-25 04:00:00|3314|3314|3326|3326|3328|3328|3288|3288|7128000
1148616000000|2006-05-26 04:00:00|3335|3335|3292|3292|3335|3335|3288|3288|5154900
1148961600000|2006-05-30 04:00:00|3280|3280|3272|3272|3308|3308|3262|3262|4502700
1149048000000|2006-05-31 04:00:00|3278|3278|3317|3317|3328|3328|3272|3272|6087800
1149134400000|2006-06-01 04:00:00|3297|3297|3368|3368|3374|3374|3296|3296|6745800
1149220800000|2006-06-02 04:00:00|3355|3355|3351|3351|3378|3378|3325|3325|4423400
1149480000000|2006-06-05 04:00:00|3351|3351|3315|3315|3356|3356|3308|3308|4387300
1149566400000|2006-06-06 04:00:00|3325|3325|3331|3331|3355|3355|3281|3281|5780300
1149652800000|2006-06-07 04:00:00|3350|3350|3332|3332|3377|3377|3330|3330|5070600
1149739200000|2006-06-08 04:00:00|3357|3357|3369|3369|3374|3374|3298|3298|8470300
1149825600000|2006-06-09 04:00:00|3365|3365|3338|3338|3388|3388|3338|3338|4131600
1150084800000|2006-06-12 04:00:00|3350|3350|3293|3293|3362|3362|3283|3283|5335000
1150171200000|2006-06-13 04:00:00|3347|3347|3194|3194|3347|3347|3173|3173|7606600
1150257600000|2006-06-14 04:00:00|3200|3200|3285|3285|3296|3296|3197|3197|7856300
1150344000000|2006-06-15 04:00:00|3291|3291|3335|3335|3353|3353|3264|3264|6635500
1150430400000|2006-06-16 04:00:00|3331|3331|3314|3314|3335|3335|3294|3294|6044900
1150689600000|2006-06-19 04:00:00|3311|3311|3285|3285|3325|3325|3276|3276|4130400
1150776000000|2006-06-20 04:00:00|3300|3300|3296|3296|3311|3311|3270|3270|5103300
1150862400000|2006-06-21 04:00:00|3285|3285|3340|3340|3354|3354|3285|3285|6911000
1150948800000|2006-06-22 04:00:00|3320|3320|3255|3255|3340|3340|3248|3248|5239700
1151035200000|2006-06-23 04:00:00|3255|3255|3260|3260|3301|3301|3250|3250|3769400
1151294400000|2006-06-26 04:00:00|3260|3260|3266|3266|3280|3280|3243|3243|3812300
1151380800000|2006-06-27 04:00:00|3250|3250|3251|3251|3279|3279|3249|3249|4593800
1151467200000|2006-06-28 04:00:00|3250|3250|3197|3197|3259|3259|3191|3191|8569900
1151553600000|2006-06-29 04:00:00|3240|3240|3356|3356|3369|3369|3240|3240|9137500
1151640000000|2006-06-30 04:00:00|3381|3381|3360|3360|3460|3460|3357|3357|7912800
1151899200000|2006-07-03 04:00:00|3370|3370|3397|3397|3400|3400|3357|3357|1732700
1152072000000|2006-07-05 04:00:00|3345|3345|3376|3376|3388|3388|3330|3330|4384900
1152158400000|2006-07-06 04:00:00|3372|3372|3369|3369|3384|3384|3343|3343|3668100
1152244800000|2006-07-07 04:00:00|3352|3352|3318|3318|3371|3371|3309|3309|4125300
1152504000000|2006-07-10 04:00:00|3350|3350|3368|3368|3389|3389|3339|3339|3813600
1152590400000|2006-07-11 04:00:00|3379|3379|3428|3428|3433|3433|3330|3330|5715000
1152676800000|2006-07-12 04:00:00|3438|3438|3381|3381|3445|3445|3366|3366|5317000
1152763200000|2006-07-13 04:00:00|3355|3355|3317|3317|3368|3368|3308|3308|4478800
1152849600000|2006-07-14 04:00:00|3296|3296|3304|3304|3313|3313|3275|3275|5022400
1153108800000|2006-07-17 04:00:00|3400|3400|3472|3472|3496|3496|3379|3379|12845300
1153195200000|2006-07-18 04:00:00|3500|3500|3481|3481|3516|3516|3457|3457|8332100
1153281600000|2006-07-19 04:00:00|3481|3481|3509|3509|3520|3520|3470|3470|6201000
1153368000000|2006-07-20 04:00:00|3491|3491|3467|3467|3500|3500|3452|3452|4997000
1153454400000|2006-07-21 04:00:00|3472|3472|3470|3470|3475|3475|3445|3445|5696300
1153713600000|2006-07-24 04:00:00|3469|3469|3484|3484|3496|3496|3457|3457|4145700
1153800000000|2006-07-25 04:00:00|3500|3500|3476|3476|3534|3534|3465|3465|8185500
1153886400000|2006-07-26 04:00:00|3449|3449|3445|3445|3477|3477|3439|3439|6801400
1153972800000|2006-07-27 04:00:00|3470|3470|3473|3473|3495|3495|3445|3445|5281300
1154059200000|2006-07-28 04:00:00|3480|3480|3529|3529|3540|3540|3462|3462|5034200
1154318400000|2006-07-31 04:00:00|3537|3537|3539|3539|3550|3550|3513|3513|4108200
1154404800000|2006-08-01 04:00:00|3520|3520|3508|3508|3523|3523|3485|3485|3937900
1154491200000|2006-08-02 04:00:00|3550|3550|3559|3559|3570|3570|3498|3498|5352000
1154577600000|2006-08-03 04:00:00|3535|3535|3584|3584|3600|3600|3515|3515|5452300
1154664000000|2006-08-04 04:00:00|3598|3598|3541|3541|3606|3606|3523|3523|5142900
1154923200000|2006-08-07 04:00:00|3525|3525|3553|3553|3556|3556|3521|3521|2866000
1155009600000|2006-08-08 04:00:00|3553|3553|3516|3516|3568|3568|3495|3495|8325100
1155096000000|2006-08-09 04:00:00|3550|3550|3436|3436|3552|3552|3426|3426|8927200
1155182400000|2006-08-10 04:00:00|3423|3423|3487|3487|3508|3508|3422|3422|4501900
1155268800000|2006-08-11 04:00:00|3487|3487|3469|3469|3496|3496|3450|3450|2507100
1155528000000|2006-08-14 04:00:00|3505|3505|3472|3472|3510|3510|3466|3466|3550700
1155614400000|2006-08-15 04:00:00|3518|3518|3550|3550|3557|3557|3493|3493|4611900
1155700800000|2006-08-16 04:00:00|3559|3559|3597|3597|3599|3599|3543|3543|4428800
1155787200000|2006-08-17 04:00:00|3600|3600|3624|3624|3625|3625|3592|3592|4143900
1155873600000|2006-08-18 04:00:00|3624|3624|3618|3618|3624|3624|3591|3591|3287100
1156132800000|2006-08-21 04:00:00|3610|3610|3571|3571|3610|3610|3562|3562|3379700
1156219200000|2006-08-22 04:00:00|3571|3571|3560|3560|3601|3601|3543|3543|3346300
1156305600000|2006-08-23 04:00:00|3556|3556|3559|3559|3574|3574|3526|3526|3896000
1156392000000|2006-08-24 04:00:00|3559|3559|3588|3588|3588|3588|3516|3516|4326000
1156478400000|2006-08-25 04:00:00|3562|3562|3523|3523|3569|3569|3516|3516|3064800
1156737600000|2006-08-28 04:00:00|3515|3515|3581|3581|3593|3593|3514|3514|3714000
1156824000000|2006-08-29 04:00:00|3581|3581|3608|3608|3615|3615|3573|3573|2968300
1156910400000|2006-08-30 04:00:00|3617|3617|3615|3615|3620|3620|3580|3580|2957000
1156996800000|2006-08-31 04:00:00|3616|3616|3590|3590|3619|3619|3577|3577|2544900
1157083200000|2006-09-01 04:00:00|3625|3625|3676|3676|3680|3680|3601|3601|6926700
1157428800000|2006-09-05 04:00:00|3655|3655|3665|3665|3676|3676|3642|3642|3903900
1157515200000|2006-09-06 04:00:00|3635|3635|3622|3622|3658|3658|3617|3617|5244800
1157601600000|2006-09-07 04:00:00|3612|3612|3652|3652|3661|3661|3605|3605|4125400
1157688000000|2006-09-08 04:00:00|3669|3669|3750|3750|3751|3751|3635|3635|8452700
1157947200000|2006-09-11 04:00:00|3760|3760|3712|3712|3775|3775|3710|3710|11204400
1158033600000|2006-09-12 04:00:00|3740|3740|3820|3820|3829|3829|3735|3735|19393300
1158120000000|2006-09-13 04:00:00|3780|3780|3784|3784|3809|3809|3780|3780|12759300
1158206400000|2006-09-14 04:00:00|3765|3765|3733|3733|3783|3783|3703|3703|9699600
1158292800000|2006-09-15 04:00:00|3755|3755|3773|3773|3783|3783|3727|3727|13112200
1158552000000|2006-09-18 04:00:00|3773|3773|3742|3742|3775|3775|3730|3730|4902800
1158638400000|2006-09-19 04:00:00|3753|3753|3758|3758|3770|3770|3733|3733|5353200
1158724800000|2006-09-20 04:00:00|3778|3778|3778|3778|3793|3793|3762|3762|6323500
1158811200000|2006-09-21 04:00:00|3788|3788|3834|3834|3842|3842|3780|3780|8466700
1158897600000|2006-09-22 04:00:00|3829|3829|3821|3821|3853|3853|3807|3807|5591100
1159156800000|2006-09-25 04:00:00|3820|3820|3885|3885|3896|3896|3808|3808|15571400
1159243200000|2006-09-26 04:00:00|3861|3861|3906|3906|3909|3909|3855|3855|7944500
1159329600000|2006-09-27 04:00:00|3943|3943|3982|3982|4006|4006|3943|3943|14464200
1159416000000|2006-09-28 04:00:00|3976|3976|3959|3959|3993|3993|3923|3923|7593300
1159502400000|2006-09-29 04:00:00|3955|3955|3912|3912|3988|3988|3911|3911|11919800
1159761600000|2006-10-02 04:00:00|3912|3912|3951|3951|3977|3977|3895|3895|14210800
1159848000000|2006-10-03 04:00:00|3962|3962|3968|3968|4005|4005|3962|3962|38317900
1159934400000|2006-10-04 04:00:00|3983|3983|4000|4000|4009|4009|3970|3970|53013500
1160020800000|2006-10-05 04:00:00|3996|3996|3980|3980|4005|4005|3967|3967|86981800
1160107200000|2006-10-06 04:00:00|3996|3996|4011|4011|4028|4028|3948|3948|21206500
1160366400000|2006-10-09 04:00:00|4015|4015|4057|4057|4070|4070|4000|4000|14783200
1160452800000|2006-10-10 04:00:00|4050|4050|4084|4084|4088|4088|4045|4045|8072100
1160539200000|2006-10-11 04:00:00|4061|4061|4125|4125|4128|4128|4060|4060|10757300
1160625600000|2006-10-12 04:00:00|4190|4190|4223|4223|4246|4246|4180|4180|19024400
1160712000000|2006-10-13 04:00:00|4190|4190|4211|4211|4222|4222|4185|4185|24260600
1160971200000|2006-10-16 04:00:00|4193|4193|4212|4212|4227|4227|4171|4171|12453500
1161057600000|2006-10-17 04:00:00|4184|4184|4160|4160|4197|4197|4146|4146|9877600
1161144000000|2006-10-18 04:00:00|4199|4199|4147|4147|4209|4209|4123|4123|15384500
1161230400000|2006-10-19 04:00:00|4143|4143|4077|4077|4147|4147|4000|4000|20305200
1161316800000|2006-10-20 04:00:00|4110|4110|4147|4147|4147|4147|4078|4078|12770000
1161576000000|2006-10-23 04:00:00|4137|4137|4214|4214|4236|4236|4135|4135|12637000
1161662400000|2006-10-24 04:00:00|4190|4190|4225|4225|4246|4246|4184|4184|11235500
1161748800000|2006-10-25 04:00:00|4224|4224|4200|4200|4248|4248|4169|4169|8889400
1161835200000|2006-10-26 04:00:00|4192|4192|4211|4211|4215|4215|4161|4161|6373100
1161921600000|2006-10-27 04:00:00|4182|4182|4147|4147|4193|4193|4141|4141|7309000
1162184400000|2006-10-30 05:00:00|4148|4148|4192|4192|4196|4196|4122|4122|8921400
1162270800000|2006-10-31 05:00:00|4218|4218|4192|4192|4224|4224|4160|4160|10009500
1162357200000|2006-11-01 05:00:00|4215|4215|4186|4186|4215|4215|4176|4176|6753600
1162443600000|2006-11-02 05:00:00|4173|4173|4205|4205|4210|4210|4162|4162|8055300
1162530000000|2006-11-03 05:00:00|4205|4205|4124|4124|4210|4210|4121|4121|7382900
1162789200000|2006-11-06 05:00:00|4155|4155|4183|4183|4190|4190|4124|4124|7915800
1162875600000|2006-11-07 05:00:00|4183|4183|4167|4167|4208|4208|4166|4166|16560500
1162962000000|2006-11-08 05:00:00|4162|4162|4203|4203|4225|4225|4135|4135|7647800
1163048400000|2006-11-09 05:00:00|4203|4203|4209|4209|4212|4212|4186|4186|7620300
1163134800000|2006-11-10 05:00:00|4210|4210|4197|4197|4222|4222|4197|4197|8643100
1163394000000|2006-11-13 05:00:00|4120|4120|4151|4151|4160|4160|4085|4085|10226300
1163480400000|2006-11-14 05:00:00|4160|4160|4127|4127|4164|4164|4088|4088|8263600
1163566800000|2006-11-15 05:00:00|4118|4118|4110|4110|4170|4170|4099|4099|10243100
1163653200000|2006-11-16 05:00:00|4130|4130|4167|4167|4179|4179|4106|4106|7781900
1163739600000|2006-11-17 05:00:00|4167|4167|4182|4182|4182|4182|4128|4128|6196800
1163998800000|2006-11-20 05:00:00|4178|4178|4189|4189|4200|4200|4165|4165|7821800
1164085200000|2006-11-21 05:00:00|4198|4198|4206|4206|4225|4225|4191|4191|8403500
1164171600000|2006-11-22 05:00:00|4206|4206|4215|4215|4225|4225|4175|4175|4708400
1164344400000|2006-11-24 05:00:00|4187|4187|4188|4188|4226|4226|4167|4167|1877700
1164603600000|2006-11-27 05:00:00|4200|4200|4110|4110|4207|4207|4105|4105|7251700
1164690000000|2006-11-28 05:00:00|4100|4100|4140|4140|4147|4147|4079|4079|6660800
1164776400000|2006-11-29 05:00:00|4155|4155|4185|4185|4194|4194|4147|4147|7239200
1164862800000|2006-11-30 05:00:00|4194|4194|4197|4197|4212|4212|4155|4155|6392200
1164949200000|2006-12-01 05:00:00|4218|4218|4208|4208|4226|4226|4170|4170|6326900
1165208400000|2006-12-04 05:00:00|4205|4205|4250|4250|4267|4267|4200|4200|5172400
1165294800000|2006-12-05 05:00:00|4274|4274|4275|4275|4343|4343|4251|4251|6714500
1165381200000|2006-12-06 05:00:00|4295|4295|4296|4296|4300|4300|4254|4254|5663600
1165467600000|2006-12-07 05:00:00|4300|4300|4328|4328|4343|4343|4296|4296|5775800
1165554000000|2006-12-08 05:00:00|4352|4352|4376|4376|4389|4389|4325|4325|7236300
1165813200000|2006-12-11 05:00:00|4350|4350|4358|4358|4379|4379|4337|4337|4661700
1165899600000|2006-12-12 05:00:00|4349|4349|4304|4304|4358|4358|4281|4281|5350800
1165986000000|2006-12-13 05:00:00|4320|4320|4359|4359|4368|4368|4314.9|4314.9|5026700
1166072400000|2006-12-14 05:00:00|4351|4351|4369|4369|4394|4394|4338|4338|4642600
1166158800000|2006-12-15 05:00:00|4369|4369|4341|4341|4395|4395|4312|4312|7400800
1166418000000|2006-12-18 05:00:00|4334|4334|4348|4348|4375|4375|4325|4325|5196400
1166504400000|2006-12-19 05:00:00|4348|4348|4399|4399|4400|4400|4324|4324|5906800
1166590800000|2006-12-20 05:00:00|4400|4400|4386|4386|4424|4424|4374|4374|5916400
1166677200000|2006-12-21 05:00:00|4400|4400|4387|4387|4420|4420|4373|4373|5511700
1166763600000|2006-12-22 05:00:00|4387|4387|4357|4357|4398|4398|4352|4352|3559600
1167109200000|2006-12-26 05:00:00|4366|4366|4381|4381|4392|4392|4350|4350|2226200
1167195600000|2006-12-27 05:00:00|4395|4395|4433|4433|4436|4436|4382|4382|3803000
1167282000000|2006-12-28 05:00:00|4434|4434|4436|4436|4463|4463|4402|4402|3415300
1167368400000|2006-12-29 05:00:00|4417|4417|4433|4433|4468|4468|4410|4410|3300500
1167800400000|2007-01-03 05:00:00|4365|4365|4387|4387|4438|4438|4350|4350|7579400
1167886800000|2007-01-04 05:00:00|4375|4375|4354|4354|4386|4386|4287|4287|9828000
1167973200000|2007-01-05 05:00:00|4340|4340|4354|4354|4382|4382|4334|4334|5701000
1168232400000|2007-01-08 05:00:00|4350|4350|4371|4371|4385|4385|4325|4325|4538500
1168318800000|2007-01-09 05:00:00|4386|4386|4379|4379|4415|4415|4359|4359|6832900
1168405200000|2007-01-10 05:00:00|4378|4378|4426|4426|4429|4429|4346|4346|6374800
1168491600000|2007-01-11 05:00:00|4422|4422|4451|4451|4460|4460|4411|4411|5626900
1168578000000|2007-01-12 05:00:00|4467|4467|4422|4422|4468|4468|4409|4409|7103000
1168923600000|2007-01-16 05:00:00|4436|4436|4457|4457|4465|4465|4417|4417|5377700
1169010000000|2007-01-17 05:00:00|4457|4457|4486|4486|4506|4506|4439|4439|9440200
1169096400000|2007-01-18 05:00:00|4487|4487|4459|4459|4499|4499|4452|4452|4690500
1169182800000|2007-01-19 05:00:00|4467|4467|4481|4481|4490|4490|4430|4430|5116900
1169442000000|2007-01-22 05:00:00|4480|4480|4435|4435|4480|4480|4420|4420|4918000
1169528400000|2007-01-23 05:00:00|4455|4455|4485|4485|4500|4500|4440|4440|6140200
1169614800000|2007-01-24 05:00:00|4445|4445|4416|4416|4448|4448|4404|4404|11019300
1169701200000|2007-01-25 05:00:00|4398|4398|4300|4300|4414|4414|4286|4286|10630400
1169787600000|2007-01-26 05:00:00|4302|4302|4293|4293|4309|4309|4254|4254|8542300
1170046800000|2007-01-29 05:00:00|4278|4278|4323|4323|4365|4365|4275|4275|8262100
1170133200000|2007-01-30 05:00:00|4348|4348|4377|4377|4385|4385|4348|4348|5818200
1170219600000|2007-01-31 05:00:00|4377|4377|4435|4435|4444|4444|4365|4365|7351500
1170306000000|2007-02-01 05:00:00|4426|4426|4448|4448|4452|4452|4420.21|4420.21|6086900
1170392400000|2007-02-02 05:00:00|4448|4448|4454|4454|4474|4474|4442|4442|4724100
1170651600000|2007-02-05 05:00:00|4446|4446|4453|4453|4471|4471|4430|4430|3520900
1170738000000|2007-02-06 05:00:00|4470|4470|4477|4477|4486|4486|4443|4443|4016600
1170824400000|2007-02-07 05:00:00|4475|4475|4472|4472|4488|4488|4446|4446|3362000
1170910800000|2007-02-08 05:00:00|4473|4473|4435|4435|4484|4484|4414|4414|6018400
1170997200000|2007-02-09 05:00:00|4447|4447|4456|4456|4490|4490|4442|4442|4946700
1171256400000|2007-02-12 05:00:00|4450|4450|4473|4473|4490|4490|4440|4440|5650094
1171342800000|2007-02-13 05:00:00|4485|4485|4490|4490|4497|4497|4471|4471|5113239
1171429200000|2007-02-14 05:00:00|4495|4495|4502|4502|4505|4505|4471|4471|5361004
1171515600000|2007-02-15 05:00:00|4490|4490|4498|4498|4524|4524|4484|4484|4127300
1171602000000|2007-02-16 05:00:00|4500|4500|4532|4532|4538|4538|4486|4486|6806900
1171947600000|2007-02-20 05:00:00|4517|4517|4580|4580|4590|4590|4505|4505|7022400
1172034000000|2007-02-21 05:00:00|4574|4574|4597|4597|4612|4612|4574|4574|5621200
1172120400000|2007-02-22 05:00:00|4585|4585|4605|4605|4609|4609|4581|4581|4804000
1172206800000|2007-02-23 05:00:00|4605|4605|4601|4601|4621|4621|4583|4583|3858900
1172466000000|2007-02-26 05:00:00|4600|4600|4580|4580|4615|4615|4576|4576|5905318
1172552400000|2007-02-27 05:00:00|4554|4554|4446|4446|4575|4575|4400|4400|9758900
1172638800000|2007-02-28 05:00:00|4456|4456|4369|4369|4456|4456|4338|4338|11719300
1172725200000|2007-03-01 05:00:00|4349|4349|4410|4410|4444|4444|4294|4294|10729819
1172811600000|2007-03-02 05:00:00|4410|4410|4367|4367|4447|4447|4363|4363|6448400
1173070800000|2007-03-05 05:00:00|4346|4346|4291|4291|4373|4373|4285|4285|6872900
1173157200000|2007-03-06 05:00:00|4317|4317|4310|4310|4325|4325|4231|4231|7306200
1173243600000|2007-03-07 05:00:00|4292|4292|4310|4310|4326|4326|4265|4265|5990100
1173330000000|2007-03-08 05:00:00|4400|4400|4364|4364|4416|4416|4340|4340|6853200
1173416400000|2007-03-09 05:00:00|4380|4380|4415|4415|4449|4449|4378|4378|6217700
1173672000000|2007-03-12 04:00:00|4410|4410|4467|4467|4489|4489|4409|4409|7331500
1173758400000|2007-03-13 04:00:00|4462|4462|4348|4348|4463|4463|4343|4343|8612900
1173844800000|2007-03-14 04:00:00|4357|4357|4365|4365|4387|4387|4306|4306|6574300
1173931200000|2007-03-15 04:00:00|4350|4350|4347|4347|4375|4375|4340|4340|5665500
1174017600000|2007-03-16 04:00:00|4250|4250|4348|4348|4373|4373|4250|4250|9813700
1174276800000|2007-03-19 04:00:00|4365|4365|4387|4387|4424|4424|4365|4365|4978400
1174363200000|2007-03-20 04:00:00|4395|4395|4431|4431|4435|4435|4374|4374|3929600
1174449600000|2007-03-21 04:00:00|4427|4427|4461|4461|4470|4470|4382|4382|4548900
1174536000000|2007-03-22 04:00:00|4455|4455|4449|4449|4467|4467|4437|4437|6411031
1174622400000|2007-03-23 04:00:00|4500|4500|4505|4505|4514|4514|4434|4434|6040874
1174881600000|2007-03-26 04:00:00|4549|4549|4512|4512|4549|4549|4465|4465|5300480
1174968000000|2007-03-27 04:00:00|4487|4487|4504|4504|4519|4519|4482|4482|4722700
1175054400000|2007-03-28 04:00:00|4485|4485|4483|4483|4504|4504|4446|4446|5982800
1175140800000|2007-03-29 04:00:00|4529|4529|4487|4487|4530|4530|4466|4466|5264746
1175227200000|2007-03-30 04:00:00|4495|4495|4505|4505|4527|4527|4471|4471|4770700
1175486400000|2007-04-02 04:00:00|4428|4428|4482|4482|4514|4514|4426|4426|4659500
1175572800000|2007-04-03 04:00:00|4500|4500|4526|4526|4535|4535|4494|4494|5775567
1175659200000|2007-04-04 04:00:00|4504|4504|4523|4523|4549|4549|4504|4504|3214696
1175745600000|2007-04-05 04:00:00|4524|4524|4578|4578|4581|4581|4513|4513|4870000
1176091200000|2007-04-09 04:00:00|4595|4595|4649|4649|4663|4663|4581|4581|7928168
1176177600000|2007-04-10 04:00:00|4627|4627|4631|4631|4642|4642|4606|4606|5558260
1176264000000|2007-04-11 04:00:00|4631|4631|4644|4644|4674|4674|4624|4624|8636327
1176350400000|2007-04-12 04:00:00|4649|4649|4663|4663|4700|4700|4615|4615|5691694
1176436800000|2007-04-13 04:00:00|4720|4720|4764|4764|4792|4792|4687|4687|9533752
1176696000000|2007-04-16 04:00:00|4766|4766|4810|4810|4810|4810|4742|4742|9647106
1176782400000|2007-04-17 04:00:00|4805|4805|4901|4901|4913|4913|4805|4805|14330021
1176868800000|2007-04-18 04:00:00|4873|4873|4888|4888|4896|4896|4857|4857|6733023
1176955200000|2007-04-19 04:00:00|4900|4900|4878|4878|4900|4900|4832|4832|6567297
1177041600000|2007-04-20 04:00:00|4963|4963|4836|4836|4970|4970|4767|4767|12584608
1177300800000|2007-04-23 04:00:00|4840|4840|4864|4864|4880|4880|4823|4823|6815061
1177387200000|2007-04-24 04:00:00|4844|4844|4847|4847|4866|4866|4813|4813|6641175
1177473600000|2007-04-25 04:00:00|4871|4871|4863|4863|4895|4895|4832|4832|6984795
1177560000000|2007-04-26 04:00:00|4878|4878|4923|4923|4941|4941|4873|4873|6849582
1177646400000|2007-04-27 04:00:00|4880|4880|4895|4895|4910|4910|4870|4870|4017978
1177905600000|2007-04-30 04:00:00|4885|4885|4828|4828|4890|4890|4826|4826|8215973
1177992000000|2007-05-01 04:00:00|4821|4821|4914|4914|4920|4920|4821|4821|6510340
1178078400000|2007-05-02 04:00:00|4933|4933|5002|5002|5006|5006|4925|4925|9455018
1178164800000|2007-05-03 04:00:00|5000|5000|4991|4991|5002|5002|4958|4958|7959440
1178251200000|2007-05-04 04:00:00|4997|4997|4992|4992|5001|5001|4955|4955|4896488
1178510400000|2007-05-07 04:00:00|4992|4992|4950|4950|5000|5000|4942|4942|9376339
1178596800000|2007-05-08 04:00:00|4945|4945|4932|4932|4985|4985|4930|4930|4710420
1178683200000|2007-05-09 04:00:00|4939|4939|4984|4984|4995|4995|4925|4925|6302649
1178769600000|2007-05-10 04:00:00|4971|4971|5000|5000|5012|5012|4963|4963|12965871
1178856000000|2007-05-11 04:00:00|4980|4980|5065|5065|5076|5076|4958|4958|10294750
1179115200000|2007-05-14 04:00:00|5060|5060|5063|5063|5085|5085|5048|5048|7409062
1179201600000|2007-05-15 04:00:00|5076|5076|5127|5127|5188|5188|5063|5063|9826300
1179288000000|2007-05-16 04:00:00|5129|5129|5197|5197|5209|5209|5074|5074|11053810
1179374400000|2007-05-17 04:00:00|5160|5160|5226|5226|5227|5227|5151|5151|13338404
1179460800000|2007-05-18 04:00:00|5242|5242|5233|5233|5242|5242|5182|5182|13455255
1179720000000|2007-05-21 04:00:00|5233|5233|5227|5227|5233|5233|5199|5199|11869830
1179806400000|2007-05-22 04:00:00|5213|5213|5250|5250|5258|5258|5195|5195|9919540
1179892800000|2007-05-23 04:00:00|5235|5235|5157|5157|5250|5250|5135|5135|7072870
1179979200000|2007-05-24 04:00:00|5179|5179|5096|5096|5207|5207|5074|5074|8137475
1180065600000|2007-05-25 04:00:00|5094|5094|5090|5090|5129|5129|5073|5073|4974500
1180411200000|2007-05-29 04:00:00|5092|5092|5061|5061|5092|5092|5014|5014|6444225
1180497600000|2007-05-30 04:00:00|5043|5043|5023|5023|5052|5052|4979|4979|8186934
1180584000000|2007-05-31 04:00:00|5065|5065|5055|5055|5083|5083|5030|5030|7921850
1180670400000|2007-06-01 04:00:00|5056|5056|5095|5095|5123|5123|5055|5055|3883234
1180929600000|2007-06-04 04:00:00|5095|5095|5110|5110|5121|5121|5045|5045|4972198
1181016000000|2007-06-05 04:00:00|5110|5110|5085|5085|5120|5120|5043|5043|6008750
1181102400000|2007-06-06 04:00:00|5085|5085|5064|5064|5088|5088|5047|5047|7471493
1181188800000|2007-06-07 04:00:00|5068|5068|5021|5021|5148|5148|5021|5021|8296073
1181275200000|2007-06-08 04:00:00|5099|5099|5141|5141|5148|5148|5056|5056|12047053
1181534400000|2007-06-11 04:00:00|5147|5147|5125|5125|5162|5162|5098|5098|6096892
1181620800000|2007-06-12 04:00:00|5142|5142|5148|5148|5210|5210|5135|5135|8642054
1181707200000|2007-06-13 04:00:00|5140|5140|5219|5219|5222|5222|5125|5125|7463000
1181793600000|2007-06-14 04:00:00|5210|5210|5225|5225|5253|5253|5177|5177|5097370
1181880000000|2007-06-15 04:00:00|5249|5249|5217|5217|5260|5260|5213|5213|6415010
1182139200000|2007-06-18 04:00:00|5207|5207|5240|5240|5251|5251|5169|5169|5850419
1182225600000|2007-06-19 04:00:00|5225|5225|5248|5248|5288|5288|5219|5219|6007249
1182312000000|2007-06-20 04:00:00|5241|5241|5133|5133|5247|5247|5130|5130|7597038
1182398400000|2007-06-21 04:00:00|5132|5132|5107|5107|5137|5137|5064|5064|5827971
1182484800000|2007-06-22 04:00:00|5096|5096|5042|5042|5109|5109|5002|5002|10491900
1182744000000|2007-06-25 04:00:00|5060|5060|5130|5130|5185|5185|5019|5019|10829081
1182830400000|2007-06-26 04:00:00|5150|5150|5175|5175|5194|5194|5120|5120|8577183
1182916800000|2007-06-27 04:00:00|5155|5155|5134|5134|5166|5166|5119|5119|8439762
1183003200000|2007-06-28 04:00:00|5136|5136|5085|5085|5147|5147|5079|5079|5495783
1183089600000|2007-06-29 04:00:00|5122|5122|5076|5076|5137|5137|5047|5047|6571995
1183348800000|2007-07-02 04:00:00|5119|5119|5138|5138|5140|5140|5081|5081|11794495
1183435200000|2007-07-03 04:00:00|5144|5144|5140|5140|5206|5206|5134|5134|4829626
1183608000000|2007-07-05 04:00:00|5140|5140|5121|5121|5187|5187|5110|5110|6198848
1183694400000|2007-07-06 04:00:00|5135|5135|5143|5143|5162|5162|5100|5100|5881740
1183953600000|2007-07-09 04:00:00|5144|5144|5114|5114|5145|5145|5081|5081|5003649
1184040000000|2007-07-10 04:00:00|5088|5088|5034|5034|5111|5111|5025|5025|6506503
1184126400000|2007-07-11 04:00:00|5023|5023|5072|5072|5088|5088|5023|5023|4307600
1184212800000|2007-07-12 04:00:00|5100|5100|5165|5165|5166|5166|5050|5050|6588469
1184299200000|2007-07-13 04:00:00|5173|5173|5191|5191|5250|5250|5140|5140|6972147
1184558400000|2007-07-16 04:00:00|5257|5257|5210|5210|5257|5257|5182|5182|6155723
1184644800000|2007-07-17 04:00:00|5202|5202|5216|5216|5240|5240|5200|5200|5487889
1184731200000|2007-07-18 04:00:00|5223|5223|5220|5220|5284|5284|5192|5192|5086865
1184817600000|2007-07-19 04:00:00|5269|5269|5267|5267|5273|5273|5216|5216|3352484
1184904000000|2007-07-20 04:00:00|5273|5273|5209|5209|5322|5322|5195|5195|7519178
1185163200000|2007-07-23 04:00:00|5265|5265|5250|5250|5287|5287|5189|5189|5433970
1185249600000|2007-07-24 04:00:00|5170|5170|5155|5155|5278|5278|5149|5149|7149411
1185336000000|2007-07-25 04:00:00|5161|5161|5096|5096|5200|5200|5079|5079|8705617
1185422400000|2007-07-26 04:00:00|5065|5065|4950|4950|5104|5104|4886|4886|17387391
1185508800000|2007-07-27 04:00:00|4920|4920|4876|4876|4953|4953|4847|4847|11278918
1185768000000|2007-07-30 04:00:00|4881|4881|4839|4839|4892|4892|4805|4805|8499984
1185854400000|2007-07-31 04:00:00|4845|4845|4787|4787|4890|4890|4786|4786|8498332
1185940800000|2007-08-01 04:00:00|4768|4768|4827|4827|4837|4837|4750|4750|12550658
1186027200000|2007-08-02 04:00:00|4808|4808|4899|4899|4928|4928|4807|4807|12177293
1186113600000|2007-08-03 04:00:00|4904|4904|4852|4852|4941|4941|4846|4846|7738150
1186372800000|2007-08-06 04:00:00|4827|4827|4946|4946|4953|4953|4826|4826|9994690
1186459200000|2007-08-07 04:00:00|4900|4900|4973|4973|5030|5030|4900|4900|7281651
1186545600000|2007-08-08 04:00:00|4976|4976|5029|5029|5100|5100|4832|4832|10242416
1186632000000|2007-08-09 04:00:00|4950|4950|4993|4993|5188|5188|4901|4901|13258974
1186718400000|2007-08-10 04:00:00|4965|4965|4941|4941|4993|4993|4859|4859|8513044
1186977600000|2007-08-13 04:00:00|4969|4969|4871|4871|4999|4999|4860|4860|6795800
1187064000000|2007-08-14 04:00:00|4861|4861|4800|4800|4871|4871|4738|4738|10058197
1187150400000|2007-08-15 04:00:00|4820|4820|4756|4756|4875|4875|4750|4750|8208144
1187236800000|2007-08-16 04:00:00|4685|4685|4807|4807|4835|4835|4664|4664|10930532
1187323200000|2007-08-17 04:00:00|4916|4916|4757|4757|4920|4920|4733|4733|12153615
1187582400000|2007-08-20 04:00:00|4773|4773|4829|4829|4872|4872|4766|4766|5143700
1187668800000|2007-08-21 04:00:00|4852|4852|4847|4847|4884|4884|4806|4806|5581200
1187755200000|2007-08-22 04:00:00|4862|4862|4936|4936|4945|4945|4856|4856|6385200
1187841600000|2007-08-23 04:00:00|4967|4967|4985|4985|5003|5003|4950|4950|6666200
1187928000000|2007-08-24 04:00:00|4989|4989|5012|5012|5046|5046|4963|4963|5848300
1188187200000|2007-08-27 04:00:00|5000|5000|4947|4947|5056|5056|4939|4939|4535512
1188273600000|2007-08-28 04:00:00|4959|4959|4864|4864|4959|4959|4850|4850|5780000
1188360000000|2007-08-29 04:00:00|4870|4870|4919|4919|4931|4931|4817|4817|6750400
1188446400000|2007-08-30 04:00:00|4877|4877|4883|4883|4921|4921|4863|4863|4129610
1188532800000|2007-08-31 04:00:00|4928|4928|4925|4925|4954|4954|4912|4912|4084400
1188878400000|2007-09-04 04:00:00|4913|4913|4966|4966|4979|4979|4907|4907|5795100
1188964800000|2007-09-05 04:00:00|4937|4937|4924|4924|5000|5000|4898|4898|4145700
1189051200000|2007-09-06 04:00:00|4920|4920|4976|4976|4987|4987|4881|4881|5867600
1189137600000|2007-09-07 04:00:00|4950|4950|4924|4924|4958|4958|4900|4900|5818820
1189396800000|2007-09-10 04:00:00|4949|4949|5015|5015|5062.1|5062.1|4949|4949|8939100
1189483200000|2007-09-11 04:00:00|5101|5101|5176|5176|5254|5254|5093|5093|17275900
1189569600000|2007-09-12 04:00:00|5188|5188|5120|5120|5195|5195|5116|5116|7710500
1189656000000|2007-09-13 04:00:00|5269|5269|5430|5430|5468|5468|5266|5266|20108740
1189742400000|2007-09-14 04:00:00|5390|5390|5545|5545|5551|5551|5311|5311|15606700
1190001600000|2007-09-17 04:00:00|5530|5530|5464|5464|5544|5544|5414|5414|11722222
1190088000000|2007-09-18 04:00:00|5497|5497|5502|5502|5519|5519|5461|5461|11114800
1190174400000|2007-09-19 04:00:00|5485|5485|5541|5541|5573|5573|5475|5475|11845700
1190260800000|2007-09-20 04:00:00|5540|5540|5487|5487|5563|5563|5479|5479|8236500
1190347200000|2007-09-21 04:00:00|5548|5548|5480|5480|5548|5548|5470|5470|10275502
1190606400000|2007-09-24 04:00:00|5488|5488|5496|5496|5540|5540|5471|5471|4712900
1190692800000|2007-09-25 04:00:00|5480|5480|5415|5415|5490|5490|5389|5389|13576336
1190779200000|2007-09-26 04:00:00|5435|5435|5480|5480|5492|5492|5420|5420|7709275
1190865600000|2007-09-27 04:00:00|5483|5483|5456|5456|5495|5495|5406|5406|6750398
1190952000000|2007-09-28 04:00:00|5446|5446|5447|5447|5490|5490|5411|5411|7248000
1191211200000|2007-10-01 04:00:00|5475|5475|5601|5601|5622|5622|5467|5467|8254200
1191297600000|2007-10-02 04:00:00|5636|5636|5595|5595|5644|5644|5568|5568|7951000
1191384000000|2007-10-03 04:00:00|5595|5595|5611|5611|5624|5624|5554|5554|5764700
1191470400000|2007-10-04 04:00:00|5622|5622|5604|5604|5639|5639|5585|5585|4871400
1191556800000|2007-10-05 04:00:00|5607|5607|5637|5637|5656|5656|5593|5593|6023000
1191816000000|2007-10-08 04:00:00|5611|5611|5687|5687|5695|5695|5602|5602|4225800
1191902400000|2007-10-09 04:00:00|5702|5702|5738|5738|5746.42|5746.42|5670|5670|6463400
1191988800000|2007-10-10 04:00:00|5717|5717|5703|5703|5753|5753|5628|5628|6547900
1192075200000|2007-10-11 04:00:00|5731|5731|5625|5625|5742|5742|5595|5595|7967400
1192161600000|2007-10-12 04:00:00|5685|5685|5702|5702|5736|5736|5618|5618|12561737
1192420800000|2007-10-15 04:00:00|5729|5729|5619|5619|5735|5735|5593|5593|9406550
1192507200000|2007-10-16 04:00:00|5625|5625|5681|5681|5705|5705|5604|5604|9602600
1192593600000|2007-10-17 04:00:00|5722|5722|5696|5696|5729|5729|5645|5645|5481800
1192680000000|2007-10-18 04:00:00|5689|5689|5679|5679|5710|5710|5667|5667|3714869
1192766400000|2007-10-19 04:00:00|5635|5635|5642|5642|5707|5707|5632|5632|8939895
1193025600000|2007-10-22 04:00:00|5603|5603|5602|5602|5626|5626|5561|5561|11976680
1193112000000|2007-10-23 04:00:00|5620|5620|5697|5697|5697|5697|5569|5569|8997500
1193198400000|2007-10-24 04:00:00|5688|5688|5715|5715|5725|5725|5623|5623|8250200
1193284800000|2007-10-25 04:00:00|5715|5715|5807|5807|5828|5828|5694|5694|7871100
1193371200000|2007-10-26 04:00:00|5813|5813|5847|5847|5856|5856|5760|5760|5832142
1193630400000|2007-10-29 04:00:00|5842|5842|5918|5918|5953|5953|5842|5842|6293900
1193716800000|2007-10-30 04:00:00|5883|5883|5918|5918|5951|5951|5862|5862|4555800
1193803200000|2007-10-31 04:00:00|5923|5923|5974.99|5974.99|5985|5985|5883|5883|7662400
1193889600000|2007-11-01 04:00:00|5935|5935|5900|5900|5970.85|5970.85|5884|5884|6922800
1193976000000|2007-11-02 04:00:00|5920|5920|5902|5902|5945|5945|5850|5850|7665300
1194238800000|2007-11-05 05:00:00|5900|5900|5967|5967|5989|5989|5876|5876|7032756
1194325200000|2007-11-06 05:00:00|5971|5971|5974|5974|5992|5992|5939|5939|7531972
1194411600000|2007-11-07 05:00:00|5957|5957|5838|5838|5986|5986|5825|5825|9703083
1194498000000|2007-11-08 05:00:00|5921|5921|5937|5937|5959|5959|5881|5881|17445228
1194584400000|2007-11-09 05:00:00|5900|5900|5831|5831|5927|5927|5810|5810|10049790
1194843600000|2007-11-12 05:00:00|5925|5925|5854|5854|5925|5925|5851|5851|16654272
1194930000000|2007-11-13 05:00:00|5850|5850|5710|5710|5850|5850|5677|5677|16885821
1195016400000|2007-11-14 05:00:00|5756|5756|5670|5670|5770|5770|5658|5658|8259341
1195102800000|2007-11-15 05:00:00|5659|5659|5718|5718|5730|5730|5624|5624|8701713
1195189200000|2007-11-16 05:00:00|5749|5749|5813|5813|5834|5834|5749|5749|12451086
1195448400000|2007-11-19 05:00:00|5788|5788|5860|5860|5895|5895|5788|5788|10722524
1195534800000|2007-11-20 05:00:00|5860|5860|5848|5848|5881|5881|5790|5790|9415577
1195621200000|2007-11-21 05:00:00|5811|5811|5733|5733|5840|5840|5732|5732|9121791
1195794000000|2007-11-23 05:00:00|5782|5782|5772|5772|5800|5800|5729.75|5729.75|4688570
1196053200000|2007-11-26 05:00:00|5784|5784|5682|5682|5784|5784|5675|5675|10469089
1196139600000|2007-11-27 05:00:00|5700|5700|5746|5746|5778|5778|5689|5689|7532391
1196226000000|2007-11-28 05:00:00|5760|5760|5797|5797|5820|5820|5742|5742|10942115
1196312400000|2007-11-29 05:00:00|5767|5767|5835|5835|5840|5840|5757|5757|6500629
1196398800000|2007-11-30 05:00:00|5900|5900|5847|5847|5960|5960|5820|5820|11931732
1196658000000|2007-12-03 05:00:00|5845|5845|5983|5983|6035|6035|5810|5810|10452737
1196744400000|2007-12-04 05:00:00|5959|5959|6003|6003|6047|6047|5945|5945|9330991
1196830800000|2007-12-05 05:00:00|5944|5944|5951|5951|5986|5986|5906|5906|9485374
1196917200000|2007-12-06 05:00:00|5981|5981|6028|6028|6039|6039|5908|5908|6454609
1197003600000|2007-12-07 05:00:00|6045|6045|6016|6016|6077|6077|5994|5994|6121870
1197262800000|2007-12-10 05:00:00|6100|6100|6190|6190|6214|6214|6070|6070|8790053
1197349200000|2007-12-11 05:00:00|6185|6185|6313|6313|6349|6349|6175|6175|12974966
1197435600000|2007-12-12 05:00:00|6360|6360|6166|6166|6369.4|6369.4|6110|6110|10203046
1197522000000|2007-12-13 05:00:00|6148|6148|6151|6151|6225|6225|6110|6110|7732342
1197608400000|2007-12-14 05:00:00|6121|6121|6116|6116|6200|6200|6111|6111|6799663
1197867600000|2007-12-17 05:00:00|6100|6100|5976|5976|6100|6100|5971|5971|7289989
1197954000000|2007-12-18 05:00:00|6030|6030|5983|5983|6049|6049|5953|5953|7369930
1198040400000|2007-12-19 05:00:00|5996|5996|5885|5885|6010|6010|5875|5875|6182371
1198126800000|2007-12-20 05:00:00|5916|5916|5879|5879|5916|5916|5823|5823|6540071
1198213200000|2007-12-21 05:00:00|5920|5920|6003|6003|6025|6025|5900|5900|9820889
1198472400000|2007-12-24 05:00:00|6016|6016|6031|6031|6049|6049|6000|6000|2926126
1198645200000|2007-12-26 05:00:00|6001|6001|5988|5988|6050|6050|5981|5981|3314085
1198731600000|2007-12-27 05:00:00|5964|5964|5919|5919|5992|5992|5916|5916|4191369
1198818000000|2007-12-28 05:00:00|5976|5976|5950|5950|5979|5979|5917|5917|5480495
1199077200000|2007-12-31 05:00:00|5972|5972|5891|5891|5994|5994|5883|5883|4345924
1199250000000|2008-01-02 05:00:00|5948|5948|5810|5810|5948|5948|5789|5789|7858239
1199336400000|2008-01-03 05:00:00|5840|5840|5793|5793|5880|5880|5774|5774|6514978
1199422800000|2008-01-04 05:00:00|5733|5733|5705|5705|5747|5747|5643|5643|9688236
1199682000000|2008-01-07 05:00:00|5736|5736|5803|5803|5825|5825|5687|5687|10784465
1199768400000|2008-01-08 05:00:00|5844|5844|5708|5708|5864|5864|5696|5696|10081403
1199854800000|2008-01-09 05:00:00|5706|5706|5747|5747|5753|5753|5610|5610|11602065
1199941200000|2008-01-10 05:00:00|5769|5769|5817|5817|5849|5849|5696|5696|10767378
1200027600000|2008-01-11 05:00:00|5690|5690|5432|5432|5690|5690|5332|5332|33217783
1200286800000|2008-01-14 05:00:00|5489|5489|5496|5496|5531|5531|5372|5372|12932759
1200373200000|2008-01-15 05:00:00|5439|5439|5376|5376|5519.25|5519.25|5344|5344|10108447
1200459600000|2008-01-16 05:00:00|5341|5341|5241|5241|5383|5383|5222|5222|13248657
1200546000000|2008-01-17 05:00:00|5267|5267|5198|5198|5304|5304|5192|5192|12878612
1200632400000|2008-01-18 05:00:00|5245|5245|5240|5240|5329|5329|5226|5226|11754634
1200978000000|2008-01-22 05:00:00|4937|4937|5245|5245|5261.6|5261.6|4937|4937|16888418
1201064400000|2008-01-23 05:00:00|5164|5164|5301|5301|5305|5305|5089|5089|19157471
1201150800000|2008-01-24 05:00:00|5380|5380|5400|5400|5419|5419|5299|5299|10308612
1201237200000|2008-01-25 05:00:00|5446|5446|5410|5410|5475|5475|5399|5399|12779785
1201496400000|2008-01-28 05:00:00|5110|5110|5107|5107|5143|5143|4936|4936|49724417
1201582800000|2008-01-29 05:00:00|5143|5143|5075|5075|5143|5143|5007|5007|20686960
1201669200000|2008-01-30 05:00:00|5084|5084|5101|5101|5177.9|5177.9|5080|5080|13597317
1201755600000|2008-01-31 05:00:00|5025|5025|5358|5358|5358|5358|5011|5011|18342627
1201842000000|2008-02-01 05:00:00|5367|5367|5422|5422|5437|5437|5285|5285|11658286
1202101200000|2008-02-04 05:00:00|5423|5423|5388|5388|5429|5429|5330|5330|6079067
1202187600000|2008-02-05 05:00:00|5337|5337|5384|5384|5450|5450|5288|5288|13425351
1202274000000|2008-02-06 05:00:00|5419|5419|5373|5373|5419|5419|5353|5353|11637330
1202360400000|2008-02-07 05:00:00|5337|5337|5446|5446|5486|5486|5330|5330|11228973
1202446800000|2008-02-08 05:00:00|5490|5490|5564|5564|5641|5641|5481|5481|12940602
1202706000000|2008-02-11 05:00:00|5573|5573|5598|5598|5633.9|5633.9|5519|5519|5906517
1202792400000|2008-02-12 05:00:00|5635|5635|5637|5637|5682|5682|5592|5592|9506796
1202878800000|2008-02-13 05:00:00|5707|5707|5664|5664|5707|5707|5585|5585|7738955
1202965200000|2008-02-14 05:00:00|5677|5677|5558|5558|5677|5677|5550|5550|5611790
1203051600000|2008-02-15 05:00:00|5535|5535|5530|5530|5547|5547|5484|5484|6972217
1203397200000|2008-02-19 05:00:00|5582|5582|5567|5567|5599|5599|5550|5550|7853662
1203483600000|2008-02-20 05:00:00|5527|5527|5620|5620|5640|5640|5501|5501|8007507
1203570000000|2008-02-21 05:00:00|5628|5628|5523|5523|5635|5635|5512|5512|5764572
1203656400000|2008-02-22 05:00:00|5535|5535|5569|5569|5569|5569|5439|5439|5963256
1203915600000|2008-02-25 05:00:00|5561|5561|5605|5605|5616|5616|5512|5512|5236559
1204002000000|2008-02-26 05:00:00|5568|5568|5645|5645|5682|5682|5568|5568|9347483
1204088400000|2008-02-27 05:00:00|5622|5622|5533|5533|5700|5700|5510|5510|13814979
1204174800000|2008-02-28 05:00:00|5500|5500|5462|5462|5510|5510|5430|5430|6969507
1204261200000|2008-02-29 05:00:00|5430|5430|5411|5411|5476|5476|5394|5394|7461598
1204520400000|2008-03-03 05:00:00|5398|5398|5316|5316|5474|5474|5267|5267|7495814
1204606800000|2008-03-04 05:00:00|5290|5290|5363|5363|5363|5363|5262|5262|7889338
1204693200000|2008-03-05 05:00:00|5383|5383|5394|5394|5417|5417|5327|5327|7091068
1204779600000|2008-03-06 05:00:00|5364|5364|5304|5304|5420|5420|5299.76|5299.76|6526576
1204866000000|2008-03-07 05:00:00|5255|5255|5227|5227|5278|5278|5200|5200|8056483
1205121600000|2008-03-10 04:00:00|5465|5465|5380|5380|5473|5473|5293|5293|17600808
1205208000000|2008-03-11 04:00:00|5480|5480|5425|5425|5480|5480|5345.16|5345.16|9330804
1205294400000|2008-03-12 04:00:00|5447|5447|5370|5370|5463|5463|5360|5360|7407867
1205380800000|2008-03-13 04:00:00|5340|5340|5489|5489|5512|5512|5340|5340|11973579
1205467200000|2008-03-14 04:00:00|5518|5518|5478|5478|5518|5518|5375|5375|10275914
1205726400000|2008-03-17 04:00:00|5337|5337|5428|5428|5480|5480|5301|5301|10530927
1205812800000|2008-03-18 04:00:00|5485|5485|5485|5485|5548|5548|5401|5401|10417035
1205899200000|2008-03-19 04:00:00|5501|5501|5366|5366|5549|5549|5359|5359|8740636
1205985600000|2008-03-20 04:00:00|5395|5395|5442|5442|5476|5476|5366|5366|13075519
1206331200000|2008-03-24 04:00:00|5458|5458|5577|5577|5600|5600|5440|5440|7874316
1206417600000|2008-03-25 04:00:00|5567|5567|5620|5620|5651|5651|5536|5536|7557941
1206504000000|2008-03-26 04:00:00|5583|5583|5560|5560|5630|5630|5520|5520|5240950
1206590400000|2008-03-27 04:00:00|5583|5583|5545|5545|5622|5622|5542|5542|8198807
1206676800000|2008-03-28 04:00:00|5569|5569|5548|5548|5594|5594|5523|5523|4778802
1206936000000|2008-03-31 04:00:00|5556|5556|5577|5577|5600|5600|5556|5556|6453525
1207022400000|2008-04-01 04:00:00|5604|5604|5691|5691|5705|5705|5600|5600|13341149
1207108800000|2008-04-02 04:00:00|5705|5705|5666|5666|5724|5724|5637|5637|8375028
1207195200000|2008-04-03 04:00:00|5644|5644|5624|5624|5685|5685|5577|5577|6786392
1207281600000|2008-04-04 04:00:00|5622|5622|5572|5572|5633|5633|5540|5540|7419611
1207540800000|2008-04-07 04:00:00|5602|5602|5565|5565|5624|5624|5545|5545|6745276
1207627200000|2008-04-08 04:00:00|5542|5542|5587|5587|5603|5603|5540|5540|4893831
1207713600000|2008-04-09 04:00:00|5579|5579|5574|5574|5610|5610|5539|5539|7686930
1207800000000|2008-04-10 04:00:00|5559|5559|5585|5585|5621|5621|5559|5559|6762799
1207886400000|2008-04-11 04:00:00|5541|5541|5540|5540|5585|5585|5514|5514|5331428
1208145600000|2008-04-14 04:00:00|5549|5549|5554|5554|5581|5581|5523|5523|3883268
1208232000000|2008-04-15 04:00:00|5579|5579|5596|5596|5614|5614|5566.5|5566.5|6655631
1208318400000|2008-04-16 04:00:00|5631|5631|5718|5718|5720|5720|5570|5570|7441377
1208404800000|2008-04-17 04:00:00|5711|5711|5733|5733|5742|5742|5686|5686|5394065
1208491200000|2008-04-18 04:00:00|5756|5756|5830|5830|5847|5847|5755|5755|6762971
1208750400000|2008-04-21 04:00:00|5859|5859|5867|5867|5868|5868|5805|5805|6180466
1208836800000|2008-04-22 04:00:00|5794|5794|5835|5835|5877|5877|5742|5742|10918559
1208923200000|2008-04-23 04:00:00|5841|5841|5869|5869|5944|5944|5810|5810|8814298
1209009600000|2008-04-24 04:00:00|5865|5865|5958|5958|5988|5988|5829|5829|7197181
1209096000000|2008-04-25 04:00:00|5975|5975|5967|5967|5998|5998|5926|5926|7969591
1209355200000|2008-04-28 04:00:00|5975|5975|5959|5959|5999|5999|5920|5920|7705051
1209441600000|2008-04-29 04:00:00|5915|5915|6020|6020|6050|6050|5915|5915|7821952
1209528000000|2008-04-30 04:00:00|6000|6000|5958|5958|6060|6060|5954|5954|8486562
1209614400000|2008-05-01 04:00:00|5954|5954|6092|6092|6093|6093|5935|5935|6954808
1209700800000|2008-05-02 04:00:00|6090|6090|6095|6095|6124|6124|6080|6080|7353345
1209960000000|2008-05-05 04:00:00|6096|6096|6087|6087|6099|6099|6030|6030|5311820
1210046400000|2008-05-06 04:00:00|6061|6061|6049|6049|6070|6070|6009|6009|5147446
1210132800000|2008-05-07 04:00:00|6040|6040|5938|5938|6069|6069|5925|5925|6223150
1210219200000|2008-05-08 04:00:00|5973|5973|5977|5977|5980|5980|5879|5879|7987773
1210305600000|2008-05-09 04:00:00|5906|5906|5924|5924|5958|5958|5906|5906|5219431
1210564800000|2008-05-12 04:00:00|5930|5930|6087|6087|6104|6104|5930|5930|6268325
1210651200000|2008-05-13 04:00:00|6090|6090|6117|6117|6176|6176|6076|6076|6601163
1210737600000|2008-05-14 04:00:00|6135|6135|6044|6044|6150|6150|6027|6027|8562586
1210824000000|2008-05-15 04:00:00|6040|6040|6086|6086|6088|6088|5966|5966|6108373
1210910400000|2008-05-16 04:00:00|6087|6087|6053|6053|6095|6095|6027|6027|5690907
1211169600000|2008-05-19 04:00:00|6076|6076|6045|6045|6087|6087|6040|6040|4924514
1211256000000|2008-05-20 04:00:00|6028|6028|5968|5968|6045|6045|5914|5914|8618538
1211342400000|2008-05-21 04:00:00|5977|5977|5878|5878|5996|5996|5841|5841|7843195
1211428800000|2008-05-22 04:00:00|5875|5875|5853|5853|5926|5926|5842|5842|5110950
1211515200000|2008-05-23 04:00:00|5837|5837|5773|5773|5837|5837|5731|5731|5778771
1211860800000|2008-05-27 04:00:00|5787|5787|5811|5811|5846|5846|5755|5755|5896026
1211947200000|2008-05-28 04:00:00|5837|5837|5869|5869|5905|5905|5835|5835|5481867
1212033600000|2008-05-29 04:00:00|5870|5870|5948|5948|5984|5984|5861.59|5861.59|4506423
1212120000000|2008-05-30 04:00:00|5954|5954|5932|5932|5964|5964|5880|5880|5132128
1212379200000|2008-06-02 04:00:00|5912|5912|5855|5855|5919|5919|5807|5807|4930410
1212465600000|2008-06-03 04:00:00|5870|5870|5756|5756|5891|5891|5721|5721|9188914
1212552000000|2008-06-04 04:00:00|5743|5743|5798|5798|5862|5862|5743|5743|7601463
1212638400000|2008-06-05 04:00:00|5796|5796|5805|5805|5850|5850|5777|5777|7715821
1212724800000|2008-06-06 04:00:00|5770|5770|5695|5695|5782|5782|5684|5684|7366502
1212984000000|2008-06-09 04:00:00|5837|5837|5931|5931|5956|5956|5800|5800|11668837
1213070400000|2008-06-10 04:00:00|5901|5901|5977|5977|6041|6041|5901|5901|9083245
1213156800000|2008-06-11 04:00:00|5977|5977|5875|5875|5977|5977|5864|5864|6613321
1213243200000|2008-06-12 04:00:00|5898|5898|5934|5934|5985|5985|5892|5892|6261310
1213329600000|2008-06-13 04:00:00|5961|5961|5995|5995|6033|6033|5940|5940|5033671
1213588800000|2008-06-16 04:00:00|5944|5944|5994|5994|6030|6030|5939|5939|4520645
1213675200000|2008-06-17 04:00:00|6027|6027|5921|5921|6033|6033|5907|5907|5305450
1213761600000|2008-06-18 04:00:00|5895|5895|5821|5821|5940|5940|5805|5805|6248725
1213848000000|2008-06-19 04:00:00|5807|5807|5859|5859|5897|5897|5787|5787|6060836
1213934400000|2008-06-20 04:00:00|5826|5826|5740|5740|5850|5850|5735|5735|10427584
1214193600000|2008-06-23 04:00:00|5775|5775|5701|5701|5805|5805|5694|5694|7033905
1214280000000|2008-06-24 04:00:00|5755|5755|5702|5702|5781|5781|5608|5608|9697430
1214366400000|2008-06-25 04:00:00|5734|5734|5805|5805|5839|5839|5678|5678|8294203
1214452800000|2008-06-26 04:00:00|5748|5748|5645|5645|5810|5810|5641|5641|10465837
1214539200000|2008-06-27 04:00:00|5663|5663|5650|5650|5719|5719|5517|5517|14277786
1214798400000|2008-06-30 04:00:00|5670|5670|5622|5622|5743|5743|5552|5552|12268437
1217476800000|2008-07-31 04:00:00|6020|6020|5979|5979|6098|6098|5969|5969|6960082
1217563200000|2008-08-01 04:00:00|5983|5983|5977|5977|6051|6051|5944|5944|7167556
1217822400000|2008-08-04 04:00:00|5984|5984|6055|6055|6096|6096|5977|5977|6068504
1217908800000|2008-08-05 04:00:00|6079|6079|6233|6233|6241|6241|6067.5|6067.5|13334924
1217995200000|2008-08-06 04:00:00|6190|6190|6214|6214|6242|6242|6142|6142|9689717
1218081600000|2008-08-07 04:00:00|6190|6190|6186|6186|6306|6306|6131|6131|12579538
1218168000000|2008-08-08 04:00:00|6239|6239|6567|6567|6624|6624|6155|6155|27537613
1218427200000|2008-08-11 04:00:00|6504|6504|6595|6595|6700|6700|6477|6477|14801059
1218513600000|2008-08-12 04:00:00|6521|6521|6394|6394|6543|6543|6362|6362|13159108
1218600000000|2008-08-13 04:00:00|6401|6401|6278|6278|6409|6409|6194|6194|12390645
1218686400000|2008-08-14 04:00:00|6265|6265|6360|6360|6429|6429|6200|6200|9297818
1218772800000|2008-08-15 04:00:00|6413|6413|6363|6363|6435|6435|6323|6323|5170017
1219032000000|2008-08-18 04:00:00|6389|6389|6329|6329|6423|6423|6303.75|6303.75|6953412
1219118400000|2008-08-19 04:00:00|6300|6300|6246|6246|6302|6302|6225|6225|5645538
1219204800000|2008-08-20 04:00:00|6264|6264|6243|6243|6267|6267|6196|6196|4626436
1219291200000|2008-08-21 04:00:00|6193|6193|6231|6231|6285|6285|6190|6190|5135432
1219377600000|2008-08-22 04:00:00|6269|6269|6342|6342|6390|6390|6269|6269|5610940
1219636800000|2008-08-25 04:00:00|6321|6321|6208|6208|6321|6321|6190|6190|5997505
1219723200000|2008-08-26 04:00:00|6207|6207|6213|6213|6227|6227|6121|6121|5546989
1219809600000|2008-08-27 04:00:00|6259|6259|6208|6208|6259|6259|6137|6137|4891022
1219896000000|2008-08-28 04:00:00|6234|6234|6289|6289|6295|6295|6171|6171|5762930
1219982400000|2008-08-29 04:00:00|6276|6276|6200|6200|6294|6294|6181|6181|5955649
1220328000000|2008-09-02 04:00:00|6239|6239|6291|6291|6429|6429|6239|6239|9668671
1220414400000|2008-09-03 04:00:00|6313|6313|6172|6172|6315|6315|6120|6120|10104888
1220500800000|2008-09-04 04:00:00|6151|6151|6002|6002|6154|6154|5996|5996|7760582
1220587200000|2008-09-05 04:00:00|5979|5979|6030|6030|6047|6047|5956|5956|8913390
1220846400000|2008-09-08 04:00:00|6126|6126|6242|6242|6250|6250|6093|6093|10432324
1220932800000|2008-09-09 04:00:00|6300|6300|6319|6319|6465|6465|6299|6299|14469962
1221019200000|2008-09-10 04:00:00|6338|6338|6320|6320|6377|6377|6259|6259|8688473
1221105600000|2008-09-11 04:00:00|6256|6256|6456|6456|6464|6464|6226|6226|13363210
1221192000000|2008-09-12 04:00:00|6412|6412|6406|6406|6487|6487|6357|6357|9374647
1221451200000|2008-09-15 04:00:00|6373|6373|6372|6372|6487|6487|6308|6308|11333385
1221537600000|2008-09-16 04:00:00|6349|6349|6429|6429|6508|6508|6311|6311|15780880
1221624000000|2008-09-17 04:00:00|6387|6387|6252|6252|6482|6482|6239|6239|13401184
1221710400000|2008-09-18 04:00:00|6338|6338|6396|6396|6423|6423|6209|6209|13208400
1221796800000|2008-09-19 04:00:00|6466|6466|6398|6398|6547|6547|6360|6360|14007552
1222056000000|2008-09-22 04:00:00|6358|6358|6257|6257|6475.6|6475.6|6222|6222|12146537
1222142400000|2008-09-23 04:00:00|6263|6263|6178|6178|6450|6450|6131|6131|11455878
1222228800000|2008-09-24 04:00:00|6200|6200|6143|6143|6265|6265|6070|6070|8890207
1222315200000|2008-09-25 04:00:00|6179|6179|6227|6227|6270|6270|6179|6179|8929480
1222401600000|2008-09-26 04:00:00|6205|6205|6320|6320|6334|6334|6205|6205|8277830
1222660800000|2008-09-29 04:00:00|6309|6309|6016|6016|6348|6348|5986|5986|12665048
1222747200000|2008-09-30 04:00:00|6129|6129|6170|6170|6173|6173|5988|5988|12967080
1222833600000|2008-10-01 04:00:00|6118|6118|6366|6366|6402|6402|6086|6086|12382212
1222920000000|2008-10-02 04:00:00|6364|6364|6188|6188|6390|6390|6117|6117|10905422
1223006400000|2008-10-03 04:00:00|6290|6290|6023|6023|6296|6296|6002|6002|11173908
1223265600000|2008-10-06 04:00:00|5899|5899|5715|5715|5984|5984|5545|5545|16080194
1223352000000|2008-10-07 04:00:00|5894|5894|5497|5497|5894|5894|5273|5273|15347374
1223438400000|2008-10-08 04:00:00|5326|5326|5341|5341|5583|5583|5325|5325|20741009
1223524800000|2008-10-09 04:00:00|5500|5500|5208|5208|5571|5571|5208|5208|17220713
1223611200000|2008-10-10 04:00:00|5004|5004|5335|5335|5778|5778|4579|4579|33088649
1223870400000|2008-10-13 04:00:00|5532|5532|5725|5725|5762|5762|5475|5475|14495316
1223956800000|2008-10-14 04:00:00|5932|5932|5602|5602|5984|5984|5464|5464|17394985
1224043200000|2008-10-15 04:00:00|5498|5498|5155|5155|5608|5608|5132|5132|13076095
1224129600000|2008-10-16 04:00:00|5202|5202|5446|5446|5527|5527|5080|5080|17272802
1224216000000|2008-10-17 04:00:00|5350|5350|5380|5380|5613|5613|5260|5260|11573478
1224475200000|2008-10-20 04:00:00|5487|5487|5684|5684|5686|5686|5428|5428|8881999
1224561600000|2008-10-21 04:00:00|5640|5640|5513|5513|5792|5792|5476|5476|10833351
1224648000000|2008-10-22 04:00:00|5516|5516|5418|5418|5618|5618|5360|5360|17950809
1224734400000|2008-10-23 04:00:00|5539|5539|5558|5558|5631|5631|5257|5257|13357071
1224820800000|2008-10-24 04:00:00|5241|5241|5306|5306|5455|5455|5170|5170|13436391
1225080000000|2008-10-27 04:00:00|5347|5347|5176|5176|5431|5431|5164|5164|12080911
1225166400000|2008-10-28 04:00:00|5276|5276|5662|5662|5673|5673|5223|5223|13510825
1225252800000|2008-10-29 04:00:00|5662|5662|5718|5718|5994|5994|5601|5601|17848445
1225339200000|2008-10-30 04:00:00|5896|5896|5787|5787|5950|5950|5685|5685|11119225
1225425600000|2008-10-31 04:00:00|5788|5788|5793|5793|5829|5829|5644|5644|11162810
1225688400000|2008-11-03 05:00:00|5841|5841|5703|5703|5893|5893|5659|5659|7762401
1225774800000|2008-11-04 05:00:00|5777|5777|5778|5778|5824|5824|5639|5639|10603328
1225861200000|2008-11-05 05:00:00|5752|5752|5600|5600|5806|5806|5575|5575|8466024
1225947600000|2008-11-06 05:00:00|5550|5550|5417|5417|5685|5685|5344|5344|11095805
1226034000000|2008-11-07 05:00:00|5393|5393|5547|5547|5585|5585|5393|5393|8601339
1226293200000|2008-11-10 05:00:00|5715|5715|5648|5648|5810|5810|5590|5590|9061441
1226379600000|2008-11-11 05:00:00|5639|5639|5629|5629|5701.1|5701.1|5562|5562|9076185
1226466000000|2008-11-12 05:00:00|5541|5541|5402|5402|5625|5625|5375|5375|10940906
1226552400000|2008-11-13 05:00:00|5415|5415|5625|5625|5630|5630|5200|5200|15680963
1226638800000|2008-11-14 05:00:00|5533|5533|5613|5613|5830|5830|5463|5463|12851628
1226898000000|2008-11-17 05:00:00|5590|5590|5561|5561|5711|5711|5550|5550|11276409
1226984400000|2008-11-18 05:00:00|5502|5502|5651|5651|5723|5723|5480|5480|12905513
1227070800000|2008-11-19 05:00:00|5625|5625|5544|5544|5794|5794|5526|5526|16147301
1227157200000|2008-11-20 05:00:00|5473|5473|5291|5291|5630|5630|5258|5258|15883638
1227243600000|2008-11-21 05:00:00|5368|5368|5515|5515|5521|5521|5115|5115|20693646
1227502800000|2008-11-24 05:00:00|5554|5554|5551|5551|5650|5650|5500|5500|13473088
1227589200000|2008-11-25 05:00:00|5650|5650|5681|5681|5711|5711|5483|5483|14773529
1227675600000|2008-11-26 05:00:00|5566|5566|5790|5790|5805|5805|5530|5530|9378793
1227848400000|2008-11-28 05:00:00|5763|5763|5875|5875|5898|5898|5706|5706|3916426
1228107600000|2008-12-01 05:00:00|5807|5807|5617|5617|5874|5874|5599|5599|11079485
1228194000000|2008-12-02 05:00:00|5687|5687|5705|5705|5775|5775|5544|5544|10215791
1228280400000|2008-12-03 05:00:00|5676|5676|5955|5955|5983|5983|5650|5650|13456093
1228366800000|2008-12-04 05:00:00|5924|5924|6084|6084|6208|6208|5877|5877|16996402
1228453200000|2008-12-05 05:00:00|6010|6010|6272|6272|6286|6286|5855|5855|17843616
1228712400000|2008-12-08 05:00:00|6335|6335|6092|6092|6399|6399|6040|6040|16964115
1228798800000|2008-12-09 05:00:00|6062|6062|5968|5968|6097|6097|5903|5903|13459594
1228885200000|2008-12-10 05:00:00|6022|6022|6166|6166|6193|6193|5976|5976|11412155
1228971600000|2008-12-11 05:00:00|6110|6110|6087|6087|6245|6245|6062|6062|11651111
1229058000000|2008-12-12 05:00:00|5962|5962|6059|6059|6118|6118|5952|5952|9827740
1229317200000|2008-12-15 05:00:00|6069|6069|6069|6069|6123|6123|6000|6000|7964886
1229403600000|2008-12-16 05:00:00|6114|6114|6292|6292|6300|6300|6091|6091|13488049
1229490000000|2008-12-17 05:00:00|6261|6261|6263|6263|6359|6359|6218|6218|11076231
1229576400000|2008-12-18 05:00:00|6302|6302|6129|6129|6302|6302|6090|6090|11394954
1229662800000|2008-12-19 05:00:00|6178|6178|6032|6032|6217|6217|6016|6016|15966651
1229922000000|2008-12-22 05:00:00|6032|6032|6140|6140|6140|6140|6007|6007|9066405
1230008400000|2008-12-23 05:00:00|6158|6158|6065|6065|6218|6218|6051|6051|7178563
1230094800000|2008-12-24 05:00:00|6123|6123|6128|6128|6166|6166|6075|6075|2579270
1230267600000|2008-12-26 05:00:00|6150|6150|6106|6106|6157|6157|6083|6083|2410013
1230526800000|2008-12-29 05:00:00|6099|6099|6038|6038|6137|6137|5979|5979|5786649
1230613200000|2008-12-30 05:00:00|6087|6087|6174|6174|6175|6175|6040|6040|5802390
1230699600000|2008-12-31 05:00:00|6164|6164|6219|6219|6239|6239|6132|6132|6230469
1230872400000|2009-01-02 05:00:00|6238|6238|6375|6375|6413|6413|6220|6220|8653562
1231131600000|2009-01-05 05:00:00|6326|6326|6356|6356|6384|6384|6289|6289|7692861
1231218000000|2009-01-06 05:00:00|6399|6399|6214|6214|6446|6446|6183|6183|10858920
1231304400000|2009-01-07 05:00:00|6193|6193|6124|6124|6257|6257|6084|6084|7910335
1231390800000|2009-01-08 05:00:00|6083|6083|6052|6052|6083|6083|5970|5970|9382296
1231477200000|2009-01-09 05:00:00|6071|6071|6007|6007|6095|6095|5985|5985|7150697
1231736400000|2009-01-12 05:00:00|6010|6010|6016|6016|6123|6123|5975|5975|8683361
1231822800000|2009-01-13 05:00:00|6031|6031|5932|5932|6080|6080|5882|5882|9082849
1231909200000|2009-01-14 05:00:00|5851|5851|5733|5733|5862|5862|5641|5641|15341042
1231995600000|2009-01-15 05:00:00|5720|5720|5798|5798|5859|5859|5655|5655|12167420
1232082000000|2009-01-16 05:00:00|5874|5874|5967|5967|5998|5998|5854|5854|12445753
1232427600000|2009-01-20 05:00:00|5959|5959|5707|5707|5980|5980|5691|5691|11930516
1232514000000|2009-01-21 05:00:00|5798|5798|5870|5870|5894|5894|5716|5716|10261594
1232600400000|2009-01-22 05:00:00|5807|5807|5872|5872|5946.5|5946.5|5769|5769|10969361
1232686800000|2009-01-23 05:00:00|5724|5724|5802|5802|5872|5872|5675|5675|10270643
1232946000000|2009-01-26 05:00:00|5723|5723|5840|5840|5866.5|5866.5|5645|5645|14136254
1233032400000|2009-01-27 05:00:00|5880|5880|5852|5852|5922|5922|5830|5830|9993191
1233118800000|2009-01-28 05:00:00|5970|5970|5920|5920|5970|5970|5831|5831|11111574
1233205200000|2009-01-29 05:00:00|5878|5878|5814|5814|5906|5906|5802|5802|9559449
1233291600000|2009-01-30 05:00:00|5850|5850|5802|5802|5873|5873|5737|5737|9661135
1233550800000|2009-02-02 05:00:00|5762|5762|5790|5790|5843.56|5843.56|5745|5745|7652054
1233637200000|2009-02-03 05:00:00|5829|5829|5888|5888|5915.1|5915.1|5719|5719|8104225
1233723600000|2009-02-04 05:00:00|5917|5917|5786|5786|5977|5977|5750|5750|9268095
1233810000000|2009-02-05 05:00:00|5750|5750|5836|5836|5858|5858|5707|5707|11066473
1233896400000|2009-02-06 05:00:00|5812|5812|5846|5846|5933|5933|5812|5812|10788910
1234155600000|2009-02-09 05:00:00|5903|5903|5902|5902|5943|5943|5805|5805|12359547
1234242000000|2009-02-10 05:00:00|5900|5900|5728|5728|5902|5902|5688|5688|13324715
1234328400000|2009-02-11 05:00:00|5749|5749|5708|5708|5785|5785|5663|5663|9579726
1234414800000|2009-02-12 05:00:00|5679|5679|5696|5696|5705|5705|5563|5563|12798396
1234501200000|2009-02-13 05:00:00|5706|5706|5681|5681|5759|5759|5669|5669|6976699
1234846800000|2009-02-17 05:00:00|5590|5590|5568|5568|5641|5641|5526|5526|9744833
1234933200000|2009-02-18 05:00:00|5600|5600|5641|5641|5656|5656|5555|5555|9489638
1235019600000|2009-02-19 05:00:00|5592|5592|5531|5531|5711|5711|5531|5531|9524951
1235106000000|2009-02-20 05:00:00|5488|5488|5457|5457|5523|5523|5405|5405|13541418
1235365200000|2009-02-23 05:00:00|5475|5475|5387|5387|5539|5539|5369|5369|10859798
1235451600000|2009-02-24 05:00:00|5422|5422|5476|5476|5494|5494|5392|5392|10903584
1235538000000|2009-02-25 05:00:00|5440|5440|5429|5429|5515|5515|5392|5392|11533618
1235624400000|2009-02-26 05:00:00|5452|5452|5220|5220|5469|5469|5206|5206|10171475
1235710800000|2009-02-27 05:00:00|5157|5157|5225|5225|5292|5292|5150|5150|13384769
1235970000000|2009-03-02 05:00:00|5180|5180|5185|5185|5263|5263|5128|5128|13245887
1236056400000|2009-03-03 05:00:00|5214|5214|5243|5243|5357|5357|5214|5214|14878206
1236142800000|2009-03-04 05:00:00|5310|5310|5315|5315|5370|5370|5229|5229|11619401
1236229200000|2009-03-05 05:00:00|5236|5236|5086|5086|5250|5250|5044|5044|15555442
1236315600000|2009-03-06 05:00:00|5124|5124|5212|5212|5219|5219|5090|5090|18188640
1236571200000|2009-03-09 04:00:00|5169|5169|5232|5232|5346.25|5346.25|5131|5131|17925403
1236657600000|2009-03-10 04:00:00|5283|5283|5260|5260|5350|5350|5207|5207|17335112
1236744000000|2009-03-11 04:00:00|5251|5251|5103|5103|5294|5294|5069|5069|16627623
1236830400000|2009-03-12 04:00:00|5139|5139|5217|5217|5243|5243|5051|5051|15302928
1236916800000|2009-03-13 04:00:00|5267|5267|5238|5238|5297|5297|5187|5187|11354830
1237176000000|2009-03-16 04:00:00|5265|5265|5169|5169|5293|5293|5155|5155|9883311
1237262400000|2009-03-17 04:00:00|5170|5170|5364|5364|5370|5370|5136|5136|13658196
1237348800000|2009-03-18 04:00:00|5344|5344|5542|5542|5555|5555|5342|5342|12899739
1237435200000|2009-03-19 04:00:00|5558|5558|5471|5471|5584|5584|5429.92|5429.92|10357027
1237521600000|2009-03-20 04:00:00|5448|5448|5320|5320|5523|5523|5294|5294|13797331
1237780800000|2009-03-23 04:00:00|5397|5397|5516|5516|5517|5517|5310|5310|10847452
1237867200000|2009-03-24 04:00:00|5500|5500|5348|5348|5500|5500|5338|5338|9837746
1237953600000|2009-03-25 04:00:00|5406|5406|5501|5501|5504|5504|5325|5325|10880942
1238040000000|2009-03-26 04:00:00|5549|5549|5606|5606|5609|5609|5478|5478|11095930
1238126400000|2009-03-27 04:00:00|5546|5546|5501|5501|5590|5590|5484|5484|6636550
1238385600000|2009-03-30 04:00:00|5400|5400|5392|5392|5417|5417|5303|5303|8702772
1238472000000|2009-03-31 04:00:00|5430|5430|5457|5457|5535|5535|5426.78|5426.78|9045156
1238558400000|2009-04-01 04:00:00|5430|5430|5524|5524|5533|5533|5387|5387|8280313
1238644800000|2009-04-02 04:00:00|5594|5594|5635|5635|5706|5706|5563|5563|8797767
1238731200000|2009-04-03 04:00:00|5620|5620|5664|5664|5664|5664|5556|5556|7175617
1238990400000|2009-04-06 04:00:00|5647|5647|5594|5594|5661|5661|5560|5560|6495186
1239076800000|2009-04-07 04:00:00|5564|5564|5540|5540|5577|5577|5460|5460|7133170
1239163200000|2009-04-08 04:00:00|5546|5546|5556|5556|5583|5583|5505|5505|5825725
1239249600000|2009-04-09 04:00:00|5629|5629|5667|5667|5727|5727|5616|5616|7291902
1239595200000|2009-04-13 04:00:00|5634|5634|5611|5611|5666|5666|5590|5590|5506396
1239681600000|2009-04-14 04:00:00|5580|5580|5482|5482|5590|5590|5452.1|5452.1|8602562
1239768000000|2009-04-15 04:00:00|5405|5405|5395|5395|5417.5|5417.5|5303|5303|12181390
1239854400000|2009-04-16 04:00:00|5415|5415|5470|5470|5485|5485|5380|5380|8563458
1239940800000|2009-04-17 04:00:00|5509|5509|5609|5609|5641|5641|5480|5480|11687831
1240200000000|2009-04-20 04:00:00|5551|5551|5533|5533|5579|5579|5514|5514|7182088
1240286400000|2009-04-21 04:00:00|5555|5555|5563|5563|5615|5615|5495|5495|8929630
1240372800000|2009-04-22 04:00:00|5578|5578|5425|5425|5651|5651|5420|5420|12703432
1240459200000|2009-04-23 04:00:00|5475|5475|5530|5530|5550|5550|5401|5401|9877776
1240545600000|2009-04-24 04:00:00|5517|5517|5431|5431|5545|5545|5405|5405|9942543
1240804800000|2009-04-27 04:00:00|5390|5390|5449|5449|5489|5489|5377|5377|8146974
1240891200000|2009-04-28 04:00:00|5405|5405|5453|5453|5533|5533|5400|5400|7439434
1240977600000|2009-04-29 04:00:00|5509|5509|5441|5441|5518|5518|5420|5420|8888094
1241064000000|2009-04-30 04:00:00|5471|5471|5329|5329|5524|5524|5310|5310|11167350
1241150400000|2009-05-01 04:00:00|5321|5321|5240|5240|5321|5321|5176|5176|11165037
1241409600000|2009-05-04 04:00:00|5289|5289|5277|5277|5397|5397|5250|5250|12988629
1241496000000|2009-05-05 04:00:00|5300|5300|5316|5316|5364.5|5364.5|5297|5297|12385462
1241582400000|2009-05-06 04:00:00|5355|5355|5369|5369|5460|5460|5339|5339|12329232
1241668800000|2009-05-07 04:00:00|5402|5402|5339|5339|5437|5437|5294|5294|11229525
1241755200000|2009-05-08 04:00:00|5510|5510|5492|5492|5545|5545|5451|5451|13643770
1242014400000|2009-05-11 04:00:00|5483|5483|5440|5440|5483|5483|5404|5404|9664654
1242100800000|2009-05-12 04:00:00|5474|5474|5397|5397|5481|5481|5325|5325|8466996
1242187200000|2009-05-13 04:00:00|5352|5352|5349|5349|5392|5392|5314|5314|8667829
1242273600000|2009-05-14 04:00:00|5336|5336|5357|5357|5412|5412|5324|5324|8224628
1242360000000|2009-05-15 04:00:00|5347|5347|5346|5346|5454|5454|5303.47|5303.47|8267738
1242619200000|2009-05-18 04:00:00|5351|5351|5420|5420|5427|5427|5304|5304|8255094
1242705600000|2009-05-19 04:00:00|5434|5434|5387|5387|5446|5446|5371.5|5371.5|6328905
1242792000000|2009-05-20 04:00:00|5518|5518|5625|5625|5700|5700|5502|5502|15249232
1242878400000|2009-05-21 04:00:00|5568|5568|5569|5569|5625|5625|5522|5522|10265613
1242964800000|2009-05-22 04:00:00|5592|5592|5708|5708|5769|5769|5569|5569|10727192
1243310400000|2009-05-26 04:00:00|5697|5697|5884|5884|5892|5892|5678|5678|12257852
1243396800000|2009-05-27 04:00:00|5868|5868|5782|5782|5895|5895|5777|5777|10435492
1243483200000|2009-05-28 04:00:00|5789|5789|5813|5813|5860|5860|5740|5740|8402481
1243569600000|2009-05-29 04:00:00|5828|5828|5899|5899|5903|5903|5769|5769|8060143
1243828800000|2009-06-01 04:00:00|5918|5918|5985|5985|5999|5999|5892|5892|7746062
1243915200000|2009-06-02 04:00:00|5957|5957|6038|6038|6077|6077|5948|5948|9332413
1244001600000|2009-06-03 04:00:00|5985|5985|6099|6099|6101|6101|5975|5975|10425536
1244088000000|2009-06-04 04:00:00|6065|6065|6024|6024|6065|6065|5980|5980|10236899
1244174400000|2009-06-05 04:00:00|6040|6040|5987|5987|6049|6049|5935|5935|10285699
1244433600000|2009-06-08 04:00:00|5858|5858|5872|5872|5918|5918|5775|5775|14757327
1244520000000|2009-06-09 04:00:00|5902|5902|5908|5908|5955|5955|5875|5875|7952305
1244606400000|2009-06-10 04:00:00|5960|5960|5836|5836|5962|5962|5787|5787|9999824
1244692800000|2009-06-11 04:00:00|5832|5832|5767|5767|5871|5871|5763|5763|9325824
1244779200000|2009-06-12 04:00:00|5772|5772|5836|5836|5848|5848|5750|5750|7063106
1245038400000|2009-06-15 04:00:00|5810|5810|5778|5778|5815|5815|5724|5724|7538585
1245124800000|2009-06-16 04:00:00|5791|5791|5707|5707|5791|5791|5682|5682|8714170
1245211200000|2009-06-17 04:00:00|5721|5721|5737|5737|5812|5812|5721|5721|7216626
1245297600000|2009-06-18 04:00:00|5755|5755|5816|5816|5882|5882|5721|5721|6944600
1245384000000|2009-06-19 04:00:00|5841|5841|5817|5817|5883|5883|5800|5800|9605437
1245643200000|2009-06-22 04:00:00|5780|5780|5720|5720|5802|5802|5713|5713|7651587
1245729600000|2009-06-23 04:00:00|5754|5754|5676|5676|5761|5761|5664|5664|7329208
1245816000000|2009-06-24 04:00:00|5707|5707|5630|5630|5710|5710|5604|5604|7297486
1245902400000|2009-06-25 04:00:00|5621|5621|5746|5746|5770|5770|5615|5615|7841635
1245988800000|2009-06-26 04:00:00|5739|5739|5700|5700|5740|5740|5675|5675|8195165
1246248000000|2009-06-29 04:00:00|5719|5719|5723|5723|5735|5735|5660|5660|6641532
1246334400000|2009-06-30 04:00:00|5730|5730|5749|5749|5814|5814|5721|5721|7334495
1246420800000|2009-07-01 04:00:00|5765|5765|5822|5822|5855|5855|5765|5765|5733587
1246507200000|2009-07-02 04:00:00|5769|5769|5745|5745|5783|5783|5725|5725|6971312
1246852800000|2009-07-06 04:00:00|5708|5708|5799|5799|5824|5824|5680|5680|7533507
1246939200000|2009-07-07 04:00:00|5800|5800|5680|5680|5800|5800|5675|5675|8192686
1247025600000|2009-07-08 04:00:00|5710|5710|5704|5704|5719|5719|5644|5644|10771446
1247112000000|2009-07-09 04:00:00|5725|5725|5677|5677|5729|5729|5628|5628|7793536
1247198400000|2009-07-10 04:00:00|5656|5656|5705|5705|5772|5772|5656|5656|6739694
1247457600000|2009-07-13 04:00:00|5707|5707|5727|5727|5753|5753|5656|5656|7057365
1247544000000|2009-07-14 04:00:00|5724|5724|5746|5746|5751.73|5751.73|5686|5686|6670324
1247630400000|2009-07-15 04:00:00|5748|5748|5708|5708|5749|5749|5671|5671|11901588
1247716800000|2009-07-16 04:00:00|5719|5719|5722|5722|5733|5733|5692|5692|10080788
1247803200000|2009-07-17 04:00:00|5734|5734|5784|5784|5805|5805|5726.43|5726.43|9768600
1248062400000|2009-07-20 04:00:00|5822|5822|5828|5828|5850|5850|5798|5798|8093434
1248148800000|2009-07-21 04:00:00|5852|5852|5863|5863|5867|5867|5791|5791|7748829
1248235200000|2009-07-22 04:00:00|5853|5853|5882|5882|5959|5959|5848|5848|9147302
1248321600000|2009-07-23 04:00:00|5699|5699|5609|5609|5719|5719|5562|5562|34243430
1248408000000|2009-07-24 04:00:00|5639|5639|5608|5608|5647|5647|5575|5575|12340674
1248667200000|2009-07-27 04:00:00|5622|5622|5597|5597|5631|5631|5570|5570|7798008
1248753600000|2009-07-28 04:00:00|5590|5590|5647|5647|5670|5670|5580|5580|8750519
1248840000000|2009-07-29 04:00:00|5625|5625|5641|5641|5696|5696|5620|5620|8002501
1248926400000|2009-07-30 04:00:00|5661|5661|5559|5559|5669|5669|5555|5555|13849980
1249012800000|2009-07-31 04:00:00|5550|5550|5506|5506|5579|5579|5492|5492|13521250
1249272000000|2009-08-03 04:00:00|5511|5511|5513|5513|5539|5539|5468|5468|10613414
1249358400000|2009-08-04 04:00:00|5532|5532|5501|5501|5549|5549|5491|5491|11785524
1249444800000|2009-08-05 04:00:00|5513|5513|5509|5509|5524|5524|5480|5480|9426441
1249531200000|2009-08-06 04:00:00|5520|5520|5484|5484|5525|5525|5467|5467|10248911
1249617600000|2009-08-07 04:00:00|5508|5508|5520|5520|5540|5540|5479|5479|8137383
1249876800000|2009-08-10 04:00:00|5580|5580|5627|5627|5649|5649|5575|5575|11015887
1249963200000|2009-08-11 04:00:00|5606|5606|5602|5602|5637|5637|5585|5585|8713862
1250049600000|2009-08-12 04:00:00|5591|5591|5626|5626|5663|5663|5576|5576|7224731
1250136000000|2009-08-13 04:00:00|5645|5645|5578|5578|5665|5665|5556|5556|9927157
1250222400000|2009-08-14 04:00:00|5569|5569|5527|5527|5580|5580|5483|5483|7705972
1250481600000|2009-08-17 04:00:00|5477|5477|5450|5450|5524.5|5524.5|5450|5450|10440608
1250568000000|2009-08-18 04:00:00|5457|5457|5526|5526|5527|5527|5443|5443|10305661
1250654400000|2009-08-19 04:00:00|5521|5521|5565|5565|5599|5599|5511|5511|7963705
1250740800000|2009-08-20 04:00:00|5576|5576|5614|5614|5625|5625|5565|5565|5522188
1250827200000|2009-08-21 04:00:00|5650|5650|5627|5627|5662|5662|5605|5605|7671196
1251086400000|2009-08-24 04:00:00|5638|5638|5591|5591|5638|5638|5570|5570|6639573
1251172800000|2009-08-25 04:00:00|5618|5618|5645|5645|5675|5675|5615|5615|7446354
1251259200000|2009-08-26 04:00:00|5647|5647|5700|5700|5722|5722|5630|5630|8258748
1251345600000|2009-08-27 04:00:00|5706|5706|5716|5716|5718|5718|5659|5659|8464338
1251432000000|2009-08-28 04:00:00|5702|5702|5607|5607|5705|5705|5576|5576|8686368
1251691200000|2009-08-31 04:00:00|5575|5575|5624|5624|5624|5624|5565|5565|7888507
1251777600000|2009-09-01 04:00:00|5605|5605|5564|5564|5640|5640|5546|5546|7790099
1251864000000|2009-09-02 04:00:00|5564|5564|5537|5537|5570|5570|5469|5469|6958938
1251950400000|2009-09-03 04:00:00|5555|5555|5557|5557|5560|5560|5506|5506|5680074
1252036800000|2009-09-04 04:00:00|5560|5560|5614|5614|5624|5624|5540|5540|4882958
1252382400000|2009-09-08 04:00:00|5640|5640|5622|5622|5662|5662|5600|5600|7479772
1252468800000|2009-09-09 04:00:00|5512|5512|5509|5509|5552|5552|5469|5469|17823607
1252555200000|2009-09-10 04:00:00|5525|5525|5485|5485|5539|5539|5475|5475|12452012
1252641600000|2009-09-11 04:00:00|5511|5511|5439|5439|5512|5512|5423|5423|12206996
1252900800000|2009-09-14 04:00:00|5410|5410|5423|5423|5434|5434|5388|5388|10275749
1252987200000|2009-09-15 04:00:00|5459|5459|5498|5498|5529|5529|5417|5417|14274775
1253073600000|2009-09-16 04:00:00|5529|5529|5647|5647|5664|5664|5500|5500|17383995
1253160000000|2009-09-17 04:00:00|5641|5641|5646|5646|5673|5673|5605|5605|9720829
1253246400000|2009-09-18 04:00:00|5660|5660|5700|5700|5700|5700|5630|5630|14365773
1253505600000|2009-09-21 04:00:00|5654|5654|5614|5614|5675|5675|5583|5583|9828538
1253592000000|2009-09-22 04:00:00|5650|5650|5581|5581|5650|5650|5558|5558|8015238
1253678400000|2009-09-23 04:00:00|5588|5588|5554|5554|5627|5627|5550|5550|8590843
1253764800000|2009-09-24 04:00:00|5568|5568|5612|5612|5639|5639|5554|5554|9272370
1253851200000|2009-09-25 04:00:00|5648|5648|5695|5695|5746|5746|5642|5642|11280858
1254110400000|2009-09-28 04:00:00|5724|5724|5717|5717|5767|5767|5708|5708|7784160
1254196800000|2009-09-29 04:00:00|5718|5718|5717|5717|5766|5766|5705|5705|7543427
1254283200000|2009-09-30 04:00:00|5696|5696|5707|5707|5733|5733|5622|5622|9826272
1254369600000|2009-10-01 04:00:00|5699|5699|5674|5674|5714|5714|5646|5646|10006583
1254456000000|2009-10-02 04:00:00|5627|5627|5671|5671|5718|5718|5609|5609|8861971
1254715200000|2009-10-05 04:00:00|5690|5690|5661|5661|5700|5700|5629|5629|8041653
1254801600000|2009-10-06 04:00:00|5672|5672|5744|5744|5764|5764|5672|5672|7167511
1254888000000|2009-10-07 04:00:00|5723|5723|5714|5714|5756|5756|5672|5672|7284752
1254974400000|2009-10-08 04:00:00|5747|5747|5687|5687|5762|5762|5681|5681|8718960
1255060800000|2009-10-09 04:00:00|5654|5654|5670|5670|5676.8|5676.8|5603|5603|10227879
1255320000000|2009-10-12 04:00:00|5693|5693|5668|5668|5754|5754|5657|5657|8553945
1255406400000|2009-10-13 04:00:00|5671|5671|5705|5705|5729.82|5729.82|5668|5668|6164531
1255492800000|2009-10-14 04:00:00|5740|5740|5750|5750|5793|5793|5739|5739|7582530
1255579200000|2009-10-15 04:00:00|5727|5727|5820|5820|5825|5825|5727|5727|8140960
1255665600000|2009-10-16 04:00:00|5808|5808|5878|5878|5923|5923|5806|5806|9980425
1255924800000|2009-10-19 04:00:00|5897|5897|5928|5928|5945|5945|5882|5882|7567164
1256011200000|2009-10-20 04:00:00|5960|5960|5892|5892|5965|5965|5862|5862|7609617
1256097600000|2009-10-21 04:00:00|5880|5880|5833|5833|5911|5911|5800|5800|9629265
1256184000000|2009-10-22 04:00:00|5987|5987|5950|5950|6060|6060|5909|5909|24640970
1256270400000|2009-10-23 04:00:00|5950|5950|5943|5943|5961|5961|5902|5902|7631244
1256529600000|2009-10-26 04:00:00|5951|5951|5920|5920|5995.5|5995.5|5912|5912|9021479
1256616000000|2009-10-27 04:00:00|5922|5922|5902|5902|5928|5928|5844|5844|8336580
1256702400000|2009-10-28 04:00:00|5865|5865|5864|5864|5932|5932|5860|5860|8753183
1256788800000|2009-10-29 04:00:00|5898|5898|5914|5914|5922|5922|5860|5860|6950780
1256875200000|2009-10-30 04:00:00|5909|5909|5861|5861|5950|5950|5856|5856|9878761
1257138000000|2009-11-02 05:00:00|5884|5884|5916|5916|5954|5954|5860|5860|7584401
1257224400000|2009-11-03 05:00:00|5882|5882|5924|5924|5954|5954|5882|5882|6568557
1257310800000|2009-11-04 05:00:00|5950|5950|6029|6029|6085|6085|5920|5920|12295546
1257397200000|2009-11-05 05:00:00|6046|6046|6148|6148|6150|6150|6029|6029|11003218
1257483600000|2009-11-06 05:00:00|6105|6105|6172|6172|6218|6218|6103|6103|10795017
1257742800000|2009-11-09 05:00:00|6227|6227|6264|6264|6288|6288|6213|6213|10519758
1257829200000|2009-11-10 05:00:00|6249|6249|6228|6228|6276|6276|6198|6198|7409091
1257915600000|2009-11-11 05:00:00|6268|6268|6283|6283|6310|6310|6245|6245|6643205
1258002000000|2009-11-12 05:00:00|6272|6272|6217|6217|6281|6281|6199|6199|6417434
1258088400000|2009-11-13 05:00:00|6223|6223|6358|6358|6380|6380|6217|6217|9699498
1258347600000|2009-11-16 05:00:00|6392|6392|6453|6453|6475|6475|6371|6371|12110334
1258434000000|2009-11-17 05:00:00|6434|6434|6357|6357|6448|6448|6345|6345|8589285
1258520400000|2009-11-18 05:00:00|6361|6361|6398|6398|6398|6398|6322|6322|6986543
1258606800000|2009-11-19 05:00:00|6394|6394|6341|6341|6394|6394|6305|6305|5848570
1258693200000|2009-11-20 05:00:00|6336|6336|6397|6397|6419|6419|6325|6325|8850868
1258952400000|2009-11-23 05:00:00|6430|6430|6399|6399|6430|6430|6368|6368|6871740
1259038800000|2009-11-24 05:00:00|6401|6401|6422|6422|6429|6429|6327|6327|8274592
1259125200000|2009-11-25 05:00:00|6441|6441|6445|6445|6460|6460|6427|6427|7602464
1259298000000|2009-11-27 05:00:00|6298|6298|6360|6360|6386|6386|6298|6298|3557849
1259557200000|2009-11-30 05:00:00|6376|6376|6325|6325|6376|6376|6302.999|6302.999|6566254
1259643600000|2009-12-01 05:00:00|6364|6364|6354|6354|6405|6405|6351|6351|9616214
1259730000000|2009-12-02 05:00:00|6350|6350|6250|6250|6385|6385|6249|6249|10522887
1259816400000|2009-12-03 05:00:00|6263|6263|6197|6197|6285|6285|6195|6195|10761549
1259902800000|2009-12-04 05:00:00|6246|6246|6159|6159|6270|6270|6114|6114|9498738
1260162000000|2009-12-07 05:00:00|6166|6166|6193|6193|6226|6226|6129|6129|9036797
1260248400000|2009-12-08 05:00:00|6045|6045|6061|6061|6090.499|6090.499|6004|6004|14697883
1260334800000|2009-12-09 05:00:00|6073|6073|6060|6060|6103|6103|6033|6033|10912073
1260421200000|2009-12-10 05:00:00|6098|6098|6105|6105|6135|6135|6069|6069|8035870
1260507600000|2009-12-11 05:00:00|6137|6137|6166|6166|6191|6191|6119|6119|5864347
1260766800000|2009-12-14 05:00:00|6225|6225|6214|6214|6240|6240|6182|6182|5632856
1260853200000|2009-12-15 05:00:00|6224|6224|6200|6200|6243|6243|6189|6189|4953497
1260939600000|2009-12-16 05:00:00|6232|6232|6242|6242|6274|6274|6193|6193|5647089
1261026000000|2009-12-17 05:00:00|6224|6224|6192|6192|6247.6|6247.6|6192|6192|5418462
1261112400000|2009-12-18 05:00:00|6199|6199|6217|6217|6243|6243|6197|6197|9854080
1261371600000|2009-12-21 05:00:00|6224|6224|6266|6266|6308|6308|6214|6214|4625617
1261458000000|2009-12-22 05:00:00|6268|6268|6297|6297|6309|6309|6266|6266|3418533
1261544400000|2009-12-23 05:00:00|6297|6297|6336|6336|6367.5|6367.5|6257|6257|5889689
1261630800000|2009-12-24 05:00:00|6334|6334|6342|6342|6371|6371|6325|6325|2577261
1261976400000|2009-12-28 05:00:00|6343|6343|6361|6361|6370|6370|6315|6315|2389320
1262062800000|2009-12-29 05:00:00|6368|6368|6359|6359|6392|6392|6356.32|6356.32|2628806
1262149200000|2009-12-30 05:00:00|6345|6345|6289|6289|6365|6365|6281|6281|6776034
1262235600000|2009-12-31 05:00:00|6297|6297|6244|6244|6307|6307|6239|6239|4495207
1262581200000|2010-01-04 05:00:00|6263|6263|6278|6278|6307|6307|6231|6231|5839235
1262667600000|2010-01-05 05:00:00|6266|6266|6230|6230|6275|6275|6219|6219|7098999
1262754000000|2010-01-06 05:00:00|6220|6220|6145|6145|6241|6241|6106|6106|10551872
1262840400000|2010-01-07 05:00:00|6125|6125|6190|6190|6234|6234|6111|6111|7517657
1262926800000|2010-01-08 05:00:00|6227|6227|6184|6184|6241|6241|6160|6160|6107296
1263186000000|2010-01-11 05:00:00|6202|6202|6232|6232|6243|6243|6185|6185|6081665
1263272400000|2010-01-12 05:00:00|6203|6203|6266|6266|6266|6266|6200|6200|7199321
1263358800000|2010-01-13 05:00:00|6286|6286|6259|6259|6329|6329|6256|6256|8623216
1263445200000|2010-01-14 05:00:00|6256|6256|6265|6265|6273|6273|6208.5|6208.5|7095599
1263531600000|2010-01-15 05:00:00|6267|6267|6228|6228|6298|6298|6205.12|6205.12|9429546
1263877200000|2010-01-19 05:00:00|6290|6290|6348|6348|6382|6382|6277|6277|8551573
1263963600000|2010-01-20 05:00:00|6349|6349|6301|6301|6360|6360|6275|6275|6997129
1264050000000|2010-01-21 05:00:00|6297|6297|6320|6320|6360|6360|6280|6280|11725226
1264136400000|2010-01-22 05:00:00|6323|6323|6339|6339|6478|6478|6281|6281|15647193
1264395600000|2010-01-25 05:00:00|6334|6334|6309|6309|6360|6360|6292|6292|6382645
1264482000000|2010-01-26 05:00:00|6275|6275|6381|6381|6400|6400|6275|6275|9297477
1264568400000|2010-01-27 05:00:00|6367|6367|6373|6373|6400|6400|6330|6330|8080776
1264654800000|2010-01-28 05:00:00|6385|6385|6283|6283|6387|6387|6275|6275|8560954
1264741200000|2010-01-29 05:00:00|6282|6282|6243|6243|6322|6322|6239|6239|7591260
1265000400000|2010-02-01 05:00:00|6283|6283|6389|6389|6397|6397|6283|6283|8070208
1265086800000|2010-02-02 05:00:00|6387|6387|6403|6403|6405|6405|6335|6335|7272515
1265173200000|2010-02-03 05:00:00|6463|6463|6521|6521|6575|6575|6461|6461|13695267
1265259600000|2010-02-04 05:00:00|6519|6519|6406|6406|6527|6527|6402|6402|10873570
1265346000000|2010-02-05 05:00:00|6407|6407|6337|6337|6433.97|6433.97|6263|6263|14010935
1265605200000|2010-02-08 05:00:00|6348|6348|6292|6292|6380|6380|6292|6292|6976828
1265691600000|2010-02-09 05:00:00|6315|6315|6357|6357|6385|6385|6277|6277|10131419
1265778000000|2010-02-10 05:00:00|6353.5|6353.5|6325|6325|6383|6383|6297|6297|6161389
1265864400000|2010-02-11 05:00:00|6325|6325|6379|6379|6384|6384|6254|6254|7478989
1265950800000|2010-02-12 05:00:00|6321|6321|6359|6359|6389|6389|6318.95|6318.95|6750002
1266296400000|2010-02-16 05:00:00|6350|6350|6401|6401|6418|6418|6328|6328|7090121
1266382800000|2010-02-17 05:00:00|6421|6421|6426|6426|6435.01|6435.01|6377|6377|5424589
1266469200000|2010-02-18 05:00:00|6411|6411|6448|6448|6462|6462|6400|6400|4976220
1266555600000|2010-02-19 05:00:00|6446|6446|6474|6474|6489.26|6489.26|6430|6430|5622582
1266814800000|2010-02-22 05:00:00|6493|6493|6477|6477|6493|6493|6463|6463|4274900
1266901200000|2010-02-23 05:00:00|6478|6478|6487|6487|6505|6505|6470|6470|7485645
1266987600000|2010-02-24 05:00:00|6496|6496|6526|6526|6555|6555|6477|6477|7579688
1267074000000|2010-02-25 05:00:00|6429|6429|6438|6438|6464|6464|6376|6376|8499955
1267160400000|2010-02-26 05:00:00|6446|6446|6385|6385|6473|6473|6385|6385|8288530
1267419600000|2010-03-01 05:00:00|6398|6398|6398|6398|6414|6414|6367|6367|6320241
1267506000000|2010-03-02 05:00:00|6442|6442|6407|6407|6442|6442|6391.05|6391.05|6271660
1267592400000|2010-03-03 05:00:00|6425|6425|6363|6363|6434|6434|6345|6345|6396071
1267678800000|2010-03-04 05:00:00|6379|6379|6343|6343|6379|6379|6330|6330|5958183
1267765200000|2010-03-05 05:00:00|6372|6372|6367|6367|6376|6376|6325|6325|8154960
1268024400000|2010-03-08 05:00:00|6441|6441|6512|6512|6553.75|6553.75|6423|6423|11826193
1268110800000|2010-03-09 05:00:00|6499|6499|6510|6510|6550|6550|6484|6484|7126830
1268197200000|2010-03-10 05:00:00|6502|6502|6494|6494|6524|6524|6473|6473|6900215
1268283600000|2010-03-11 05:00:00|6480|6480|6521|6521|6521|6521|6467|6467|4350525
1268370000000|2010-03-12 05:00:00|6546|6546|6553|6553|6598|6598|6536|6536|6601633
1268625600000|2010-03-15 04:00:00|6570|6570|6593|6593|6619|6619|6569|6569|5715101
1268712000000|2010-03-16 04:00:00|6622|6622|6607|6607|6624|6624|6580|6580|5705583
1268798400000|2010-03-17 04:00:00|6623|6623|6638|6638|6644|6644|6587|6587|4818776
1268884800000|2010-03-18 04:00:00|6647|6647|6668|6668|6674|6674|6636|6636|6208665
1268971200000|2010-03-19 04:00:00|6689|6689|6653|6653|6691|6691|6600|6600|10230084
1269230400000|2010-03-22 04:00:00|6607|6607|6701|6701|6725|6725|6590|6590|7386441
1269316800000|2010-03-23 04:00:00|6714|6714|6735|6735|6735|6735|6683|6683|8057691
1269403200000|2010-03-24 04:00:00|6699|6699|6680|6680|6719|6719|6658|6658|6363689
1269489600000|2010-03-25 04:00:00|6713|6713|6690|6690|6744|6744|6684|6684|5705548
1269576000000|2010-03-26 04:00:00|6709|6709|6726|6726|6745|6745|6693|6693|5984018
1269835200000|2010-03-29 04:00:00|6746|6746|6707|6707|6748|6748|6659|6659|6522554
1269921600000|2010-03-30 04:00:00|6711|6711|6724|6724|6749|6749|6692|6692|5093740
1270008000000|2010-03-31 04:00:00|6715|6715|6672|6672|6739|6739|6663|6663|5765742
1270094400000|2010-04-01 04:00:00|6706|6706|6758|6758|6771|6771|6706|6706|5475663
1270440000000|2010-04-05 04:00:00|6776|6776|6803|6803|6820|6820|6776|6776|4875549
1270526400000|2010-04-06 04:00:00|6777|6777|6781|6781|6796|6796|6765|6765|3318547
1270612800000|2010-04-07 04:00:00|6780|6780|6770|6770|6812.8|6812.8|6726|6726|6623698
1270699200000|2010-04-08 04:00:00|6790|6790|6876|6876|6903|6903|6787|6787|7140985
1270785600000|2010-04-09 04:00:00|6866|6866|6868|6868|6877|6877|6814|6814|5623117
1271044800000|2010-04-12 04:00:00|6877|6877|6853|6853|6885|6885|6837|6837|4025214
1271131200000|2010-04-13 04:00:00|6868|6868|6892|6892|6905|6905|6831|6831|5653909
1271217600000|2010-04-14 04:00:00|6918|6918|6942|6942|6953|6953|6905|6905|6194204
1271304000000|2010-04-15 04:00:00|6931|6931|6916|6916|6949|6949|6897|6897|4767127
1271390400000|2010-04-16 04:00:00|6911|6911|6903|6903|6928|6928|6833|6833|7876494
1271649600000|2010-04-19 04:00:00|6900|6900|6992|6992|6997|6997|6899|6899|7158221
1271736000000|2010-04-20 04:00:00|6998|6998|7034|7034|7059|7059|6995|6995|7347061
1271822400000|2010-04-21 04:00:00|7062|7062|7036|7036|7119|7119|7005|7005|10738134
1271908800000|2010-04-22 04:00:00|7025|7025|7103|7103|7147|7147|7012|7012|7139661
1271995200000|2010-04-23 04:00:00|7122|7122|7115|7115|7135|7135|7075|7075|5923672
1272254400000|2010-04-26 04:00:00|7130|7130|7102|7102|7142|7142|7073|7073|6035959
1272340800000|2010-04-27 04:00:00|7071|7071|7053|7053|7133|7133|7040|7040|8155348
1272427200000|2010-04-28 04:00:00|7048|7048|7034|7034|7073|7073|6976|6976|7589371
1272513600000|2010-04-29 04:00:00|7058|7058|7152|7152|7170|7170|7058|7058|7357314
1272600000000|2010-04-30 04:00:00|7153|7153|7059|7059|7171|7171|7039|7039|6966532
1272859200000|2010-05-03 04:00:00|7088|7088|7142|7142|7184|7184|7065|7065|5991714
1272945600000|2010-05-04 04:00:00|7115|7115|7064|7064|7130|7130|7030|7030|7240877
1273032000000|2010-05-05 04:00:00|7040|7040|7066|7066|7106|7106|7013|7013|9578086
1273118400000|2010-05-06 04:00:00|7045|7045|6942|6942|7149|7149|6749|6749|16491275
1273204800000|2010-05-07 04:00:00|6902|6902|6801|6801|6932|6932|6742|6742|15285567
1273464000000|2010-05-10 04:00:00|7007|7007|7058|7058|7105|7105|6975|6975|10903286
1273550400000|2010-05-11 04:00:00|7017|7017|7048|7048|7110|7110|7013|7013|6710060
1273636800000|2010-05-12 04:00:00|7073|7073|7067|7067|7094|7094|7015|7015|5655556
1273723200000|2010-05-13 04:00:00|7071|7071|7050|7050|7130|7130|7045|7045|5735400
1273809600000|2010-05-14 04:00:00|7028|7028|6959|6959|7045|7045|6910|6910|9112269
1274068800000|2010-05-17 04:00:00|6982|6982|7014|7014|7025|7025|6935|6935|7468112
1274155200000|2010-05-18 04:00:00|7053|7053|7002|7002|7081|7081|6984|6984|6899486
1274241600000|2010-05-19 04:00:00|6966|6966|6940|6940|6995|6995|6890|6890|7814365
1274328000000|2010-05-20 04:00:00|6854|6854|6766|6766|6935.8|6935.8|6763|6763|13573163
1274414400000|2010-05-21 04:00:00|6707|6707|6786|6786|6804|6804|6555|6555|12615218
1274673600000|2010-05-24 04:00:00|6784|6784|6766|6766|6851|6851|6726|6726|6744442
1274760000000|2010-05-25 04:00:00|6659|6659|6784|6784|6784|6784|6620|6620|9257929
1274846400000|2010-05-26 04:00:00|6789|6789|6601|6601|6806|6806|6600|6600|11525891
1274932800000|2010-05-27 04:00:00|6641|6641|6720|6720|6720|6720|6602|6602|9728101
1275019200000|2010-05-28 04:00:00|6724|6724|6687|6687|6763|6763|6675|6675|7164730
1275364800000|2010-06-01 04:00:00|6623|6623|6636|6636|6731|6731|6604|6604|5367669
1275451200000|2010-06-02 04:00:00|6653|6653|6777|6777|6780|6780|6620|6620|5750540
1275537600000|2010-06-03 04:00:00|6780|6780|6785|6785|6825|6825|6744|6744|4402406
1275624000000|2010-06-04 04:00:00|6682|6682|6670|6670|6809|6809|6652|6652|7557928
1275883200000|2010-06-07 04:00:00|6664|6664|6675|6675|6782|6782|6625|6625|9808876
1275969600000|2010-06-08 04:00:00|6716|6716|6837.5|6837.5|6845|6845|6581|6581|13568262
1276056000000|2010-06-09 04:00:00|6868|6868|6826|6826|6890|6890|6804|6804|8925976
1276142400000|2010-06-10 04:00:00|6898|6898|6937|6937|6941|6941|6871|6871|6743549
1276228800000|2010-06-11 04:00:00|6886|6886|6954|6954|6955|6955|6875|6875|5367611
1276488000000|2010-06-14 04:00:00|6995|6995|6930|6930|6998|6998|6930|6930|4525397
1276574400000|2010-06-15 04:00:00|6994|6994|7040|7040|7049|7049|6985|6985|6419994
1276660800000|2010-06-16 04:00:00|7006|7006|7029|7029|7050|7050|7001|7001|4548420
1276747200000|2010-06-17 04:00:00|7055|7055|7005|7005|7058|7058|6938|6938|7016118
1276833600000|2010-06-18 04:00:00|7025|7025|6988|6988|7042.5|7042.5|6981|6981|8817872
1277092800000|2010-06-21 04:00:00|7027|7027|6992|6992|7050|7050|6977|6977|5203430
1277179200000|2010-06-22 04:00:00|7001|7001|6864|6864|7037|7037|6855|6855|5488774
1277265600000|2010-06-23 04:00:00|6882|6882|6863|6863|6930|6930|6847|6847|5443143
1277352000000|2010-06-24 04:00:00|6843|6843|6773|6773|6854|6854|6761|6761|5943006
1277438400000|2010-06-25 04:00:00|6771|6771|6742|6742|6829|6829|6737|6737|8047682
1277697600000|2010-06-28 04:00:00|6758|6758|6733|6733|6789|6789|6725|6725|4428300
1277784000000|2010-06-29 04:00:00|6661|6661|6646|6646|6679|6679|6609|6609|8715915
1277870400000|2010-06-30 04:00:00|6629|6629|6587|6587|6684|6684|6580|6580|7204843
1277956800000|2010-07-01 04:00:00|6672|6672|6671|6671|6690|6690|6531|6531|10924381
1278043200000|2010-07-02 04:00:00|6675|6675|6614|6614|6700|6700|6596.5|6596.5|5280990
1278388800000|2010-07-06 04:00:00|6652|6652|6611|6611|6710|6710|6563|6563|5941005
1278475200000|2010-07-07 04:00:00|6609|6609|6731|6731|6737|6737|6600.5|6600.5|6623297
1278561600000|2010-07-08 04:00:00|6780|6780|6902|6902|6915|6915|6755|6755|7871733
1278648000000|2010-07-09 04:00:00|6908|6908|6922|6922|6933|6933|6875|6875|4512986
1278907200000|2010-07-12 04:00:00|6896|6896|6994|6994|7000|7000|6896|6896|5420731
1278993600000|2010-07-13 04:00:00|7044|7044|7084|7084|7107|7107|7012|7012|6072053
1279080000000|2010-07-14 04:00:00|7050|7050|7090|7090|7098|7098|7016|7016|4476027
1279166400000|2010-07-15 04:00:00|7090|7090|7133|7133|7146|7146|7043|7043|5470409
1279252800000|2010-07-16 04:00:00|7116|7116|6994|6994|7128|7128|6986|6986|5980918
1279512000000|2010-07-19 04:00:00|6997|6997|6991|6991|7038|7038|6945|6945|5072617
1279598400000|2010-07-20 04:00:00|6947|6947|7087|7087|7096|7096|6944|6944|5474283
1279684800000|2010-07-21 04:00:00|7093|7093|7011|7011|7100|7100|6965|6965|5734312
1279771200000|2010-07-22 04:00:00|7051|7051|7140|7140|7154|7154|7051|7051|6723224
1279857600000|2010-07-23 04:00:00|7076|7076|6990|6990|7117|7117|6894|6894|12237306
1280116800000|2010-07-26 04:00:00|7035|7034|7085|7084|7088|7087|7029|7027|1531433
1280203200000|2010-07-27 04:00:00|7090|7090|7036|7035|7103|7102|7000|6999|4290522
1280289600000|2010-07-28 04:00:00|7023|7010|6977|6975|7040|7034|6938|6937|4637003
1280376000000|2010-07-29 04:00:00|7020|7018|6940|6939|7029|7020|6891|6890|3370642
1280462400000|2010-07-30 04:00:00|6904|6895|6973|6972|6999|6998|6860|6859|3631441
1280721600000|2010-08-02 04:00:00|7037|6972|7023|7021|7050|7050|6994|6972|4090601
1280808000000|2010-08-03 04:00:00|7024|7015|7046|7045|7083|7082|7007|7006|3253983
1280894400000|2010-08-04 04:00:00|7041|7031|7069|7068|7095|7094|7027|7021|3203210
1280980800000|2010-08-05 04:00:00|7045|7040|7045|7044|7049|7047|6985|6984|3224551
1281067200000|2010-08-06 04:00:00|7016|7016|7174|7174|7180|7180|7002|7002|6775485
1281326400000|2010-08-09 04:00:00|7244|7241|7293|7292|7334|7333|7236|7235|6363106
1281412800000|2010-08-10 04:00:00|7259|7248|7284|7283|7298|7297|7198|7197|4015977
1281499200000|2010-08-11 04:00:00|7202|7200|7163|7161|7239|7233|7151|7150|3684638
1281585600000|2010-08-12 04:00:00|7113|7103|7210|7209|7215|7214|7111|7103|3888326
1281672000000|2010-08-13 04:00:00|7169|7169|7189|7189|7247|7247|7169|7169|5939548
1281931200000|2010-08-16 04:00:00|7178|7160|7178|7177|7210|7209|7155|7154|3357443
1282017600000|2010-08-17 04:00:00|7215|7200|7323|7322|7365|7364|7175|7174|5194220
1282104000000|2010-08-18 04:00:00|7322|7300|7325|7324|7381|7380|7282|7279|4249190
1282190400000|2010-08-19 04:00:00|7324|7320|7300|7299|7340|7339|7246|7245|4301546
1282276800000|2010-08-20 04:00:00|7287|7265|7308|7264|7320|7265|7268|7264|5566205
1282536000000|2010-08-23 04:00:00|7360|7265|7336|7335|7394|7393|7334|7264|3477183
1282622400000|2010-08-24 04:00:00|7281|7268|7271|7269|7311|7310|7219|7218|4018268
1282708800000|2010-08-25 04:00:00|7250|7230|7322|7319|7345|7344|7236|7228|4742174
1282795200000|2010-08-26 04:00:00|7370|7342|7318|7317|7376|7375|7312|7311|3571845
1282881600000|2010-08-27 04:00:00|7347|7347|7399|7399|7407|7407|7286|7286|6593250
1283140800000|2010-08-30 04:00:00|7437|7202|7279|7277|7438|7348|7278|7202|3053815
1283227200000|2010-08-31 04:00:00|7270|7256|7301|7297|7332|7331|7256|7255|3436957
1283313600000|2010-09-01 04:00:00|7396|7389|7453|7452|7460|7459|7373|7370|4591692
1283400000000|2010-09-02 04:00:00|7452|7451|7502|7501|7506|7505|7430|7429|4243098
1283486400000|2010-09-03 04:00:00|7525|7502|7494|7493|7535|7534|7442|7442|5039355
1283832000000|2010-09-07 04:00:00|7495|7494|7581|7579|7598|7597|7494|7493|5407766
1283918400000|2010-09-08 04:00:00|7598|7580|7612|7611|7626|7625|7576|7575|4748245
1284004800000|2010-09-09 04:00:00|7428|7426|7437|7436|7438|7437|7367|7366|9978744
1284091200000|2010-09-10 04:00:00|7439|7418|7500|7499|7514|7513|7421|7418|5355844
1284350400000|2010-09-13 04:00:00|7533.8|7401|7456|7456|7533.8|7533.8|7402|7401|5661097
1284436800000|2010-09-14 04:00:00|7459|7454|7395|7394|7459|7456|7382|7381|4756768
1284523200000|2010-09-15 04:00:00|7385|7372|7472|7471|7483|7482|7372|7371|3048052
1284609600000|2010-09-16 04:00:00|7469|7462|7483|7482|7490|7489|7436|7435|3416242
1284696000000|2010-09-17 04:00:00|7427|7426|7433|7432|7455|7454|7417|7416|1181458
1284955200000|2010-09-20 04:00:00|7432|7431|7507|7507|7535|7534|7428|7428|3082996
1285041600000|2010-09-21 04:00:00|7549|7531|7553|7551|7575|7574|7489|7488|3564056
1285128000000|2010-09-22 04:00:00|7549|7525|7517|7516|7578|7577|7501|7500|3472580
1285214400000|2010-09-23 04:00:00|7494|7493|7465|7465|7495|7494|7459|7458|934833
1285300800000|2010-09-24 04:00:00|7540|7540|7510|7510|7544|7544|7494|7494|5848031
1285560000000|2010-09-27 04:00:00|7523|7523|7476|7476|7539|7539|7475|7475|5957562
1285646400000|2010-09-28 04:00:00|7496|7496|7463|7463|7496|7496|7422|7422|7050285
1285732800000|2010-09-29 04:00:00|7474|7465|7443|7442|7475|7474|7433|7432|3010436
1285819200000|2010-09-30 04:00:00|7453|7445|7450|7449|7498|7496|7391|7390|4442746
1285905600000|2010-10-01 04:00:00|7504|7454|7492|7474|7520|7474|7454|7454|7196116
1286164800000|2010-10-04 04:00:00|7492|7454|7494|7493|7513|7512|7441|7440|2843891
1286251200000|2010-10-05 04:00:00|7530|7492|7581|7578|7597|7595|7526|7492|3680978
1286337600000|2010-10-06 04:00:00|7592|7570|7556|7555|7595|7593|7541|7540|3382911
1286424000000|2010-10-07 04:00:00|7586|7551|7586|7584|7600|7599|7552|7551|3176729
1286510400000|2010-10-08 04:00:00|7596|7591|7607|7605|7631|7630|7564|7563|2872823
1286769600000|2010-10-11 04:00:00|7617|7604|7562|7561|7625|7624|7528|7527|2420889
1286856000000|2010-10-12 04:00:00|7571|7539|7556|7555|7581|7581|7489|7487|2916021
1286942400000|2010-10-13 04:00:00|7598|7589|7593|7565|7608|7607|7543|7541|3549645
1287028800000|2010-10-14 04:00:00|7582|7552|7706|7705|7706|7705|7569|7552|4910119
1287115200000|2010-10-15 04:00:00|7728|7725|7770|7729|7770|7729|7728|7725|6264505
1287374400000|2010-10-18 04:00:00|7794|7750|7731|7730|7794|7793|7717|7716|3587592
1287460800000|2010-10-19 04:00:00|7727|7707|7703|7700|7762|7761|7668|7667|3940396
1287547200000|2010-10-20 04:00:00|7729|7722|7742|7741|7814|7813|7720|7715|4439527
1287633600000|2010-10-21 04:00:00|7746|7740|7846|7845|7949|7948|7746|7740|5894945
1287720000000|2010-10-22 04:00:00|7810|7807|7853|7852|7875|7874|7790|7785|3233523
1287979200000|2010-10-25 04:00:00|7910|7898|7872|7870|7925|7924|7864|7863|2950732
1288065600000|2010-10-26 04:00:00|7876|7857|7874|7873|7900|7899|7863|7857|2852312
1288152000000|2010-10-27 04:00:00|7851|7836|7747|7746|7865|7854|7701|7700|6015797
1288238400000|2010-10-28 04:00:00|7773|7769|7748|7747|7777|7776|7713|7712|4025759
1288324800000|2010-10-29 04:00:00|7760|7760|7777|7777|7990|7990|7740|7740|4338964
1288584000000|2010-11-01 04:00:00|7828|7827|7788|7786|7862|7861|7742|7738|262133
1288670400000|2010-11-02 04:00:00|7844|7840|7836|7835|7875|7871|7830|7830|261124
1288756800000|2010-11-03 04:00:00|7843|7823|7841|7848|7867|7863|7789|7783|258622
1288843200000|2010-11-04 04:00:00|7932|7911|7919|7918|7947|7945|7884|7882|3533549
1288929600000|2010-11-05 04:00:00|7962|7904|7930|7928|7962|7936|7881|7880|3728782
1289192400000|2010-11-08 05:00:00|7894|7888|7930|7929|7940|7939|7871|7870|3219453
1289278800000|2010-11-09 05:00:00|7921|7903|7910|7909|7925|7924|7872|7871|3062185
1289365200000|2010-11-10 05:00:00|7907|7897|7950|7948|7958|7957|7867|7866|2846854
1289451600000|2010-11-11 05:00:00|7941|7938|7970|7968|7986|7985|7936|7932|3051876
1289538000000|2010-11-12 05:00:00|7939|7930|7900|7884|7946|7945|7815|7814|3661039
1289797200000|2010-11-15 05:00:00|7898|7895|7905|7903|7939|7938|7878|7877|2282737
1289883600000|2010-11-16 05:00:00|7861|7850|7744|7743|7865|7860|7713|7712|4832056
1289970000000|2010-11-17 05:00:00|7752|7742|7835|7834|7852|7851|7743|7733|3814706
1290056400000|2010-11-18 05:00:00|7884|7883|7901|7899|7948|7947|7873|7870|3379327
1290142800000|2010-11-19 05:00:00|7927|7912|7964|7962|7966|7965|7877|7876|3237742
1290402000000|2010-11-22 05:00:00|7951|7938|7950|7949|7957|7952|7906|7905|3128133
1290488400000|2010-11-23 05:00:00|7915|7887|7904|7901|7920|7918|7845|7844|3681775
1290574800000|2010-11-24 05:00:00|7940|7917|7947|7946|7967|7966|7925|7917|3029613
1290747600000|2010-11-26 05:00:00|7933|7924|7870|7850|7933|7927|7850|7847|1804821
1291006800000|2010-11-29 05:00:00|7794|7791|7828|7802|7847|7846|7715|7714|3574984
1291093200000|2010-11-30 05:00:00|7780|7776|7834|7831|7873|7872|7751|7750|3223754
1291179600000|2010-12-01 05:00:00|7921|7913|7930|7927|7959|7958|7911|7910|3390222
1291266000000|2010-12-02 05:00:00|7947|7937|7933|7932|7965|7964|7922|7921|3345563
1291352400000|2010-12-03 05:00:00|7942|7930|7976|7975|7979|7978|7906|7905|2387557
1291611600000|2010-12-06 05:00:00|7965|7960|7976|7958|7994|7993|7941|7937|2206859
1291698000000|2010-12-07 05:00:00|7998|7995|8033|8032|8094|8093|7991|7990|5465693
1291784400000|2010-12-08 05:00:00|7885|7875|7872|7871|7895|7894|7813|7812|7053922
1291870800000|2010-12-09 05:00:00|7920|7910|7761|7760|7921|7914|7746|7745|7667613
1291957200000|2010-12-10 05:00:00|7774|7764|7754|7753|7784|7781|7734|7733|4001387
1292216400000|2010-12-13 05:00:00|7780|7756|7712|7711|7784|7773|7709|7708|4795300
1292302800000|2010-12-14 05:00:00|7722|7707|7720|7702|7737|7736|7692|7691|4636055
1292389200000|2010-12-15 05:00:00|7724|7710|7700|7699|7742|7740|7692|7691|3859693
1292475600000|2010-12-16 05:00:00|7718|7714|7676|7675|7720|7719|7654|7653|4713899
1292562000000|2010-12-17 05:00:00|7674|7671|7683|7681|7696|7695|7662|7661|4338507
1292821200000|2010-12-20 05:00:00|7705|7683|7692|7691|7706|7705|7683|7682|3544865
1292907600000|2010-12-21 05:00:00|7708|7700|7685|7684|7708|7702|7652|7651|3262889
1292994000000|2010-12-22 05:00:00|7718|7704|7701|7699|7737|7735|7691|7690|2520458
1293080400000|2010-12-23 05:00:00|7717|7701|7694|7693|7717|7711|7676|7675|2110126
1293426000000|2010-12-27 05:00:00|7669|7661|7642|7641|7675|7675|7623|7622|1876185
1293512400000|2010-12-28 05:00:00|7649|7643|7649|7642|7661|7660|7595|7594|1992675
1293598800000|2010-12-29 05:00:00|7675|7671|7701|7700|7750|7749|7665|7663|2594917
1293685200000|2010-12-30 05:00:00|7687|7671|7677|7676|7705|7703|7652|7651|1850242
1293771600000|2010-12-31 05:00:00|7672|7653|7676|7675|7686|7685|7634|7633|1572969
1294030800000|2011-01-03 05:00:00|7718|7710|7661|7660|7760|7759|7660|7660|5877846
1294117200000|2011-01-04 05:00:00|7575|7571|7433|7433|7594|7590|7412|7411|19962804
1294203600000|2011-01-05 05:00:00|7466|7462|7468|7464|7489|7488|7432|7431|13931376
1294290000000|2011-01-06 05:00:00|7490|7489|7421|7420|7490|7490|7409|7408|9068769
1294376400000|2011-01-07 05:00:00|7443|7434|7438|7437|7458|7457|7360|7359|8689886
1294635600000|2011-01-10 05:00:00|7443|7413|7356|7355|7447|7444|7353|7352|8196038
1294722000000|2011-01-11 05:00:00|7386|7384|7392|7391|7449|7448|7358|7357|6331425
1294808400000|2011-01-12 05:00:00|7429|7417|7368|7360|7433|7430|7347|7346|8054694
1294894800000|2011-01-13 05:00:00|7346|7338|7267|7266|7346|7343|7247|7246|11658118
1294981200000|2011-01-14 05:00:00|7242|7239|7406|7405|7412|7411|7215|7214|7842296
1295326800000|2011-01-18 05:00:00|7457|7456|7469|7468|7536|7535|7434|7431|7587437
1295413200000|2011-01-19 05:00:00|7513|7502|7536|7535|7544|7543|7476|7475|7769082
1295499600000|2011-01-20 05:00:00|7549|7539|7518|7517|7574|7572|7469|7468|5935709
1295586000000|2011-01-21 05:00:00|7571|7565|7501|7500|7571|7568|7465|7464|7041590
1295845200000|2011-01-24 05:00:00|7425|7418|7538|7537|7585|7584|7416|7415|9547087
1295931600000|2011-01-25 05:00:00|7558|7554|7549|7548|7568|7564|7501|7500|5068074
1296018000000|2011-01-26 05:00:00|7575|7563|7515|7514|7575|7570|7514|7514|4642897
1296104400000|2011-01-27 05:00:00|7544|7533|7436|7435|7544|7541|7435|7434|5256699
1296190800000|2011-01-28 05:00:00|7443|7440|7327|7326|7474|7472|7306|7305|6209752
1296450000000|2011-01-31 05:00:00|7391|7381|7367|7367|7399|7397|7337|7335|3747308
1296536400000|2011-02-01 05:00:00|7435|7408|7346|7345|7435|7412|7321|7320|6150653
1296622800000|2011-02-02 05:00:00|7350|7340|7364|7363|7376|7375|7309|7308|3956302
1296709200000|2011-02-03 05:00:00|7396|7383|7382|7381|7428|7427|7382|7381|5519865
1296795600000|2011-02-04 05:00:00|7405|7364|7406|7405|7418|7417|7375|7364|4294120
1297054800000|2011-02-07 05:00:00|7420|7410|7346|7345|7435|7426|7331|7330|5739181
1297141200000|2011-02-08 05:00:00|7448|7442|7538|7536|7597|7596|7421|7420|8601046
1297227600000|2011-02-09 05:00:00|7550|7546|7592|7591|7599|7598|7518|7517|4151983
1297314000000|2011-02-10 05:00:00|7610|7601|7576|7575|7633|7632|7554|7553|3747172
1297400400000|2011-02-11 05:00:00|7580|7571|7614|7613|7623|7622|7551|7550|3213018
1297659600000|2011-02-14 05:00:00|7611|7588|7625|7624|7645|7644|7583|7582|3044456
1297746000000|2011-02-15 05:00:00|7591|7585|7615|7614|7634|7633|7581|7580|2577153
1297832400000|2011-02-16 05:00:00|7628|7616|7602|7601|7634|7633|7577|7576|2873033
1297918800000|2011-02-17 05:00:00|7592|7581|7598|7597|7613|7612|7571|7570|3006236
1298005200000|2011-02-18 05:00:00|7608|7579|7613|7612|7633|7632|7537|7536|3815609
1298350800000|2011-02-22 05:00:00|7608|7594|7570|7569|7644|7644|7553|7552|31167943
1298437200000|2011-02-23 05:00:00|7599|7597|7521|7520|7645|7644|7460|7459|26912815
1298523600000|2011-02-24 05:00:00|7526|7491|7521|7520|7533|7532|7455|7454|33926209
1298610000000|2011-02-25 05:00:00|7487|7482|7448|7447|7534|7533|7443|7442|34262836
1298869200000|2011-02-28 05:00:00|7460|7449|7569|7568|7587|7586|7453|7449|10030152
1298955600000|2011-03-01 05:00:00|7579|7569|7486|7486|7589|7587|7472|7471|8529937
1299042000000|2011-03-02 05:00:00|7480|7470|7470|7469|7480|7478|7365|7364|7178568
1299128400000|2011-03-03 05:00:00|7538|7523|7625|7624|7663|7662|7517|7511|6982344
1299214800000|2011-03-04 05:00:00|7620|7604|7603|7602|7660|7658|7557|7556|4830291
1299474000000|2011-03-07 05:00:00|7624|7611|7631|7630|7724|7723|7595|7594|6701657
1299560400000|2011-03-08 05:00:00|7599|7574|7554|7553|7605|7601|7498|7497|8508006
1299646800000|2011-03-09 05:00:00|7573|7555|7578|7577|7601|7600|7521|7520|5237565
1299733200000|2011-03-10 05:00:00|7563|7552|7662|7661|7725|7724|7530|7526|7234130
1299819600000|2011-03-11 05:00:00|7637|7622|7673|7672|7705|7704|7601|7600|3956076
1300075200000|2011-03-14 04:00:00|7630|7623|7564|7563|7643|7641|7546|7545|4495408
1300161600000|2011-03-15 04:00:00|7458|7450|7507|7507|7567|7566|7436|7435|6251195
1300248000000|2011-03-16 04:00:00|7474|7455|7338|7337|7477|7474|7318|7317|9897943
1300334400000|2011-03-17 04:00:00|7411|7408|7340|7339|7428|7416|7312|7311|5469950
1300420800000|2011-03-18 04:00:00|7357|7350|7303|7301|7379|7378|7290|7289|6385553
1300680000000|2011-03-21 04:00:00|7350|7345|7377|7370|7424|7423|7336|7321|4878121
1300766400000|2011-03-22 04:00:00|7401|7389|7387|7386|7430|7429|7354|7353|4133423
1300852800000|2011-03-23 04:00:00|7375|7367|7451|7450|7465|7464|7371|7367|4748444
1300939200000|2011-03-24 04:00:00|7470|7458|7494|7493|7500|7499|7450|7448|3995075
1301025600000|2011-03-25 04:00:00|7499|7488|7523|7522|7575|7574|7476|7475|4111697
1301284800000|2011-03-28 04:00:00|7566|7551|7505|7504|7566|7561|7501|7500|2689334
1301371200000|2011-03-29 04:00:00|7513|7478|7534|7533|7545|7544|7496|7478|2702060
1301457600000|2011-03-30 04:00:00|7558|7540|7583|7581|7604|7603|7550|7537|3188839
1301544000000|2011-03-31 04:00:00|7595|7574|7611|7610|7645|7644|7577|7574|3386394
1301630400000|2011-04-01 04:00:00|7624|7606|7597|7596|7650|7649|7588|7587|3417734
1301889600000|2011-04-04 04:00:00|7636|7603|7637|7636|7650|7649|7615|7603|2979026
1301976000000|2011-04-05 04:00:00|7629|7617|7662|7661|7674|7673|7598|7597|3939456
1302062400000|2011-04-06 04:00:00|7680|7672|7673|7672|7698|7690|7647|7646|4637429
1302148800000|2011-04-07 04:00:00|7644|7615|7600|7598|7675|7674|7566|7565|4910124
1302235200000|2011-04-08 04:00:00|7628|7612|7602|7602|7639|7635|7579|7578|3470716
1302494400000|2011-04-11 04:00:00|7617|7605|7624|7623|7650|7649|7601|7600|3614028
1302580800000|2011-04-12 04:00:00|7583|7574|7668|7667|7696|7695|7583|7574|4222111
1302667200000|2011-04-13 04:00:00|7706|7696|7690|7689|7746|7745|7651|7650|4576672
1302753600000|2011-04-14 04:00:00|7676|7664|7711|7710|7722|7721|7646|7645|3285249
1302840000000|2011-04-15 04:00:00|7737|7722|7741|7736|7754|7753|7666|7665|4102498
1303099200000|2011-04-18 04:00:00|7700|7667|7700|7699|7736|7735|7640|7640|4382687
1303185600000|2011-04-19 04:00:00|7699|7675|7660|7659|7700|7699|7644|7643|4539803
1303272000000|2011-04-20 04:00:00|7750|7717|7845|7844|7845|7844|7720|7716|7530477
1303358400000|2011-04-21 04:00:00|7744|7735|7694|7688|7770|7763|7652|7650|8525442
1303704000000|2011-04-25 04:00:00|7725|7714|7715|7714|7725|7724|7655|7654|3494212
1303790400000|2011-04-26 04:00:00|7725|7711|7695|7694|7735|7734|7656|7655|3925828
1303876800000|2011-04-27 04:00:00|7750|7740|7788|7787|7796|7795|7705|7701|5360867
1303963200000|2011-04-28 04:00:00|7815|7806|7802|7801|7845|7843|7753|7752|3687459
1304049600000|2011-04-29 04:00:00|7823|7804|7831|7830|7859|7858|7778|7777|3795154
1304308800000|2011-05-02 04:00:00|7862|7853|7864|7863|7893|7892|7836|7835|3740357
1304395200000|2011-05-03 04:00:00|7865|7864|7897|7894|7909|7908|7852|7851|4129301
1304481600000|2011-05-04 04:00:00|7902|7897|7908|7907|7931|7930|7882|7882|5135378
1304568000000|2011-05-05 04:00:00|7887|7876|7860|7858|7918|7917|7821|7820|6003927
1304654400000|2011-05-06 04:00:00|7903|7861|7869|7869|7938|7937|7865|7861|5522105
1304913600000|2011-05-09 04:00:00|7958|7945|7932|7930|7982|7981|7909|7908|5859352
1305000000000|2011-05-10 04:00:00|7960|7950|7974|7973|7985|7984|7929|7927|3603504
1305086400000|2011-05-11 04:00:00|7978|7970|7955|7946|7997|7996|7919|7918|4078017
1305172800000|2011-05-12 04:00:00|7931|7927|8067|8066|8071|8070|7911|7910|5932161
1305259200000|2011-05-13 04:00:00|8060|8046|8074|8073|8091|8090|8039|8037|4894930
1305518400000|2011-05-16 04:00:00|8044|8032|8112|8112|8125|8124|8044|8030|5559664
1305604800000|2011-05-17 04:00:00|8079|8070|8097|8095|8129|8128|8045|8044|6007201
1305691200000|2011-05-18 04:00:00|8093|8077|8148|8146|8149|8148|8073|8069|4037956
1305777600000|2011-05-19 04:00:00|8162|8157|8249|8248|8263|8262|8139|8137|5506714
1305864000000|2011-05-20 04:00:00|8280|8262|8236|8235|8285|8284|8199|8198|4550866
1306123200000|2011-05-23 04:00:00|8159|8153|8251|8250|8270|8269|8156|8153|5938343
1306209600000|2011-05-24 04:00:00|8279|8255|8266|8265|8308|8307|8242|8240|5842119
1306296000000|2011-05-25 04:00:00|8255|8250|8273|8272|8299|8298|8253|8250|6141198
1306382400000|2011-05-26 04:00:00|8287|8282|8244|8244|8299|8294|8220|8219|6251851
1306468800000|2011-05-27 04:00:00|8220|8204|8163|8162|8224|8217|8128|8127|4919704
1306814400000|2011-05-31 04:00:00|8218|8206|8157|8152|8225|8224|8129|8128|5489284
1306900800000|2011-06-01 04:00:00|8148|8138|8099|8098|8175|8172|8099|8098|5128023
1306987200000|2011-06-02 04:00:00|8098|8074|8076|8071|8128|8127|8047|8046|4489249
1307073600000|2011-06-03 04:00:00|8012|8000|8058|8056|8095|8094|8008|8000|5240325
1307332800000|2011-06-06 04:00:00|8064|8053|8071|8071|8147|8146|8044|8043|5137819
1307419200000|2011-06-07 04:00:00|8114|8108|8115|8115|8224|8223|8100|8095|6596211
1307505600000|2011-06-08 04:00:00|8024|7995|8113|8113|8151|8150|8004|7995|7330410
1307592000000|2011-06-09 04:00:00|8108|8092|8129|8127|8161|8160|8063|8062|4138787
1307678400000|2011-06-10 04:00:00|8142|8131|8037|8036|8142|8133|8029|8028|4753537
1307937600000|2011-06-13 04:00:00|8054|8037|8074|8074|8133|8132|8040|8037|4178818
1308024000000|2011-06-14 04:00:00|8107|8095|8148|8147|8185|8184|8080|8076|4370938
1308110400000|2011-06-15 04:00:00|8133|8122|8125|8124|8190|8188|8113|8111|5023395
1308196800000|2011-06-16 04:00:00|8158|8140|8185|8184|8193|8192|8091|8089|4779725
1308283200000|2011-06-17 04:00:00|8224|8214|8250|8249|8272|8271|8190|8185|5028874
1308542400000|2011-06-20 04:00:00|8233|8214|8270|8269|8297|8296|8213|8211|4512276
1308628800000|2011-06-21 04:00:00|8285|8274|8283|8278|8307|8306|8250|8248|5408564
1308715200000|2011-06-22 04:00:00|8285|8279|8277|8253|8310|8309|8249|8248|4211862
1308801600000|2011-06-23 04:00:00|8215|8203|8231|8230|8235|8233|8141|8140|6057718
1308888000000|2011-06-24 04:00:00|8248|8227|8190|8189|8265|8264|8173|8172|4734664
1309147200000|2011-06-27 04:00:00|8158|8141|8231|8229|8250|8249|8157|8141|4158714
1309233600000|2011-06-28 04:00:00|8247|8239|8435|8434|8441|8440|8243|8238|7787424
1309320000000|2011-06-29 04:00:00|8439|8428|8461|8460|8466|8465|8410|8409|6844006
1309406400000|2011-06-30 04:00:00|8497|8466|8429|8428|8497|8490|8425|8424|4304496
1309492800000|2011-07-01 04:00:00|8424|8407|8565|8564|8580|8579|8422|8407|5387317
1309752000000|2011-07-04 04:00:00|||||||||232
1309838400000|2011-07-05 04:00:00|8547|8529|8567|8562|8599|8598|8534|8529|4603851
1309924800000|2011-07-06 04:00:00|8572|8564|8585|8584|8629|8627|8535|8530|5478570
1310011200000|2011-07-07 04:00:00|8603|8602|8604|8603|8630|8629|8567|8566|5621264
1310097600000|2011-07-08 04:00:00|8570|8560|8561|8557|8590|8589|8525|8525|4652514
1310356800000|2011-07-11 04:00:00|8535|8525|8537|8536|8587|8586|8516|8510|4898228
1310443200000|2011-07-12 04:00:00|8533|8521|8502|8497|8605|8604|8500|8497|4965252
1310529600000|2011-07-13 04:00:00|8527|8504|8499|8491|8576|8575|8482|8481|5642073
1310616000000|2011-07-14 04:00:00|8608|8603|8578|8577|8646|8645|8557|8556|6445866
1310702400000|2011-07-15 04:00:00|8606|8588|8552|8551|8606|8597|8493|8492|5287960
1310961600000|2011-07-18 04:00:00|8567|8537|8542|8541|8594|8593|8515|8514|5074994
1311048000000|2011-07-19 04:00:00|8570|8555|8621|8620|8627|8626|8565|8555|4133147
1311134400000|2011-07-20 04:00:00|8630|8607|8631|8629|8659|8657|8591|8590|3890453
1311220800000|2011-07-21 04:00:00|8677|8664|8653|8652|8704|8703|8603|8602|5554446
1311307200000|2011-07-22 04:00:00|8859|8843|8856|8855|8957|8956|8846|8843|10427818
1311566400000|2011-07-25 04:00:00|8795|8783|8814|8813|8900|8900|8784|8777|4903833
1311652800000|2011-07-26 04:00:00|8812|8797|8805|8804|8845|8844|8784|8783|4250876
1311739200000|2011-07-27 04:00:00|8797|8792|8709|8708|8819|8818|8709|8708|6026617
1311825600000|2011-07-28 04:00:00|8705|8695|8677|8676|8777|8776|8668|8667|4434456
1311912000000|2011-07-29 04:00:00|8614|8612|8651|8650|8685|8684|8582|8581|4712427
1312171200000|2011-08-01 04:00:00|8748|8744|8638|8635|8748|8744|8561|8560|4036364
1312257600000|2011-08-02 04:00:00|8605|8596|8505|8503|8659|8657|8504|8503|5261958
1312344000000|2011-08-03 04:00:00|8510|8507|8559|8555|8582|8581|8501|8500|7256851
1312430400000|2011-08-04 04:00:00|8553|8539|8429|8428|8646|8645|8426|8425|10132021
1312516800000|2011-08-05 04:00:00|8479|8429|8511|8509|8554|8552|8276|8275|11943941
1312776000000|2011-08-08 04:00:00|8381|8365|8217|8216|8495|8494|8203|8201|13541960
1312862400000|2011-08-09 04:00:00|8379|8352|8597|8596|8597|8596|8259|8254|14247600
1312948800000|2011-08-10 04:00:00|8494|8483|8407|8406|8546|8545|8362|8361|12681273
1313035200000|2011-08-11 04:00:00|8496|8447|8623|8622|8698|8697|8445|8428|10083632
1313121600000|2011-08-12 04:00:00|8670|8650|8654|8651|8694|8690|8578|8577|6134133
1313380800000|2011-08-15 04:00:00|8689|8658|8675|8674|8689|8687|8577|8576|5675282
1313467200000|2011-08-16 04:00:00|8662|8610|8670|8669|8719|8718|8579|8578|5250502
1313553600000|2011-08-17 04:00:00|8723|8690|8749|8748|8751|8750|8645|8644|4978952
1313640000000|2011-08-18 04:00:00|8660|8654|8565|8564|8727|8725|8469|8468|10614676
1313726400000|2011-08-19 04:00:00|8623|8607|8726|8720|8844|8842|8598|8596|11173476
1313985600000|2011-08-22 04:00:00|8822|8815|8774|8774|8889|8888|8734|8732|6598664
1314072000000|2011-08-23 04:00:00|8791|8765|8953|8952|8956|8955|8775|8765|6112575
1314158400000|2011-08-24 04:00:00|8918|8911|9012|9011|9015|9014|8859|8854|7125032
1314244800000|2011-08-25 04:00:00|9007|9000|8870|8869|9046|9045|8837|8836|7215895
1314331200000|2011-08-26 04:00:00|8872|8863|8991|8990|9049|9048|8786|8781|5283132
1314590400000|2011-08-29 04:00:00|9063|9050|9077|9076|9082|9081|9008|9007|5828229
1314676800000|2011-08-30 04:00:00|9029|9010|9076|9074|9121|9121|9015|8998|5663672
1314763200000|2011-08-31 04:00:00|9120|9105|9040|9039|9120|9119|9003|9002|8029405
1314849600000|2011-09-01 04:00:00|9028|9015|9011|9009|9110|9109|9004|9002|4896938
1314936000000|2011-09-02 04:00:00|8945|8927|8916|8914|8993|8992|8902|8901|4717272
1315281600000|2011-09-06 04:00:00|8730|8717|8883|8882|8895|8894|8710|8707|6746467
1315368000000|2011-09-07 04:00:00|8945|8933|8927|8926|8949|8939|8862|8861|6011539
1315454400000|2011-09-08 04:00:00|8929|8911|8863|8862|9000|8999|8862|8861|6264018
1315540800000|2011-09-09 04:00:00|8638|8628|8504|8501|8646|8635|8366|8365|17154291
1315800000000|2011-09-12 04:00:00|8447|8433|8621|8620|8621|8620|8418|8418|7915751
1315886400000|2011-09-13 04:00:00|8616|8601|8614|8613|8630|8629|8517|8516|6247731
1315972800000|2011-09-14 04:00:00|8643|8630|8679|8678|8779|8778|8545|8544|7204011
1316059200000|2011-09-15 04:00:00|8767|8753|8807|8806|8824|8823|8738|8736|6323381
1316145600000|2011-09-16 04:00:00|8857|8804|8836|8830|8876|8875|8804|8803|6879221
1316404800000|2011-09-19 04:00:00|8769|8761|8887|8878|8922|8921|8755|8754|6236852
1316491200000|2011-09-20 04:00:00|8931|8908|8929|8927|9056|9055|8901|8900|6753715
1316577600000|2011-09-21 04:00:00|8928|8903|8749|8748|8972|8971|8749|8748|5432385
1316664000000|2011-09-22 04:00:00|8582|8577|8611|8598|8698|8696|8511|8510|10022702
1316750400000|2011-09-23 04:00:00|8620|8601|8734|8733|8786|8785|8578|8575|7143017
1317009600000|2011-09-26 04:00:00|8793|8780|8939|8929|8947|8946|8674|8673|6352543
1317096000000|2011-09-27 04:00:00|9025|9009|8974|8972|9100|9099|8941|8940|7373436
1317182400000|2011-09-28 04:00:00|8975|8958|8810|8808|9039|9038|8798|8797|6561660
1317268800000|2011-09-29 04:00:00|8954|8938|8876|8874|8982|8981|8738|8737|7830082
1317355200000|2011-09-30 04:00:00|8814|8798|8782|8781|9017|9016|8781|8780|7861440
1317614400000|2011-10-03 04:00:00|8745|8728|8602|8600|8779|8775|8601|8600|8153697
1317700800000|2011-10-04 04:00:00|8501|8492|8650|8648|8660|8658|8374|8373|9970273
1317787200000|2011-10-05 04:00:00|8669|8644|8579|8578|8678|8672|8491|8490|7265879
1317873600000|2011-10-06 04:00:00|8641|8601|8713|8705|8727|8726|8611|8593|5479308
1317960000000|2011-10-07 04:00:00|8743|8725|8720|8719|8798|8797|8659|8658|4979830
1318219200000|2011-10-10 04:00:00|8820|8793|8851|8850|8852|8851|8761|8760|4789605
1318305600000|2011-10-11 04:00:00|8890|8877|8938|8931|8989|8988|8872|8865|6466683
1318392000000|2011-10-12 04:00:00|8990|8962|8838|8837|8990|8977|8804|8803|7317880
1318478400000|2011-10-13 04:00:00|8843|8838|8931|8930|8994|8993|8831|8828|4562032
1318564800000|2011-10-14 04:00:00|9000|8990|8995|8994|9000|8994|8914|8914|3118122
1318824000000|2011-10-17 04:00:00|8963|8935|8873|8864|8990|8989|8851|8850|3876829
1318910400000|2011-10-18 04:00:00|8895|8890|8959|8954|9000|8999|8821|8820|4447482
1318996800000|2011-10-19 04:00:00|8993|8988|8964|8959|9063|9062|8932|8931|5418570
1319083200000|2011-10-20 04:00:00|9009|8961|8896|8895|9009|9000|8838|8838|6219915
1319169600000|2011-10-21 04:00:00|9125|9112|9237|9229|9245|9244|9109|9109|10781393
1319428800000|2011-10-24 04:00:00|9209|9195|9204|9198|9232|9231|9141|9140|6243452
1319515200000|2011-10-25 04:00:00|9193|9181|9179|9177|9286|9286|9149|9145|5926183
1319601600000|2011-10-26 04:00:00|9249|9236|9178|9174|9268|9265|9088|9087|6326251
1319688000000|2011-10-27 04:00:00|9336|9319|9353|9352|9384|9383|9203|9201|6499563
1319774400000|2011-10-28 04:00:00|9365|9348|9324|9323|9365|9364|9250|9249|4261501
1320033600000|2011-10-31 04:00:00|9299|9277|9295|9284|9368|9367|9285|9277|3862812
1320120000000|2011-11-01 04:00:00|9279|9227|9194|9191|9339|9338|9171|9170|5986832
1320206400000|2011-11-02 04:00:00|9227|9221|9252|9251|9283|9282|9168|9167|5027791
1320292800000|2011-11-03 04:00:00|9289|9272|9303|9298|9315|9314|9230|9228|4803167
1320379200000|2011-11-04 04:00:00|9294|9283|9382|9381|9383|9382|9231|9230|5125592
1320642000000|2011-11-07 05:00:00|9394|9377|9462|9458|9470|9469|9323|9322|4369024
1320728400000|2011-11-08 05:00:00|9500|9496|9460|9459|9545|9543|9384|9383|6602775
1320814800000|2011-11-09 05:00:00|9349|9339|9267|9266|9397|9396|9236|9235|6040345
1320901200000|2011-11-10 05:00:00|9329|9318|9320|9319|9349|9348|9260|9259|3961625
1320987600000|2011-11-11 05:00:00|9398|9385|9476|9470|9495|9494|9386|9385|3994046
1321246800000|2011-11-14 05:00:00|9448|9435|9414|9408|9481|9480|9387|9386|2911896
1321333200000|2011-11-15 05:00:00|9400|9386|9449|9448|9491|9490|9381|9370|2912134
1321419600000|2011-11-16 05:00:00|9396|9390|9314|9311|9434|9433|9307|9307|3575735
1321506000000|2011-11-17 05:00:00|9316|9305|9235|9224|9355|9354|9172|9171|4994148
1321592400000|2011-11-18 05:00:00|9270|9248|9278|9277|9300|9299|9220|9218|4271329
1321851600000|2011-11-21 05:00:00|9204|9188|9234|9223|9262|9261|9122|9122|5331782
1321938000000|2011-11-22 05:00:00|9204|9184|9267|9262|9315|9314|9183|9180|4387446
1322024400000|2011-11-23 05:00:00|9233|9230|9190|9188|9251|9250|9170|9170|4064756
1322197200000|2011-11-25 05:00:00|9205|9186|9211|9210|9246|9245|9187|9184|2124261
1322456400000|2011-11-28 05:00:00|9326|9318|9379|9378|9399|9398|9313|9305|4790843
1322542800000|2011-11-29 05:00:00|9359|9343|9351|9350|9380|9379|9312|9311|5279265
1322629200000|2011-11-30 05:00:00|9491|9478|9543|9542|9553|9552|9467|9463|6211047
1322715600000|2011-12-01 05:00:00|9545|9525|9572|9571|9588|9587|9525|9523|3653527
1322802000000|2011-12-02 05:00:00|9646|9637|9569|9563|9649|9640|9532|9531|3589006
1323061200000|2011-12-05 05:00:00|9652|9651|9540|9539|9665|9652|9509|9508|5316494
1323147600000|2011-12-06 05:00:00|9556|9550|9599|9598|9627|9626|9483|9481|4624174
1323234000000|2011-12-07 05:00:00|9571|9566|9648|9646|9665|9664|9551|9550|4671496
1323320400000|2011-12-08 05:00:00|9706|9702|9695|9694|9829|9828|9673|9672|7571125
1323406800000|2011-12-09 05:00:00|9775|9766|9799|9794|9844|9840|9764|9761|5000927
1323666000000|2011-12-12 05:00:00|9773|9755|9855|9850|9855|9852|9721|9720|5219310
1323752400000|2011-12-13 05:00:00|9875|9864|9802|9800|9895|9894|9777|9776|6356306
1323838800000|2011-12-14 05:00:00|9809|9775|9759|9755|9847|9845|9717|9716|5957573
1323925200000|2011-12-15 05:00:00|9858|9840|9814|9813|9879|9875|9787|9786|5156325
1324011600000|2011-12-16 05:00:00|9867|9853|9750|9749|9867|9862|9710|9708|7583827
1324270800000|2011-12-19 05:00:00|9810|9800|9724|9722|9837|9836|9699|9698|4554372
1324357200000|2011-12-20 05:00:00|9811|9800|9879|9878|9892|9891|9798|9794|4802802
1324443600000|2011-12-21 05:00:00|9900|9888|9918|9917|9949|9948|9871|9870|4513520
1324530000000|2011-12-22 05:00:00|9946|9923|9863|9863|9946|9933|9856|9855|3544783
1324616400000|2011-12-23 05:00:00|9885|9876|10011|10010|10013|10012|9882|9876|3265374
1324962000000|2011-12-27 05:00:00|10020|10019|10058|10056|10083|10081|10001|10000|2637169
1324962000000|2011-12-27 05:00:00|10020|10019|10058|10056|10083|10081|10001|10000|2637169
1325048400000|2011-12-28 05:00:00|10074|10055|9960|9959|10075|10072|9947|9946|2862313
1325134800000|2011-12-29 05:00:00|9977|9966|10078|10077|10100|10099|9964|9959|3636450
1325221200000|2011-12-30 05:00:00|10038|10028|10027|10026|10082|10081|10008|10005|2445214
1325566800000|2012-01-03 05:00:00|10144|10123|9880|9879|10160|10158|9876|9875|8229342
1325653200000|2012-01-04 05:00:00|9911|9900|9947|9940|10030|10029|9877|9876|6130532
1325739600000|2012-01-05 05:00:00|9955|9927|9982|9982|10040|10039|9869|9868|7420304
1325826000000|2012-01-06 05:00:00|10009|10000|10059|10058|10077|10076|9988|9987|3958288
1326085200000|2012-01-09 05:00:00|10089|10081|9962|9961|10094|10090|9951|9950|3850828
1326171600000|2012-01-10 05:00:00|10026|10003|9969|9966|10044|10044|9936|9935|4621408
1326258000000|2012-01-11 05:00:00|9963|9950|9994|9993|10011|10010|9936|9935|4358523
1326344400000|2012-01-12 05:00:00|10049|10037|10057|10056|10065|10064|10008|10006|3646466
1326430800000|2012-01-13 05:00:00|10015|10000|10033|10032|10045|10044|9961|9960|3653439
1326776400000|2012-01-17 05:00:00|10037|10029|10055|10052|10120|10120|10007|10005|4168124
1326862800000|2012-01-18 05:00:00|10114|10074|10156|10154|10187|10186|10082|10070|4229659
1326949200000|2012-01-19 05:00:00|10187|10171|10126|10125|10193|10179|10071|10070|4063049
1327035600000|2012-01-20 05:00:00|10150|10139|10174|10169|10222|10221|10129|10115|4993640
1327294800000|2012-01-23 05:00:00|10185|10156|10096|10095|10189|10187|10005|10004|5618804
1327381200000|2012-01-24 05:00:00|10103|10097|9875|9874|10103|10097|9842|9841|10987614
1327467600000|2012-01-25 05:00:00|9873|9853|9921|9920|9952|9951|9807|9805|6920397
1327554000000|2012-01-26 05:00:00|9963|9958|9918|9917|9972|9967|9870|9869|4177911
1327640400000|2012-01-27 05:00:00|9858|9845|9871|9870|9895|9892|9835|9835|4529283
1327899600000|2012-01-30 05:00:00|9801|9796|9871|9869|9881|9880|9773|9770|5728053
1327986000000|2012-01-31 05:00:00|9908|9895|9906|9905|9926|9925|9826|9825|4906400
1328072400000|2012-02-01 05:00:00|9946|9930|9841|9840|9950|9949|9837|9836|5799075
1328158800000|2012-02-02 05:00:00|9840|9826|9866|9865|9883|9882|9832|9826|3705745
1328245200000|2012-02-03 05:00:00|9930|9913|10000|9997|10028|10027|9911|9909|5164226
1328504400000|2012-02-06 05:00:00|9999|9982|9948|9947|10000|9998|9935|9934|3128019
1328590800000|2012-02-07 05:00:00|9973|9956|10090|10089|10118|10117|9965|9956|5553516
1328677200000|2012-02-08 05:00:00|10118|10112|10004|10003|10129|10127|9961|9960|5001428
1328763600000|2012-02-09 05:00:00|10025|10001|10000|9999|10046|10045|9972|9970|3388926
1328850000000|2012-02-10 05:00:00|9947|9940|9946|9945|9967|9965|9895|9894|3462111
1329109200000|2012-02-13 05:00:00|9992|9973|9963|9962|9992|9989|9929|9928|2639580
1329195600000|2012-02-14 05:00:00|9947|9940|9953|9952|9963|9960|9896|9895|3261043
1329282000000|2012-02-15 05:00:00|9974|9956|9864|9863|9976|9975|9832|9831|4654533
1329368400000|2012-02-16 05:00:00|9867|9835|9928|9926|9944|9943|9855|9835|3433634
1329454800000|2012-02-17 05:00:00|9974|9965|9998|9997|10025|10024|9942|9941|4412157
1329800400000|2012-02-21 05:00:00|10029|10011|10050|10049|10075|10074|10001|10000|3892393
1329886800000|2012-02-22 05:00:00|10042|10025|10066|10065|10075|10073|10021|10020|2981533
1329973200000|2012-02-23 05:00:00|10085|10070|10079|10078|10104|10103|10041|10040|3670834
1330059600000|2012-02-24 05:00:00|10063|10041|10032|10031|10074|10069|10006|10005|3241985
1330318800000|2012-02-27 05:00:00|10015|10002|10036|10035|10075|10074|9951|9950|3790525
1330405200000|2012-02-28 05:00:00|9990|9977|9981|9979|10010|10009|9951|9950|3790681
1330491600000|2012-02-29 05:00:00|9986|9976|9931|9930|9989|9986|9927|9926|4366406
1330578000000|2012-03-01 05:00:00|9929|9916|9930|9929|9968|9967|9915|9914|3764913
1330664400000|2012-03-02 05:00:00|9946|9925|9948|9947|9965|9964|9897|9896|3958000
1330923600000|2012-03-05 05:00:00|9936|9926|9994|9993|10035|10034|9885|9883|5970485
1331010000000|2012-03-06 05:00:00|9936|9916|9989|9988|10020|10019|9910|9910|6141824
1331096400000|2012-03-07 05:00:00|10015|9998|10018|10017|10044|10043|9955|9954|5181294
1331182800000|2012-03-08 05:00:00|9706|9696|9694|9693|9765|9764|9649|9646|15337618
1331269200000|2012-03-09 05:00:00|9744|9733|9689|9688|9760|9759|9654|9653|7341266
1331524800000|2012-03-12 04:00:00|9713|9690|9667|9666|9748|9747|9659|9658|4052487
1331611200000|2012-03-13 04:00:00|9703|9690|9678|9677|9730|9727|9638|9637|5614632
1331697600000|2012-03-14 04:00:00|9683|9668|9732|9731|9745|9743|9675|9668|6009593
1331784000000|2012-03-15 04:00:00|9719|9715|9803|9801|9819|9818|9717|9715|5133694
1331870400000|2012-03-16 04:00:00|9842|9837|9774|9770|9856|9850|9758|9757|6130663
1332129600000|2012-03-19 04:00:00|9737|9731|9773|9772|9810|9809|9732|9731|4086076
1332216000000|2012-03-20 04:00:00|9758|9741|9767|9766|9785|9784|9708|9707|4456662
1332302400000|2012-03-21 04:00:00|9764|9742|9677|9676|9782|9780|9673|9672|5193231
1332388800000|2012-03-22 04:00:00|9612|9602|9580|9579|9649|9647|9578|9577|7010861
1332475200000|2012-03-23 04:00:00|9592|9585|9559|9557|9595|9593|9514|9513|5097131
1332734400000|2012-03-26 04:00:00|9630|9620|9699|9697|9703|9702|9611|9602|5200385
1332820800000|2012-03-27 04:00:00|9750|9739|9736|9735|9783|9782|9710|9709|4553940
1332907200000|2012-03-28 04:00:00|9755|9746|9712|9711|9784|9782|9707|9706|3978999
1332993600000|2012-03-29 04:00:00|9695|9680|9764|9759|9770|9769|9693|9680|3765020
1333080000000|2012-03-30 04:00:00|9796|9781|9811|9810|9825|9824|9777|9769|3505692
1333339200000|2012-04-02 04:00:00|9795|9778|9834|9833|9881|9880|9769|9768|4150664
1333425600000|2012-04-03 04:00:00|9839|9827|9941|9940|9941|9940|9831|9827|4930630
1333512000000|2012-04-04 04:00:00|9815|9804|9750|9748|9857|9856|9716|9715|7114074
1333598400000|2012-04-05 04:00:00|9726|9703|9859|9858|9866|9866|9713|9703|4989605
1333944000000|2012-04-09 04:00:00|9787|9775|9889|9888|9950|9949|9774|9762|6328360
1334030400000|2012-04-10 04:00:00|9866|9857|9764|9763|9868|9867|9732|9731|7087602
1334116800000|2012-04-11 04:00:00|9830|9829|9857|9856|9873|9872|9753|9750|5910118
1334203200000|2012-04-12 04:00:00|9884|9871|9766|9765|9893|9871|9736|9735|5361590
1334289600000|2012-04-13 04:00:00|9778|9754|9697|9696|9780|9778|9697|9696|4604857
1334548800000|2012-04-16 04:00:00|9709|9698|9663|9656|9790|9789|9633|9632|5692148
1334635200000|2012-04-17 04:00:00|9703|9687|9706|9705|9758|9757|9692|9686|7257444
1334721600000|2012-04-18 04:00:00|9744|9696|9735|9734|9798|9797|9719|9688|5099330
1334808000000|2012-04-19 04:00:00|9724|9713|9528|9527|9724|9723|9414|9412|12547013
1334894400000|2012-04-20 04:00:00|9688|9680|9597|9595|9777|9776|9566|9565|10080496
1335153600000|2012-04-23 04:00:00|9579|9565|9519|9518|9595|9592|9485|9484|4719717
1335240000000|2012-04-24 04:00:00|9506|9501|9458|9456|9546|9545|9417|9415|5818103
1335326400000|2012-04-25 04:00:00|9518|9488|9524|9518|9524|9523|9479|9478|5335958
1335412800000|2012-04-26 04:00:00|9509|9492|9586|9585|9608|9607|9497|9492|4365231
1335499200000|2012-04-27 04:00:00|9635|9621|9739|9738|9753|9752|9580|9579|6139616
1335758400000|2012-04-30 04:00:00|9772|9766|9749|9745|9777|9774|9710|9709|3726423
1335844800000|2012-05-01 04:00:00|9724|9708|9722|9721|9802|9801|9714|9708|4787755
1335931200000|2012-05-02 04:00:00|9700|9693|9751|9749|9772|9769|9697|9689|4084454
1336017600000|2012-05-03 04:00:00|9755|9743|9703|9702|9770|9757|9680|9679|3580063
1336104000000|2012-05-04 04:00:00|9690|9646|9586|9585|9694|9676|9576|9575|4222324
1336363200000|2012-05-07 04:00:00|9577|9567|9551|9550|9603|9602|9521|9520|4800140
1336449600000|2012-05-08 04:00:00|9400|9393|9355|9354|9487|9486|9298|9297|11002546
1336536000000|2012-05-09 04:00:00|9305|9300|9194|9193|9312|9301|9158|9156|8471762
1336622400000|2012-05-10 04:00:00|9264|9252|9190|9184|9273|9272|9174|9173|6318249
1336708800000|2012-05-11 04:00:00|9184|9168|9190|9189|9260|9259|9168|9167|4775231
1336968000000|2012-05-14 04:00:00|9173|9153|9089|9088|9174|9165|9067|9066|5395230
1337054400000|2012-05-15 04:00:00|9100|9085|9101|9100|9174|9173|9091|9085|4525611
1337140800000|2012-05-16 04:00:00|9124|9105|9145|9144|9169|9168|9100|9098|4552950
1337227200000|2012-05-17 04:00:00|9149|9127|8962|8961|9158|9157|8951|8950|8433888
1337313600000|2012-05-18 04:00:00|9050|9019|8987|8986|9111|9110|8970|8969|7087371
1337572800000|2012-05-21 04:00:00|9002|8986|9127|9126|9132|9131|8990|8985|5168642
1337659200000|2012-05-22 04:00:00|9210|9194|9134|9133|9210|9194|9101|9100|4706407
1337745600000|2012-05-23 04:00:00|9107|9096|9146|9145|9158|9156|9067|9067|3836445
1337832000000|2012-05-24 04:00:00|9211|9185|9155|9154|9211|9210|9084|9082|4644260
1337918400000|2012-05-25 04:00:00|9184|9156|9104|9103|9184|9178|9081|9080|3422909
1338264000000|2012-05-29 04:00:00|9143|9132|9091|9090|9174|9172|9027|9026|5002859
1338350400000|2012-05-30 04:00:00|9053|9039|9013|9012|9055|9051|8986|8985|4793291
1338436800000|2012-05-31 04:00:00|8997|8989|8940|8939|9027|9025|8926|8925|5656154
1338523200000|2012-06-01 04:00:00|8759|8750|8669|8668|8814|8812|8651|8650|10081329
1338782400000|2012-06-04 04:00:00|8660|8652|8634|8633|8678|8677|8602|8601|6486777
1338868800000|2012-06-05 04:00:00|8633|8622|8712|8711|8741|8740|8602|8601|6437139
1338955200000|2012-06-06 04:00:00|8804|8791|8863|8862|8864|8863|8779|8760|5408044
1339041600000|2012-06-07 04:00:00|8976|8962|8835|8834|8980|8976|8802|8801|7240634
1339128000000|2012-06-08 04:00:00|8637|8632|8775|8774|8827|8826|8593|8592|10688367
1339387200000|2012-06-11 04:00:00|8900|8879|8660|8659|8905|8904|8660|8659|9100696
1339473600000|2012-06-12 04:00:00|8710|8680|8749|8748|8759|8758|8673|8667|6979220
1339560000000|2012-06-13 04:00:00|8700|8687|8796|8794|8894|8893|8688|8686|8202880
1339646400000|2012-06-14 04:00:00|8858|8847|8972|8971|8990|8990|8818|8812|6926514
1339732800000|2012-06-15 04:00:00|9026|9018|9053|9048|9076|9075|8974|8972|8403795
1339992000000|2012-06-18 04:00:00|9072|9062|9023|9022|9072|9062|8993|8991|5920531
1340078400000|2012-06-19 04:00:00|8998|8986|8959|8958|9026|9025|8922|8921|6694661
1340164800000|2012-06-20 04:00:00|8968|8951|8864|8863|8970|8960|8817|8815|7129635
1340251200000|2012-06-21 04:00:00|8915|8897|8762|8761|8915|8914|8754|8753|5283176
1340337600000|2012-06-22 04:00:00|8819|8816|8840|8839|8860|8859|8800|8798|4219927
1340596800000|2012-06-25 04:00:00|8800|8787|8813|8812|8834|8833|8772|8770|3686255
1340683200000|2012-06-26 04:00:00|8861|8853|8913|8912|8943|8942|8857|8853|4093747
1340769600000|2012-06-27 04:00:00|8943|8925|8832|8831|8950|8945|8805|8804|5521105
1340856000000|2012-06-28 04:00:00|8813|8801|8816|8815|8826|8821|8740|8738|4462464
1340942400000|2012-06-29 04:00:00|8905|8890|8853|8836|8919|8918|8807|8805|5244014
1341201600000|2012-07-02 04:00:00|8825|8810|8805|8804|8834|8833|8766|8765|1586319
1341288000000|2012-07-03 04:00:00|8828|8816|8855|8855|8873|8872|8796|8795|4566474
1341460800000|2012-07-05 04:00:00|8891|8877|8933|8932|8998|8997|8872|8865|5490332
1341547200000|2012-07-06 04:00:00|8950|8925|8969|8968|8994|8990|8911|8906|4239902
1341806400000|2012-07-09 04:00:00|8980|8953|8981|8980|8995|8994|8933|8932|3446546
1341892800000|2012-07-10 04:00:00|9010|9001|9026|9025|9087|9086|8966|8965|6152612
1341979200000|2012-07-11 04:00:00|9082|9069|8953|8952|9083|9077|8901|8900|5779310
1342065600000|2012-07-12 04:00:00|8944|8926|9194|9193|9250|9247|8927|8924|10992749
1342152000000|2012-07-13 04:00:00|9245|9221|9230|9229|9269|9268|9208|9207|5695534
1342411200000|2012-07-16 04:00:00|9224|9215|9165|9164|9232|9226|9151|9150|3260553
1342497600000|2012-07-17 04:00:00|9199|9183|9192|9186|9235|9234|9122|9121|3451136
1342584000000|2012-07-18 04:00:00|9160|9142|9222|9221|9222|9221|9101|9100|5709170
1342670400000|2012-07-19 04:00:00|9269|9258|9276|9275|9333|9331|9206|9204|6597911
1342756800000|2012-07-20 04:00:00|9202|9180|9163|9162|9230|9224|9141|9140|6479093
1343016000000|2012-07-23 04:00:00|8944|8936|8902|8893|8985|8983|8827|8825|11495014
1343102400000|2012-07-24 04:00:00|8918|8870|8806|8805|8945|8943|8763|8762|6561517
1343188800000|2012-07-25 04:00:00|8836|8806|8806|8805|8846|8845|8785|8784|3946675
1343275200000|2012-07-26 04:00:00|8920|8906|8899|8898|8947|8946|8860|8860|4173673
1343361600000|2012-07-27 04:00:00|8934|8919|8918|8917|8969|8968|8866|8865|5476963
1343620800000|2012-07-30 04:00:00|8958|8937|8933|8932|8968|8965|8913|8912|4189381
1343707200000|2012-07-31 04:00:00|8980|8901|8936|8935|8980|8975|8888|8878|4020565
1343793600000|2012-08-01 04:00:00|8950|8930|8944|8943|8986|8985|8931|8930|3765953
1343880000000|2012-08-02 04:00:00|8934|8920|8959|8958|8969|8968|8857|8856|3965147
1344225600000|2012-08-06 04:00:00|8975|8971|8970|8969|9043|9042|8951|8950|3244475
1344312000000|2012-08-07 04:00:00|8984|8970|8933|8890|9012|9011|8898|8890|4969450
1344398400000|2012-08-08 04:00:00|8693|8680|8762|8746|8798|8797|8616|8615|12841334
1344484800000|2012-08-09 04:00:00|8764|8754|8713|8712|8796|8795|8710|8709|5678195
1344571200000|2012-08-10 04:00:00|8734|8725|8818|8817|8823|8822|8721|8710|5322238
1344830400000|2012-08-13 04:00:00|8848|8846|8791|8790|8848|8846|8773|8772|4023353
1344916800000|2012-08-14 04:00:00|8817|8805|8812|8811|8827|8826|8793|8792|3661167
1345003200000|2012-08-15 04:00:00|8830|8815|8780|8779|8839|8838|8776|8775|4142991
1345089600000|2012-08-16 04:00:00|8798|8784|8750|8748|8805|8804|8745|8744|5247770
1345176000000|2012-08-17 04:00:00|8768|8747|8738|8734|8787|8784|8729|8728|6277941
1345435200000|2012-08-20 04:00:00|8729|8715|8819|8816|8822|8821|8727|8715|4570137
1345521600000|2012-08-21 04:00:00|8836|8825|8856|8849|8900|8899|8806|8805|4057470
1345608000000|2012-08-22 04:00:00|8865|8850|8852|8851|8884|8879|8826|8825|3891001
1345694400000|2012-08-23 04:00:00|8876|8865|8823|8822|8895|8890|8814|8813|2767475
1345780800000|2012-08-24 04:00:00|8822|8802|8892|8891|8900|8899|8811|8802|3254624
1346040000000|2012-08-27 04:00:00|8929|8917|8954|8953|8982|8981|8902|8901|3860169
1346126400000|2012-08-28 04:00:00|8951|8943|8916|8915|8975|8974|8896|8896|3998050
1346212800000|2012-08-29 04:00:00|8920|8905|8966|8965|8981|8980|8909|8900|3912155
1346299200000|2012-08-30 04:00:00|8885|8875|8871|8870|8902|8901|8861|8860|4106724
1346385600000|2012-08-31 04:00:00|8917|8906|8950|8949|8986|8985|8895|8890|5498881
1346731200000|2012-09-04 04:00:00|8946|8940|8908|8903|8949|8947|8871|8870|3899864
1346817600000|2012-09-05 04:00:00|8944|8929|8907|8905|8946|8945|8885|8884|3296582
1346904000000|2012-09-06 04:00:00|8970|8958|9068|9067|9080|9079|8958|8955|5533235
1346990400000|2012-09-07 04:00:00|9098|9090|9100|9099|9100|9100|9043|9042|4301505
1347249600000|2012-09-10 04:00:00|9111|9103|9134|9133|9150|9149|9091|9090|4597213
1347336000000|2012-09-11 04:00:00|9200|9189|9122|9120|9210|9206|9118|9117|5198850
1347422400000|2012-09-12 04:00:00|9154|9146|9086|9081|9165|9163|9062|9061|4566211
1347508800000|2012-09-13 04:00:00|9072|9061|9157|9156|9189|9188|9056|9055|4537373
1347595200000|2012-09-14 04:00:00|9193|9187|9167|9166|9212|9211|9148|9147|5108688
1347854400000|2012-09-17 04:00:00|9193|9188|9215|9211|9243|9242|9184|9177|4444140
1347940800000|2012-09-18 04:00:00|9214|9206|9308|9307|9310|9309|9201|9195|4940708
1348027200000|2012-09-19 04:00:00|9315|9302|9283|9282|9345|9344|9277|9276|3651630
1348113600000|2012-09-20 04:00:00|9298|9275|9315|9313|9320|9316|9276|9275|3537176
1348200000000|2012-09-21 04:00:00|9365|9349|9368|9367|9391|9390|9340|9339|6040360
1348459200000|2012-09-24 04:00:00|9335|9312|9373|9372|9393|9392|9321|9312|2976193
1348545600000|2012-09-25 04:00:00|9398|9386|9287|9286|9400|9399|9283|9282|4107890
1348632000000|2012-09-26 04:00:00|9295|9276|9320|9319|9335|9334|9290|9276|4154602
1348718400000|2012-09-27 04:00:00|9347|9329|9327|9326|9364|9363|9312|9311|3603654
1348804800000|2012-09-28 04:00:00|9185|9180|9175|9174|9194|9189|9041|9040|8276666
1349064000000|2012-10-01 04:00:00|9212|9201|9198|9197|9250|9249|9190|9180|4601034
1349150400000|2012-10-02 04:00:00|9224|9216|9093|9092|9224|9220|9073|9072|5564341
1349236800000|2012-10-03 04:00:00|9110|9102|9035|9034|9125|9124|9028|9027|5662753
1349323200000|2012-10-04 04:00:00|9090|9081|9105|9103|9119|9118|9060|9059|4191733
1349409600000|2012-10-05 04:00:00|9150|9142|9100|9099|9156|9152|9071|9070|3864555
1349668800000|2012-10-08 04:00:00|9111|9097|9154|9153|9165|9164|9088|9080|3645890
1349755200000|2012-10-09 04:00:00|9149|9146|9212|9211|9260|9259|9145|9141|6576205
1349841600000|2012-10-10 04:00:00|9311|9307|9242|9241|9337|9334|9237|9236|6348941
1349928000000|2012-10-11 04:00:00|9278|9264|9239|9238|9300|9299|9238|9237|3980886
1350014400000|2012-10-12 04:00:00|9272|9254|9253|9242|9272|9269|9236|9235|3050269
1350273600000|2012-10-15 04:00:00|9275|9265|9351|9350|9374|9373|9265|9265|4710516
1350360000000|2012-10-16 04:00:00|9400|9385|9406|9405|9408|9407|9365|9364|4271149
1350446400000|2012-10-17 04:00:00|9424|9400|9370|9369|9425|9409|9326|9325|4917707
1350532800000|2012-10-18 04:00:00|9368|9360|9290|9289|9375|9369|9262|9261|6329690
1350619200000|2012-10-19 04:00:00|9020|9006|8874|8870|9046|9019|8856|8855|16563413
1350878400000|2012-10-22 04:00:00|8891|8885|8843|8841|8909|8908|8786|8785|7536480
1350964800000|2012-10-23 04:00:00|8805|8800|8797|8796|8838|8837|8733|8732|7376541
1351051200000|2012-10-24 04:00:00|8849|8838|8729|8728|8860|8840|8710|8709|5917679
1351137600000|2012-10-25 04:00:00|8778|8766|8736|8735|8780|8777|8699|8697|4470787
1351224000000|2012-10-26 04:00:00|8757|8745|8672|8671|8757|8754|8663|8662|7217751
1351656000000|2012-10-31 04:00:00|8756|8746|8680|8679|8756|8750|8638|8637|6014494
1351742400000|2012-11-01 04:00:00|8715|8696|8679|8678|8722|8709|8641|8640|6522481
1351828800000|2012-11-02 04:00:00|8750|8733|8687|8686|8790|8789|8677|8676|6805650
1352091600000|2012-11-05 05:00:00|8700|8692|8747|8746|8763|8762|8671|8670|4477849
1352178000000|2012-11-06 05:00:00|8775|8770|8795|8794|8813|8812|8766|8762|5075428
1352264400000|2012-11-07 05:00:00|8799|8781|8686|8685|8799|8794|8671|8670|5521622
1352350800000|2012-11-08 05:00:00|8650|8632|8513|8512|8670|8669|8497|8495|10695113
1352437200000|2012-11-09 05:00:00|8449|8437|8472|8471|8510|8509|8407|8405|10483843
1352696400000|2012-11-12 05:00:00|8490|8463|8489|8488|8530|8529|8461|8460|3918924
1352782800000|2012-11-13 05:00:00|8478|8460|8466|8465|8528|8527|8454|8452|4452928
1352869200000|2012-11-14 05:00:00|8505|8483|8464|8463|8561|8560|8445|8444|7701854
1352955600000|2012-11-15 05:00:00|8437|8426|8406|8405|8474|8473|8363|8361|7182851
1353042000000|2012-11-16 05:00:00|8409|8408|8413|8411|8440|8438|8332|8331|6300322
1353301200000|2012-11-19 05:00:00|8476|8451|8504|8501|8506|8505|8440|8439|4988879
1353387600000|2012-11-20 05:00:00|8526|8520|8572|8566|8617|8616|8512|8510|5399095
1353474000000|2012-11-21 05:00:00|8608|8592|8601|8600|8626|8625|8529|8528|3456893
1353646800000|2012-11-23 05:00:00|8683|8662|8699|8698|8708|8706|8657|8656|2189371
1353906000000|2012-11-26 05:00:00|8667|8655|8625|8619|8670|8666|8581|8580|4938373
1353992400000|2012-11-27 05:00:00|8636|8601|8592|8591|8647|8646|8583|8582|4325364
1354078800000|2012-11-28 05:00:00|8609|8589|8652|8651|8667|8666|8570|8569|6552574
1354165200000|2012-11-29 05:00:00|8640|8629|8649|8648|8698|8697|8611|8609|4489581
1354251600000|2012-11-30 05:00:00|8611|8593|8705|8704|8731|8730|8596|8593|6091612
1354510800000|2012-12-03 05:00:00|8743|8733|8706|8705|8743|8739|8677|8676|6219389
1354597200000|2012-12-04 05:00:00|8667|8649|8720|8719|8738|8737|8627|8626|5477529
1354683600000|2012-12-05 05:00:00|8749|8737|8697|8694|8797|8795|8673|8672|5048279
1354770000000|2012-12-06 05:00:00|8720|8710|8809|8808|8839|8838|8715|8710|6061078
1354856400000|2012-12-07 05:00:00|8911|8900|8848|8847|8915|8909|8821|8820|7451794
1355115600000|2012-12-10 05:00:00|8998|8992|8943|8942|9018|9015|8905|8901|7970513
1355202000000|2012-12-11 05:00:00|8980|8961|8962|8961|8981|8980|8901|8900|6777245
1355288400000|2012-12-12 05:00:00|8988|8977|8931|8930|8999|8994|8921|8920|3879012
1355374800000|2012-12-13 05:00:00|8935|8916|8918|8917|8974|8973|8894|8893|3747543
1355461200000|2012-12-14 05:00:00|8903|8883|8887|8886|8940|8939|8856|8850|3906921
1355720400000|2012-12-17 05:00:00|8922|8917|8992|8991|8993|8992|8916|8898|5021978
1355806800000|2012-12-18 05:00:00|8999|8992|9053|9052|9080|9079|8997|8988|4973198
1355893200000|2012-12-19 05:00:00|9073|9067|8973|8967|9085|9083|8971|8967|4039574
1355979600000|2012-12-20 05:00:00|8997|8987|9003|9002|9012|9005|8946|8945|3828448
1356066000000|2012-12-21 05:00:00|8983|8961|9014|9012|9018|9017|8913|8911|7503927
1356325200000|2012-12-24 05:00:00|8980|8940|8928|8927|8988|8965|8911|8910|1964559
1356498000000|2012-12-26 05:00:00|8935|8922|8874|8872|8938|8932|8839|8838|2693461
1356584400000|2012-12-27 05:00:00|8896|8884|8873|8872|8913|8912|8777|8776|4228438
1356670800000|2012-12-28 05:00:00|8825|8815|8757|8756|8854|8853|8748|8747|3424557
1356930000000|2012-12-31 05:00:00|8745|8731|8825|8824|8825|8824|8682|8681|5704674
1357102800000|2013-01-02 05:00:00|8982|8957|9010|9009|9035|9034|8934|8933|6534064
1357189200000|2013-01-03 05:00:00|9048|9029|9065|9063|9070|9069|9016|9015|4712736
1357275600000|2013-01-04 05:00:00|9061|9045|8986|8985|9080|9077|8968|8967|4636028
1357534800000|2013-01-07 05:00:00|8993|8975|9091|9090|9105|9104|8926|8925|5200339
1357621200000|2013-01-08 05:00:00|9059|9048|9097|9087|9097|9094|8998|8997|5443835
1357707600000|2013-01-09 05:00:00|9086|9068|9081|9080|9124|9123|9036|9035|4563464
1357794000000|2013-01-10 05:00:00|9137|9134|9142|9140|9164|9163|9103|9102|3931325
1357880400000|2013-01-11 05:00:00|9194|9184|9173|9172|9200|9195|9106|9105|3195612
1358139600000|2013-01-14 05:00:00|9177|9167|9183|9152|9212|9208|9144|9143|3129234
1358226000000|2013-01-15 05:00:00|9132|9098|9151|9150|9163|9162|9089|9086|3636247
1358312400000|2013-01-16 05:00:00|9119|9110|9110|9109|9132|9130|9091|9090|2570471
1358398800000|2013-01-17 05:00:00|9158|9153|9177|9176|9210|9209|9133|9130|3214351
1358485200000|2013-01-18 05:00:00|9210|9200|9224|9223|9230|9229|9186|9185|4880093
1358830800000|2013-01-22 05:00:00|9224|9200|9295|9294|9333|9332|9182|9180|6216847
1358917200000|2013-01-23 05:00:00|9335|9332|9349|9348|9375|9374|9226|9225|7919853
1359003600000|2013-01-24 05:00:00|9360|9342|9332|9327|9362|9356|9303|9302|4581377
1359090000000|2013-01-25 05:00:00|9341|9330|9373|9372|9394|9393|9329|9319|4930362
1359349200000|2013-01-28 05:00:00|9395|9383|9436|9435|9458|9457|9373|9369|4144812
1359435600000|2013-01-29 05:00:00|9418|9402|9493|9492|9499|9498|9409|9402|4572012
1359522000000|2013-01-30 05:00:00|9489|9482|9464|9463|9510|9509|9443|9442|4017947
1359608400000|2013-01-31 05:00:00|9465|9462|9515|9514|9517|9516|9448|9446|4166525
1359694800000|2013-02-01 05:00:00|9579|9568|9594|9593|9633|9632|9550|9545|4789606
1359954000000|2013-02-04 05:00:00|9544|9541|9461|9460|9589|9577|9451|9450|5446342
1360040400000|2013-02-05 05:00:00|9452|9443|9495|9494|9554|9553|9452|9443|4343179
1360126800000|2013-02-06 05:00:00|9450|9436|9510|9505|9533|9532|9450|9435|4039937
1360213200000|2013-02-07 05:00:00|9523|9499|9462|9461|9533|9503|9408|9407|5266943
1360299600000|2013-02-08 05:00:00|9450|9445|9487|9486|9548|9547|9450|9439|4926664
1360558800000|2013-02-11 05:00:00|9484|9470|9517|9516|9531|9530|9461|9460|3398964
1360645200000|2013-02-12 05:00:00|9514|9499|9513|9512|9534|9533|9482|9481|4179760
1360731600000|2013-02-13 05:00:00|9470|9451|9402|9400|9480|9474|9349|9348|6077778
1360818000000|2013-02-14 05:00:00|9387|9373|9357|9353|9389|9387|9320|9319|4197238
1360904400000|2013-02-15 05:00:00|9391|9379|9387|9384|9431|9430|9322|9321|4613282
1361250000000|2013-02-19 05:00:00|9418|9399|9385|9383|9449|9448|9378|9377|3764616
1361336400000|2013-02-20 05:00:00|9391|9385|9394|9385|9449|9448|9376|9375|3634060
1361422800000|2013-02-21 05:00:00|9359|9350|9415|9414|9445|9444|9342|9333|4085428
1361509200000|2013-02-22 05:00:00|9437|9418|9526|9520|9526|9522|9387|9385|4055638
1361768400000|2013-02-25 05:00:00|9538|9525|9622|9615|9678|9677|9528|9525|8165039
1361854800000|2013-02-26 05:00:00|9635|9623|9623|9622|9656|9655|9606|9605|5962937
1361941200000|2013-02-27 05:00:00|9536|9510|9585|9569|9595|9594|9512|9510|3974195
1362027600000|2013-02-28 05:00:00|9572|9560|9590|9574|9622|9621|9553|9551|3191326
1362114000000|2013-03-01 05:00:00|9575|9550|9589|9563|9590|9581|9497|9496|3485412
1362373200000|2013-03-04 05:00:00|9562|9552|9513|9506|9571|9566|9488|9487|3767687
1362459600000|2013-03-05 05:00:00|9554|9530|9590|9577|9610|9609|9535|9530|4240942
1362546000000|2013-03-06 05:00:00|9600|9585|9682|9677|9682|9681|9598|9585|4528813
1362632400000|2013-03-07 05:00:00|9680|9664|9711|9705|9716|9715|9666|9664|4218676
1362718800000|2013-03-08 05:00:00|9818|9810|9872|9865|9895|9894|9803|9801|8120263
1362974400000|2013-03-11 04:00:00|9860|9846|9889|9878|9889|9887|9828|9827|4338703
1363060800000|2013-03-12 04:00:00|9888|9872|9877|9866|9888|9886|9854|9852|3415695
1363147200000|2013-03-13 04:00:00|9875|9871|9944|9934|9947|9946|9855|9853|3383719
1363233600000|2013-03-14 04:00:00|9941|9925|9932|9928|9941|9937|9891|9890|3148940
1363320000000|2013-03-15 04:00:00|9897|9890|9968|9963|9970|9969|9882|9881|5323562
1363579200000|2013-03-18 04:00:00|9910|9885|9860|9855|9935|9933|9822|9821|3591317
1363665600000|2013-03-19 04:00:00|9878|9866|9843|9837|9899|9898|9821|9820|4284628
1363752000000|2013-03-20 04:00:00|9873|9858|9883|9877|9890|9888|9861|9858|3018974
1363838400000|2013-03-21 04:00:00|9857|9840|9857|9851|9889|9887|9843|9840|3003861
1363924800000|2013-03-22 04:00:00|9870|9853|9949|9924|9962|9961|9868|9853|3506115
1364184000000|2013-03-25 04:00:00|9962|9944|9830|9820|9962|9950|9813|9812|4554304
1364270400000|2013-03-26 04:00:00|9842|9834|9851|9847|9873|9866|9827|9826|3894235
1364356800000|2013-03-27 04:00:00|9829|9820|9897|9888|9929|9928|9819|9818|4100720
1364443200000|2013-03-28 04:00:00|9900|9879|9971|9955|9978|9977|9878|9865|3093429
1364788800000|2013-04-01 04:00:00|9968|9939|9910|9901|9968|9965|9886|9885|2859216
1364875200000|2013-04-02 04:00:00|9949|9932|10028|10022|10042|10041|9904|9901|4285495
1364961600000|2013-04-03 04:00:00|10025|10007|9928|9922|10050|10049|9907|9906|3997754
1365048000000|2013-04-04 04:00:00|9963|9956|10066|10059|10081|10080|9955|9930|4472912
1365134400000|2013-04-05 04:00:00|10021|10002|10150|10110|10150|10147|9982|9981|4621138
1365393600000|2013-04-08 04:00:00|10109|10098|10152|10144|10152|10149|10089|10085|3666636
1365480000000|2013-04-09 04:00:00|10153|10140|10109|10100|10154|10147|10057|10056|3255221
1365566400000|2013-04-10 04:00:00|10128|10102|10149|10142|10174|10173|10102|10100|2894717
1365652800000|2013-04-11 04:00:00|10175|10149|10199|10193|10247|10246|10164|10128|3611033
1365739200000|2013-04-12 04:00:00|10159|10134|10361|10355|10370|10369|10150|10134|5187357
1365998400000|2013-04-15 04:00:00|10321|10297|10220|10202|10350|10343|10215|10202|4836470
1366084800000|2013-04-16 04:00:00|10257|10256|10304|10303|10305|10304|10203|10201|2899435
1366171200000|2013-04-17 04:00:00|10270|10254|10256|10247|10311|10310|10201|10200|3830488
1366257600000|2013-04-18 04:00:00|10208|10185|10193|10185|10223|10222|10013|10010|5187825
1366344000000|2013-04-19 04:00:00|10080|10073|10004|9966|10143|10100|9951|9950|7066719
1366603200000|2013-04-22 04:00:00|9963|9934|9932|9927|9968|9965|9839|9838|5119031
1366689600000|2013-04-23 04:00:00|9939|9910|9980|9973|10025|10024|9921|9910|5307186
1366776000000|2013-04-24 04:00:00|10057|10033|10104|10098|10125|10124|10042|10033|4154690
1366862400000|2013-04-25 04:00:00|10130|10113|10098|10091|10163|10162|10086|10085|3286491
1366948800000|2013-04-26 04:00:00|10083|10070|10099|10057|10099|10098|10041|10039|2915373
1367208000000|2013-04-29 04:00:00|10173|10149|10218|10214|10253|10252|10118|10115|3062771
1367294400000|2013-04-30 04:00:00|10237|10227|10213|10208|10237|10230|10157|10156|3367796
1367380800000|2013-05-01 04:00:00|10207|10176|10142|10136|10246|10243|10134|10133|2491012
1367467200000|2013-05-02 04:00:00|10162|10142|10210|10203|10234|10233|10113|10112|3573520
1367553600000|2013-05-03 04:00:00|10288|10280|10293|10255|10335|10333|10256|10255|3305688
1367812800000|2013-05-06 04:00:00|10287|10259|10214|10204|10288|10280|10206|10204|2940655
1367899200000|2013-05-07 04:00:00|10224|10208|10230|10224|10252|10251|10179|10179|3914704
1367985600000|2013-05-08 04:00:00|10238|10214|10094|10092|10238|10223|10077|10076|4804065
1368072000000|2013-05-09 04:00:00|10107|10076|9969|9968|10125|10121|9947|9946|9929206
1368158400000|2013-05-10 04:00:00|9998|9979|10028|10014|10028|10019|9942|9941|4520391
1368417600000|2013-05-13 04:00:00|10002|9995|10042|10032|10070|10069|9982|9977|2698741
1368504000000|2013-05-14 04:00:00|10061|10044|10120|10111|10150|10149|10046|10007|3135417
1368590400000|2013-05-15 04:00:00|10131|10120|10197|10191|10204|10203|10131|10120|2983863
1368676800000|2013-05-16 04:00:00|10181|10155|10117|10109|10182|10175|10085|10084|3502236
1368763200000|2013-05-17 04:00:00|10099|10080|10154|10120|10190|10189|10091|10080|3362077
1369022400000|2013-05-20 04:00:00|10134|10125|10186|10150|10194|10194|10126|10123|2030634
1369108800000|2013-05-21 04:00:00|10164|10154|10214|10208|10262|10261|10144|10138|3548812
1369195200000|2013-05-22 04:00:00|10224|10207|10181|10166|10241|10240|10144|10140|4206947
1369281600000|2013-05-23 04:00:00|10118|10100|10108|10101|10151|10150|10035|10034|4608013
1369368000000|2013-05-24 04:00:00|10067|10039|10055|9998|10067|10044|9974|9973|3793157
1369713600000|2013-05-28 04:00:00|10120|10113|10127|10120|10194|10193|10095|10086|5485243
1369800000000|2013-05-29 04:00:00|10068|10056|9905|9898|10068|10063|9829|9828|8324157
1369886400000|2013-05-30 04:00:00|9852|9835|9713|9701|9859|9855|9680|9678|7573168
1369972800000|2013-05-31 04:00:00|9695|9689|9669|9652|9772|9771|9662|9652|4386829
1370232000000|2013-06-03 04:00:00|9688|9687|9798|9790|9799|9798|9657|9655|3774278
1370318400000|2013-06-04 04:00:00|9815|9800|9841|9820|9869|9868|9765|9764|4459810
1370404800000|2013-06-05 04:00:00|9814|9811|9698|9635|9822|9815|9613|9612|4840314
1370491200000|2013-06-06 04:00:00|9663|9625|9676|9665|9682|9677|9520|9517|5270693
1370577600000|2013-06-07 04:00:00|9736|9703|9843|9819|9869|9865|9701|9695|4550321
1370836800000|2013-06-10 04:00:00|9987|9961|9985|9948|10018|10017|9914|9903|5153322
1370923200000|2013-06-11 04:00:00|9905|9881|9826|9818|9950|9949|9808|9807|4501826
1371009600000|2013-06-12 04:00:00|9875|9870|9832|9822|9914|9907|9808|9807|3910573
1371096000000|2013-06-13 04:00:00|9814|9799|9909|9882|9910|9907|9787|9786|2558982
1371182400000|2013-06-14 04:00:00|9886|9870|9844|9835|9944|9942|9823|9822|2802256
1371441600000|2013-06-17 04:00:00|9924|9875|9875|9871|9970|9969|9831|9830|3575377
1371528000000|2013-06-18 04:00:00|9911|9889|9981|9968|10004|10003|9898|9889|3075108
1371614400000|2013-06-19 04:00:00|9976|9962|9882|9877|10007|10006|9855|9852|3025452
1371700800000|2013-06-20 04:00:00|9839|9835|9680|9679|9868|9865|9662|9661|5062907
1371787200000|2013-06-21 04:00:00|9750|9736|9728|9717|9775|9772|9689|9688|6153776
1372046400000|2013-06-24 04:00:00|9655|9652|9737|9675|9772|9771|9603|9602|3908077
1372132800000|2013-06-25 04:00:00|9794|9785|9759|9747|9800|9794|9715|9713|2789923
1372219200000|2013-06-26 04:00:00|9826|9812|9890|9883|9914|9913|9805|9800|3266543
1372305600000|2013-06-27 04:00:00|9950|9909|9969|9962|9983|9982|9913|9909|4039836
1372392000000|2013-06-28 04:00:00|9966|9944|9899|9890|10011|10010|9897|9890|3757884
1372651200000|2013-07-01 04:00:00|9943|9925|9994|9974|10031|10029|9933|9925|3291142
1372737600000|2013-07-02 04:00:00|9985|9984|9993|9991|10050|10049|9940|9939|3245180
1372824000000|2013-07-03 04:00:00|10016|9989|10043|10029|10056|10055|9973|9970|1526146
1372996800000|2013-07-05 04:00:00|10084|10074|9986|9980|10086|10074|9924|9923|3503887
1373256000000|2013-07-08 04:00:00|10034|10030|9993|9983|10050|10049|9956|9955|3574334
1373342400000|2013-07-09 04:00:00|10025|10016|10002|9997|10036|10032|9921|9920|3564691
1373428800000|2013-07-10 04:00:00|10032|9995|10008|9994|10037|10036|9941|9940|3235484
1373515200000|2013-07-11 04:00:00|10075|10069|10085|10073|10097|10095|9978|9976|3580295
1373601600000|2013-07-12 04:00:00|10078|10031|10169|10155|10182|10181|10060|10031|4040187
1373860800000|2013-07-15 04:00:00|10159|10151|10074|10073|10175|10172|10071|10070|3805584
1373947200000|2013-07-16 04:00:00|10046|10031|10112|10085|10112|10111|9947|9945|4046713
1374033600000|2013-07-17 04:00:00|10005|9987|10016|10004|10035|10034|9943|9928|4687620
1374120000000|2013-07-18 04:00:00|10055|10011|10021|10011|10077|10076|9999|9999|3165993
1374206400000|2013-07-19 04:00:00|10048|10019|10027|10015|10049|10041|9954|9951|4028400
1374465600000|2013-07-22 04:00:00|9775|9767|9746|9745|9793|9792|9707|9706|11320908
1374552000000|2013-07-23 04:00:00|9765|9743|9684|9673|9765|9759|9669|9668|6651688
1374638400000|2013-07-24 04:00:00|9725|9712|9691|9664|9740|9738|9631|9630|4912215
1374724800000|2013-07-25 04:00:00|9673|9672|9756|9740|9759|9758|9658|9655|3904386
1374811200000|2013-07-26 04:00:00|9738|9718|9801|9798|9814|9807|9693|9679|4094392
1375070400000|2013-07-29 04:00:00|9802|9796|9794|9784|9808|9800|9740|9739|3311028
1375156800000|2013-07-30 04:00:00|9808|9794|9843|9835|9854|9853|9785|9784|3564470
1375243200000|2013-07-31 04:00:00|9835|9823|9808|9791|9855|9852|9764|9762|4615992
1375329600000|2013-08-01 04:00:00|9873|9863|9910|9894|9924|9923|9833|9832|3636130
1375416000000|2013-08-02 04:00:00|9904|9893|9911|9910|9915|9914|9846|9845|2354490
1375675200000|2013-08-05 04:00:00|9913|9901|9931|9930|9944|9943|9884|9882|2606375
1375761600000|2013-08-06 04:00:00|9942|9922|9886|9864|9942|9938|9838|9837|3142063
1375848000000|2013-08-07 04:00:00|9879|9859|9837|9830|9899|9897|9828|9827|2986297
1375934400000|2013-08-08 04:00:00|9877|9870|9807|9796|9900|9899|9744|9743|4308703
1376020800000|2013-08-09 04:00:00|9801|9790|9763|9754|9842|9839|9708|9707|3818559
1376280000000|2013-08-12 04:00:00|9771|9748|9710|9700|9782|9779|9701|9700|3051924
1376366400000|2013-08-13 04:00:00|9712|9702|9650|9647|9712|9708|9612|9611|4828965
1376452800000|2013-08-14 04:00:00|9636|9610|9609|9608|9637|9636|9564|9563|5155901
1376539200000|2013-08-15 04:00:00|9566|9555|9543|9533|9592|9588|9520|9519|3956397
1376625600000|2013-08-16 04:00:00|9524|9515|9510|9500|9550|9547|9502|9500|2961891
1376884800000|2013-08-19 04:00:00|9513|9504|9548|9542|9599|9598|9510|9504|2980221
1376971200000|2013-08-20 04:00:00|9558|9550|9552|9548|9591|9589|9539|9535|2606590
1377057600000|2013-08-21 04:00:00|9550|9541|9519|9510|9582|9576|9513|9510|2900141
1377144000000|2013-08-22 04:00:00|9550|9536|9551|9544|9569|9568|9523|9520|2089124
1377230400000|2013-08-23 04:00:00|9565|9554|9515|9512|9575|9564|9494|9491|2964527
1377489600000|2013-08-26 04:00:00|9547|9531|9536|9528|9595|9594|9511|9510|2905250
1377576000000|2013-08-27 04:00:00|9493|9486|9485|9479|9520|9519|9471|9465|4232553
1377662400000|2013-08-28 04:00:00|9506|9504|9608|9607|9633|9632|9506|9501|4684646
1377748800000|2013-08-29 04:00:00|9572|9564|9487|9481|9598|9597|9471|9470|4192801
1377835200000|2013-08-30 04:00:00|9500|9499|9433|9427|9512|9504|9415|9414|3358607
1378180800000|2013-09-03 04:00:00|9513|9505|9473|9447|9528|9527|9413|9411|3195265
1378267200000|2013-09-04 04:00:00|9451|9446|9520|9511|9536|9535|9440|9433|2571906
1378353600000|2013-09-05 04:00:00|9534|9524|9569|9562|9646|9645|9515|9507|3777778
1378440000000|2013-09-06 04:00:00|9588|9568|9628|9623|9675|9674|9526|9525|4167531
1378699200000|2013-09-09 04:00:00|9623|9606|9648|9642|9679|9677|9623|9604|3108787
1378785600000|2013-09-10 04:00:00|9713|9711|9694|9683|9737|9735|9651|9650|4444398
1378872000000|2013-09-11 04:00:00|9670|9656|9747|9740|9747|9743|9638|9636|3428283
1378958400000|2013-09-12 04:00:00|9748|9739|9722|9715|9785|9784|9708|9707|3587784
1379044800000|2013-09-13 04:00:00|9735|9732|9737|9726|9765|9762|9714|9713|2361207
1379304000000|2013-09-16 04:00:00|9792|9785|9775|9765|9818|9815|9740|9739|3168390
1379390400000|2013-09-17 04:00:00|9757|9742|9797|9787|9837|9836|9754|9742|2970762
1379476800000|2013-09-18 04:00:00|9793|9788|9878|9868|9899|9898|9765|9763|3910020
1379563200000|2013-09-19 04:00:00|9850|9845|9796|9788|9850|9850|9701|9700|6028195
1379649600000|2013-09-20 04:00:00|9780|9763|9712|9702|9806|9805|9703|9702|5872879
1379908800000|2013-09-23 04:00:00|9697|9686|9736|9727|9758|9757|9686|9682|2895064
1379995200000|2013-09-24 04:00:00|9720|9702|9785|9779|9860|9859|9697|9684|4364015
1380081600000|2013-09-25 04:00:00|9780|9770|9769|9742|9799|9798|9741|9740|3530037
1380168000000|2013-09-26 04:00:00|9794|9779|9823|9817|9832|9831|9783|9779|3329176
1380254400000|2013-09-27 04:00:00|9810|9799|9716|9709|9811|9799|9701|9700|3200552
1380513600000|2013-09-30 04:00:00|9655|9637|9628|9620|9670|9668|9515|9511|3645073
1380600000000|2013-10-01 04:00:00|9619|9615|9638|9612|9640|9639|9587|9584|2937082
1380686400000|2013-10-02 04:00:00|9565|9557|9527|9519|9591|9588|9403|9401|6559463
1380772800000|2013-10-03 04:00:00|9516|9496|9471|9465|9521|9519|9462|9461|4571531
1380859200000|2013-10-04 04:00:00|9469|9459|9472|9468|9482|9480|9441|9440|2730667
1381118400000|2013-10-07 04:00:00|9449|9434|9442|9437|9480|9479|9414|9413|2780947
1381204800000|2013-10-08 04:00:00|9433|9427|9400|9394|9459|9457|9396|9394|3306890
1381291200000|2013-10-09 04:00:00|9381|9371|9329|9324|9396|9395|9316|9315|4820234
1381377600000|2013-10-10 04:00:00|9439|9414|9447|9440|9447|9443|9351|9350|4198325
1381464000000|2013-10-11 04:00:00|9483|9462|9476|9470|9483|9479|9435|9432|3759947
1381723200000|2013-10-14 04:00:00|9438|9432|9477|9467|9488|9487|9419|9418|3226937
1381809600000|2013-10-15 04:00:00|9402|9396|9381|9372|9421|9419|9346|9345|5517236
1381896000000|2013-10-16 04:00:00|9439|9435|9527|9519|9527|9523|9430|9421|4191657
1381982400000|2013-10-17 04:00:00|9530|9516|9548|9543|9552|9551|9465|9464|3562932
1382068800000|2013-10-18 04:00:00|9568|9566|9507|9497|9570|9569|9454|9452|6286352
1382328000000|2013-10-21 04:00:00|9374|9362|9465|9456|9485|9484|9325|9324|8032928
1382414400000|2013-10-22 04:00:00|9488|9466|9511|9501|9550|9549|9421|9420|4815322
1382500800000|2013-10-23 04:00:00|9531|9494|9425|9418|9531|9515|9394|9393|4302075
1382587200000|2013-10-24 04:00:00|9457|9444|9475|9464|9481|9480|9425|9424|3190860
1382673600000|2013-10-25 04:00:00|9484|9476|9478|9477|9490|9487|9436|9435|2661870
1382932800000|2013-10-28 04:00:00|9472|9471|9543|9531|9572|9571|9469|9462|3492348
1383019200000|2013-10-29 04:00:00|9568|9563|9609|9600|9610|9609|9530|9529|3682688
1383105600000|2013-10-30 04:00:00|9617|9610|9608|9602|9652|9642|9573|9571|3083055
1383192000000|2013-10-31 04:00:00|9621|9618|9657|9649|9670|9669|9612|9611|3460138
1383278400000|2013-11-01 04:00:00|9668|9650|9739|9686|9750|9749|9657|9650|4664939
1383541200000|2013-11-04 05:00:00|9740|9728|9738|9731|9750|9749|9683|9682|4551400
1383627600000|2013-11-05 05:00:00|9742|9732|9742|9734|9775|9774|9703|9702|3764158
1383714000000|2013-11-06 05:00:00|9762|9750|9793|9785|9819|9818|9747|9743|3736361
1383800400000|2013-11-07 05:00:00|9797|9796|9724|9717|9810|9806|9679|9678|4267478
1383886800000|2013-11-08 05:00:00|9719|9699|9702|9698|9732|9728|9633|9632|4582568
1384146000000|2013-11-11 05:00:00|9683|9680|9712|9680|9749|9748|9681|9679|2396804
1384232400000|2013-11-12 05:00:00|9707|9705|9772|9764|9776|9775|9686|9679|3439716
1384318800000|2013-11-13 05:00:00|9747|9746|9813|9807|9813|9811|9732|9730|3859222
1384405200000|2013-11-14 05:00:00|9828|9803|9758|9754|9870|9869|9719|9718|6228076
1384491600000|2013-11-15 05:00:00|9748|9736|9692|9691|9772|9766|9641|9640|6227589
1384750800000|2013-11-18 05:00:00|9700|9686|9771|9762|9780|9779|9693|9680|4501348
1384837200000|2013-11-19 05:00:00|9790|9750|9799|9794|9829|9828|9738|9735|3437923
1384923600000|2013-11-20 05:00:00|9793|9753|9757|9749|9806|9805|9719|9718|3318845
1385010000000|2013-11-21 05:00:00|9800|9773|9773|9765|9809|9808|9762|9758|3194550
1385096400000|2013-11-22 05:00:00|9793|9792|9865|9819|9866|9850|9742|9740|3004194
1385355600000|2013-11-25 05:00:00|9875|9853|9896|9891|9927|9926|9860|9853|4592993
1385442000000|2013-11-26 05:00:00|9899|9880|9827|9819|9909|9908|9816|9815|4664899
1385528400000|2013-11-27 05:00:00|9761|9747|9711|9707|9766|9759|9696|9695|3001098
1385701200000|2013-11-29 05:00:00|9738|9724|9737|9720|9760|9759|9708|9707|2186526
1385960400000|2013-12-02 05:00:00|9730|9708|9653|9647|9731|9724|9634|9633|4270645
1386046800000|2013-12-03 05:00:00|9667|9651|9640|9633|9670|9660|9607|9606|4079503
1386133200000|2013-12-04 05:00:00|9575|9566|9575|9566|9613|9612|9536|9535|4613820
1386219600000|2013-12-05 05:00:00|9551|9526|9545|9539|9582|9581|9521|9520|4737279
1386306000000|2013-12-06 05:00:00|9599|9588|9688|9674|9695|9694|9591|9588|5310521
1386565200000|2013-12-09 05:00:00|9614|9600|9574|9570|9650|9649|9545|9545|4236903
1386651600000|2013-12-10 05:00:00|9571|9561|9543|9535|9571|9568|9509|9507|3632235
1386738000000|2013-12-11 05:00:00|9569|9547|9529|9523|9572|9571|9518|9517|4079079
1386824400000|2013-12-12 05:00:00|9536|9519|9414|9408|9568|9553|9405|9404|4828775
1386910800000|2013-12-13 05:00:00|9428|9417|9446|9411|9462|9461|9407|9404|2565052
1387170000000|2013-12-16 05:00:00|9532|9509|9548|9539|9579|9576|9493|9488|3792245
1387256400000|2013-12-17 05:00:00|9535|9534|9442|9432|9555|9552|9428|9427|3287371
1387342800000|2013-12-18 05:00:00|9481|9461|9597|9589|9597|9594|9459|9453|4534921
1387429200000|2013-12-19 05:00:00|9592|9577|9516|9509|9630|9629|9493|9492|4325247
1387515600000|2013-12-20 05:00:00|9568|9562|9650|9619|9650|9646|9535|9534|5548180
1387774800000|2013-12-23 05:00:00|9672|9665|9633|9627|9695|9694|9606|9605|2691395
1387861200000|2013-12-24 05:00:00|9621|9618|9690|9653|9690|9675|9621|9612|870584
1388034000000|2013-12-26 05:00:00|9677|9671|9686|9676|9691|9690|9665|9661|1515436
1388120400000|2013-12-27 05:00:00|9704|9685|9725|9675|9730|9726|9683|9674|1542908
1388379600000|2013-12-30 05:00:00|9693|9676|9715|9697|9715|9714|9680|9676|1808311
1388466000000|2013-12-31 05:00:00|9695|9689|9702|9700|9708|9707|9663|9662|1668596
1388638800000|2014-01-02 05:00:00|9682|9681|9647|9638|9703|9700|9627|9625|2389011
1388725200000|2014-01-03 05:00:00|9703|9681|9660|9626|9703|9702|9651|9625|2236980
1388984400000|2014-01-06 05:00:00|9663|9645|9588|9582|9663|9657|9553|9552|3807782
1389070800000|2014-01-07 05:00:00|9643|9631|9640|9633|9709|9708|9613|9610|4213403
1389157200000|2014-01-08 05:00:00|9555|9554|9540|9532|9571|9565|9501|9500|6308341
1389243600000|2014-01-09 05:00:00|9635|9626|9549|9542|9635|9632|9526|9525|6672503
1389330000000|2014-01-10 05:00:00|9585|9577|9582|9578|9623|9622|9565|9564|4352018
1389589200000|2014-01-13 05:00:00|9586|9558|9488|9478|9586|9569|9459|9458|5014000
1389675600000|2014-01-14 05:00:00|9492|9481|9525|9518|9540|9539|9483|9480|3168583
1389762000000|2014-01-15 05:00:00|9557|9542|9550|9543|9567|9566|9518|9515|2970532
1389848400000|2014-01-16 05:00:00|9537|9530|9611|9600|9630|9629|9524|9521|4295607
1389934800000|2014-01-17 05:00:00|9630|9597|9494|9489|9630|9607|9478|9477|4551636
1390280400000|2014-01-21 05:00:00|9552|9535|9512|9505|9596|9595|9502|9501|5147502
1390366800000|2014-01-22 05:00:00|9513|9510|9491|9486|9532|9531|9470|9469|4106012
1390453200000|2014-01-23 05:00:00|9470|9453|9542|9529|9595|9593|9451|9450|6121043
1390539600000|2014-01-24 05:00:00|9456|9439|9446|9442|9596|9591|9444|9437|5861936
1390798800000|2014-01-27 05:00:00|9437|9424|9415|9403|9468|9467|9393|9392|5229453
1390885200000|2014-01-28 05:00:00|9440|9430|9421|9407|9467|9464|9411|9407|3022511
1390971600000|2014-01-29 05:00:00|9396|9390|9319|9312|9432|9429|9287|9286|7148391
1391058000000|2014-01-30 05:00:00|9339|9328|9384|9378|9400|9399|9293|9291|4101335
1391144400000|2014-01-31 05:00:00|9320|9305|9420|9414|9455|9454|9303|9290|4868597
1391403600000|2014-02-03 05:00:00|9461|9442|9306|9300|9474|9472|9291|9290|5802187
1391490000000|2014-02-04 05:00:00|9300|9285|9315|9295|9347|9346|9264|9259|5431991
1391576400000|2014-02-05 05:00:00|9280|9278|9362|9356|9385|9384|9223|9222|4204726
1391662800000|2014-02-06 05:00:00|9388|9376|9498|9490|9519|9518|9372|9369|4481719
1391749200000|2014-02-07 05:00:00|9519|9502|9597|9587|9597|9594|9463|9462|5537234
1392008400000|2014-02-10 05:00:00|9559|9547|9532|9484|9592|9585|9453|9452|5924226
1392094800000|2014-02-11 05:00:00|9512|9506|9536|9529|9584|9583|9486|9482|4549899
1392181200000|2014-02-12 05:00:00|9543|9527|9492|9486|9569|9564|9480|9479|3667647
1392267600000|2014-02-13 05:00:00|9471|9466|9548|9500|9558|9557|9458|9451|3032934
1392354000000|2014-02-14 05:00:00|9530|9510|9584|9573|9597|9596|9513|9509|2853936
1392699600000|2014-02-18 05:00:00|9554|9554|9603|9598|9657|9656|9554|9554|4320419
1392786000000|2014-02-19 05:00:00|9603|9598|9557|9550|9666|9665|9547|9546|3265367
1392872400000|2014-02-20 05:00:00|9557|9550|9579|9571|9611|9610|9549|9548|2431342
1392958800000|2014-02-21 05:00:00|9579|9571|9648|9641|9700|9699|9579|9571|4381815
1393218000000|2014-02-24 05:00:00|9693|9655|9652|9644|9694|9693|9626|9623|3009607
1393304400000|2014-02-25 05:00:00|9652|9644|9663|9657|9672|9671|9590|9588|3496660
1393390800000|2014-02-26 05:00:00|9663|9657|9591|9587|9674|9671|9572|9571|3430007
1393477200000|2014-02-27 05:00:00|9591|9587|9510|9505|9591|9587|9466|9465|3361992
1393563600000|2014-02-28 05:00:00|9510|9505|9516|9510|9547|9546|9486|9485|3659758
1393822800000|2014-03-03 05:00:00|9516|9510|9448|9437|9516|9510|9401|9400|4255787
1393909200000|2014-03-04 05:00:00|9448|9437|9502|9495|9536|9526|9448|9437|3768820
1393995600000|2014-03-05 05:00:00|9502|9495|9505|9500|9560|9557|9494|9493|3291807
1394082000000|2014-03-06 05:00:00|9505|9500|9564|9559|9567|9566|9476|9475|3700689
1394168400000|2014-03-07 05:00:00|9564|9559|9552|9547|9579|9573|9498|9497|2986721
1394424000000|2014-03-10 04:00:00|9534|9503|9569|9512|9570|9567|9498|9497|3699786
1394510400000|2014-03-11 04:00:00|9569|9512|9883|9879|9892|9891|9569|9512|14766553
1394596800000|2014-03-12 04:00:00|9883|9879|9872|9867|9907|9906|9815|9814|5851597
1394683200000|2014-03-13 04:00:00|9872|9867|9765|9731|9890|9887|9702|9701|4678767
1394769600000|2014-03-14 04:00:00|9765|9731|9764|9751|9790|9788|9702|9701|4790395
1395028800000|2014-03-17 04:00:00|9808|9800|9770|9765|9822|9809|9747|9746|4040309
1395115200000|2014-03-18 04:00:00|9797|9780|9734|9724|9799|9796|9723|9722|2755624
1395201600000|2014-03-19 04:00:00|9729|9703|9618|9600|9731|9727|9579|9578|3737234
1395288000000|2014-03-20 04:00:00|9608|9594|9668|9659|9695|9694|9585|9580|3600165
1395374400000|2014-03-21 04:00:00|9712|9679|9579|9575|9738|9731|9564|9563|8212779
1395633600000|2014-03-24 04:00:00|9610|9598|9625|9616|9675|9674|9598|9595|5185847
1395720000000|2014-03-25 04:00:00|9644|9622|9597|9590|9653|9648|9584|9583|3827934
1395806400000|2014-03-26 04:00:00|9616|9602|9587|9561|9657|9656|9585|9561|3157668
1395892800000|2014-03-27 04:00:00|9598|9572|9619|9614|9636|9635|9552|9551|3024446
1395979200000|2014-03-28 04:00:00|9659|9632|9769|9720|9770|9744|9622|9620|3773971
1396238400000|2014-03-31 04:00:00|9757|9734|9809|9800|9845|9844|9731|9705|3809425
1396324800000|2014-04-01 04:00:00|9811|9797|9790|9786|9852|9851|9764|9763|3893675
1396411200000|2014-04-02 04:00:00|9815|9804|9762|9757|9830|9818|9735|9734|2790127
1396497600000|2014-04-03 04:00:00|9821|9781|9768|9760|9821|9803|9736|9735|2044901
1396584000000|2014-04-04 04:00:00|9777|9774|9795|9788|9842|9841|9742|9736|4724832
1396843200000|2014-04-07 04:00:00|9867|9661|9714|9691|9867|9824|9658|9641|4687543
1396929600000|2014-04-08 04:00:00|9861|9600|9823|9788|9867|9822|9653|9600|4591080
1397016000000|2014-04-09 04:00:00|9867|9662|9877|9820|9878|9853|9791|9600|2945583
1397102400000|2014-04-10 04:00:00|9935|9716|9956|9927|9990|9984|9817|9708|7706417
1397188800000|2014-04-11 04:00:00|9952|9905|9949|9929|9973|9973|9906|9905|5627909
1397448000000|2014-04-14 04:00:00|9998|9903|10032|9982|10050|10041|9900|9783|5212095
1397534400000|2014-04-15 04:00:00|10100|9999|10100|10089|10100|10100|10008|9999|4963201
1397620800000|2014-04-16 04:00:00|10150|10000|10074|10016|10240|10110|10049|10000|2903417
1397707200000|2014-04-17 04:00:00|10221|9942|10034|10026|10221|10099|10026|9942|3618063
1398052800000|2014-04-21 04:00:00|10008|9976|10025|9976|10039|10039|9925|9900|5281615
1398139200000|2014-04-22 04:00:00|10097|9839|9956|9936|10097|10074|9812|9757|7938714
1398225600000|2014-04-23 04:00:00|10062|9830|9950|9924|10155|9998|9903|9830|3545305
1398312000000|2014-04-24 04:00:00|10010|9913|9984|9971|10010|10010|9913|9913|3759956
1398398400000|2014-04-25 04:00:00|10135|9860|10090|10080|10135|10099|9939|9860|4148389
1398657600000|2014-04-28 04:00:00|10118|9965|10058|10035|10118|10116|9965|9965|6384242
1398744000000|2014-04-29 04:00:00|10118|10103|10150|10126|10178|10177|9985|9899|5786762
1398830400000|2014-04-30 04:00:00|10176|10104|10160|10125|10176|10175|10105|10104|3390522
1398916800000|2014-05-01 04:00:00|10138|10033.44|10129|10093|10138|10104|10034|10033.44|3067362
1399003200000|2014-05-02 04:00:00|10259|9983|10149|10139|10259|10227|10091|9983|4137093
1399262400000|2014-05-05 04:00:00|10301|10090|10134|10105|10301|10137|10059|10058|2881199
1399348800000|2014-05-06 04:00:00|10147|10080|10120|10091|10147|10129|10081|10080|2663907
1399435200000|2014-05-07 04:00:00|10246|9983|10200|10175|10247|10210|10099|9983|3656000
1399521600000|2014-05-08 04:00:00|10230|10143|10205|10170|10230|10225|10145|10143|2764477
1399608000000|2014-05-09 04:00:00|10279|10045|10293|10276|10295|10294|10150|10003|2977009
1399867200000|2014-05-12 04:00:00|10350|10280|10305|10270|10422|10330|10279|10148|3259856
1399953600000|2014-05-13 04:00:00|10450|10305|10353|10342|10450|10360|10251|10250|3348083
1400040000000|2014-05-14 04:00:00|10473|10274|10322|10285|10473|10374|10255|10205|2812885
1400126400000|2014-05-15 04:00:00|10370|10143|10250|10232|10370|10299|10216|10122|3232971
1400212800000|2014-05-16 04:00:00|10370|10117|10330|10310|10370|10337|10244|10117|4093571
1400472000000|2014-05-19 04:00:00|10290|10214|10219|10209|10419|10299|10174|10173|3222116
1400558400000|2014-05-20 04:00:00|10244|10160|10153|10144|10244|10243|10146|10144|2498370
1400644800000|2014-05-21 04:00:00|10323|10138|10253|10237|10333|10257|10157|10130|2184373
1400731200000|2014-05-22 04:00:00|10393|10130|10269|10236|10470|10294|10200|10130|2484117
1400817600000|2014-05-23 04:00:00|10285|10177|10217|10188|10285|10278|10181|10177|3430207
1401163200000|2014-05-27 04:00:00|10371|10130|10250|10218|10371|10289|10208|10130|3884869
1401249600000|2014-05-28 04:00:00|10300|10130|10150|10135|10300|10300|10088|10086.5|7576395
1401336000000|2014-05-29 04:00:00|10099|9911|10138|10115|10207|10148|10079|9911|3132995
1401422400000|2014-05-30 04:00:00|10212|9971|10159|10121|10212|10145|10072|9902|3211729
1401681600000|2014-06-02 04:00:00|10212|10054|10203|10190|10255|10249|10135|10054|2470275
1401768000000|2014-06-03 04:00:00|10205|10141|10157|10141|10205|10199|10142|10141|2693926
1401854400000|2014-06-04 04:00:00|10297|10054|10238|10212|10297|10246|10131|10054|2585025
1401940800000|2014-06-05 04:00:00|10260|10175|10260|10239|10260|10260|10176|10175|2000986
1402027200000|2014-06-06 04:00:00|10262|10177.5|10220|10177.5|10262|10261|10178|10177.5|2302431
1402286400000|2014-06-09 04:00:00|10335|10038|10159|10138|10346|10199|10118|10025|2998961
1402372800000|2014-06-10 04:00:00|10170|9972|10106|10088|10170|10160|10069|9972|5176740
1402459200000|2014-06-11 04:00:00|10174|10024|10059|10046|10174|10094|10034|10024|6351213
1402545600000|2014-06-12 04:00:00|10125|10034|9999|9977|10125|10100|9955|9954|4757752
1402632000000|2014-06-13 04:00:00|10118|9976|10053|10007|10125|10058|9942|9902|3337693
1402891200000|2014-06-16 04:00:00|10055|9912|10120|10086|10200|10120|10025|9902|3215384
1402977600000|2014-06-17 04:00:00|10205|9902|10136|10116|10205|10183|10086|9902|4945169
1403064000000|2014-06-18 04:00:00|10205|9989|10150|10120|10205|10167|10092|9989|4093934
1403150400000|2014-06-19 04:00:00|10205|9954|10191|10166|10215|10202|10090|9902|2683517
1403236800000|2014-06-20 04:00:00|10205|10024|10212|10175|10250|10230|10167|10024|4496834
1403496000000|2014-06-23 04:00:00|10250|10015|10191|10166|10250|10199|10154|10015|1902641
1403582400000|2014-06-24 04:00:00|10218|10141|10190|10147|10218|10218|10142|10141|3453423
1403668800000|2014-06-25 04:00:00|10195|10103|10195|10175|10195|10190|10104|10103|3096260
1403755200000|2014-06-26 04:00:00|10300|10029|10167|10132|10300|10185|10108|10023|2226206
1403841600000|2014-06-27 04:00:00|10300|10016|10171|10117|10300|10166|10115|10010|1944380
1404100800000|2014-06-30 04:00:00|10148|10050|10080|10074|10148|10144|10050|10050|2940881
1404187200000|2014-07-01 04:00:00|10217|9949|10113|10088|10242|10134|10023|9942|3187411
1404273600000|2014-07-02 04:00:00|10300|9915|10079|10056|10300|10117|10036|9915|2624550
1404360000000|2014-07-03 04:00:00|10200|10010|10108|10097|10300|10140|10070|10010|1692093
1404705600000|2014-07-07 04:00:00|10213|10010|10031|10007|10213|10065|9983|9982|3210786
1404792000000|2014-07-08 04:00:00|10118|9985|10035|10010|10118|10055|9979|9973|2507378
1404878400000|2014-07-09 04:00:00|10118|9873|10128|10107|10138|10124|10024|9873|4214224
1404964800000|2014-07-10 04:00:00|10100|9949|10058|10035|10138|10104|10021|9850|2532265
1405051200000|2014-07-11 04:00:00|10138|9918|10057|10028|10138|10080|10004|9900|2285736
1405310400000|2014-07-14 04:00:00|10081|9923|10050|10041|10081|10073|10031|9900|2916236
1405396800000|2014-07-15 04:00:00|10075|9900|10025|10021|10090|10035|9987|9900|3009649
1405483200000|2014-07-16 04:00:00|10080|9900|9923|9920|10080|9997|9877|9876|6082390
1405569600000|2014-07-17 04:00:00|9909|9803|9840|9810|9909|9907|9827|9803|3433496
1405656000000|2014-07-18 04:00:00|9960|9746|9905|9897|9968|9908|9814|9746|3326987
1405915200000|2014-07-21 04:00:00|9968|9758|9766|9760|9968|9858|9756|9746|5677262
1406001600000|2014-07-22 04:00:00|9875|9746|9624|9604|9875|9764|9496|9491|10957134
1406088000000|2014-07-23 04:00:00|9736|9500|9530|9526|9736|9581|9483|9482|8387208
1406174400000|2014-07-24 04:00:00|9560|9426|9559|9526|9581|9575|9517|9426|6542130
1406260800000|2014-07-25 04:00:00|9585|9520|9572|9556|9585|9582|9524|9520|4306915
1406520000000|2014-07-28 04:00:00|9597|9539|9588|9565|9597|9596|9540|9539|4198695
1406606400000|2014-07-29 04:00:00|9580|9510|9639|9596|9695|9641|9555|9510|5812763
1406692800000|2014-07-30 04:00:00|9791|9510|9522|9501|9791|9632|9470|9455|5346864
1406779200000|2014-07-31 04:00:00|9672|9426|9475|9434|9756|9533|9440|9426|5850073
1406865600000|2014-08-01 04:00:00|9473|9426|9443|9429|9473|9472|9405|9399|3827987
1407124800000|2014-08-04 04:00:00|9569|9400|9436|9426|9569|9439|9353|9300|6448622
1407211200000|2014-08-05 04:00:00|9530|9348|9359|9351|9530|9428|9336|9329|4437095
1407297600000|2014-08-06 04:00:00|9366|9329|9347|9340|9395|9394|9324|9300|3166412
1407384000000|2014-08-07 04:00:00|9360|9300|9339|9332|9412|9399|9324|9300|2452034
1407470400000|2014-08-08 04:00:00|9400|9300|9350|9345|9400|9379|9251|9250|5550437
1407729600000|2014-08-11 04:00:00|9412|9235|9368|9353|9412|9392|9346|9235|3285425
1407816000000|2014-08-12 04:00:00|9439|9218|9369|9342|9439|9375|9317|9218|2687847
1407902400000|2014-08-13 04:00:00|9439|9215|9420|9410|9450|9431|9349|9215|2950540
1407988800000|2014-08-14 04:00:00|9439|9340|9365|9348|9439|9399|9327|9326|4456180
1408075200000|2014-08-15 04:00:00|9439|9257|9390|9357|9448|9447|9342|9257|3504322
1408334400000|2014-08-18 04:00:00|9483|9344|9438|9425|9483|9473|9397|9344|3570942
1408420800000|2014-08-19 04:00:00|9584|9344|9461|9440|9597|9474|9427|9344|2652513
1408507200000|2014-08-20 04:00:00|9588|9425|9438|9420|9597|9453|9401|9340|3713328
1408593600000|2014-08-21 04:00:00|9454|9347|9469|9455|9500|9475|9415|9340|4664930
1408680000000|2014-08-22 04:00:00|9597|9340|9469|9447|9597|9485|9428|9340|2913288
1408939200000|2014-08-25 04:00:00|9550|9375|9453|9444|9620|9533|9442|9340|3882550
1409025600000|2014-08-26 04:00:00|9536|9375|9423|9413|9536|9479|9405|9364|4961710
1409112000000|2014-08-27 04:00:00|9470|9377|9479|9466|9485|9480|9361|9360|5780637
1409198400000|2014-08-28 04:00:00|9428|9405|9439|9416|9476|9475|9352|9349|4711064
1409284800000|2014-08-29 04:00:00|9500|9340|9372|9360|9500|9420|9352|9340|3653438
1409630400000|2014-09-02 04:00:00|9407|9350|9296|9280|9407|9380|9270|9269|5800338
1409716800000|2014-09-03 04:00:00|9330|9169|9294|9283|9349|9348|9281|9155|4008290
1409803200000|2014-09-04 04:00:00|9348|9294|9320|9304|9348|9322|9281|9251|3965125
1409889600000|2014-09-05 04:00:00|9348|9250|9318|9307|9348|9319|9281|9250|3239760
1410148800000|2014-09-08 04:00:00|9348|9250|9250|9238|9348|9291|9221|9220|4481613
1410235200000|2014-09-09 04:00:00|9275|9068|9118|9111|9279|9272|9103|9068|8318291
1410321600000|2014-09-10 04:00:00|9180|9100|9316|9300|9324|9307|9055|9053|10360533
1410408000000|2014-09-11 04:00:00|9348|9283|9319|9305|9348|9328|9242|9230|5372860
1410494400000|2014-09-12 04:00:00|9348|9224|9348|9318|9385|9384|9286|9224|6244568
1410753600000|2014-09-15 04:00:00|9400|9283|9347|9335|9400|9390|9326|9283|5472612
1410840000000|2014-09-16 04:00:00|9400|9283|9380|9375|9411|9410|9326|9283|5036702
1410926400000|2014-09-17 04:00:00|9475|9283|9352|9350|9475|9382|9320|9283|4666363
1411012800000|2014-09-18 04:00:00|9475|9283|9394|9383|9475|9425|9327|9283|4194931
1411099200000|2014-09-19 04:00:00|9475|9283|9440|9435|9493|9492|9365|9283|7205678
1411358400000|2014-09-22 04:00:00|9490|9390|9393|9381|9490|9445|9383|9381|4150298
1411444800000|2014-09-23 04:00:00|9490|9310|9360|9340|9490|9414|9327|9310|3719363
1411531200000|2014-09-24 04:00:00|9480|9310|9512|9495|9532|9531|9349|9310|6740237
1411617600000|2014-09-25 04:00:00|9536|9347|9439|9407|9536|9531|9400|9312|3704695
1411704000000|2014-09-26 04:00:00|9534|9310|9480|9464|9534|9487|9406|9310|2612156
1411963200000|2014-09-29 04:00:00|9536|9319|9621|9610|9730|9730|9399|9310|18754473
1412049600000|2014-09-30 04:00:00|9690|9513|9479|9465|9690|9637|9435|9434|8500376
1412136000000|2014-10-01 04:00:00|9628|9430|9450|9422|9630|9508|9401|9400|4508981
1412222400000|2014-10-02 04:00:00|9530|9385|9425|9412|9530|9460|9401|9385|3412986
1412308800000|2014-10-03 04:00:00|9530|9310|9486|9473|9530|9529|9440|9310|3185700
1412568000000|2014-10-06 04:00:00|9530|9357|9384|9370|9530|9477|9370|9310|3642284
1412654400000|2014-10-07 04:00:00|9379|9310|9308|9275|9440|9383|9260|9252|5077439
1412740800000|2014-10-08 04:00:00|9290|9180|9380|9370|9399|9395|9279|9180|4465833
1412827200000|2014-10-09 04:00:00|9410|9259|9394|9265|9410|9399|9271|9180|4041140
1412913600000|2014-10-10 04:00:00|9395|9180|9227|9171|9395|9344|9171|9170|4849387
1413172800000|2014-10-13 04:00:00|9230|9158|9119|9054|9242|9241|9067|9053|5297408
1413259200000|2014-10-14 04:00:00|9213|9050|9247|9123|9313|9174|9065|9050|4619811
1413345600000|2014-10-15 04:00:00|9098|9065|9044|9020|9098|9097|8959|8957|8473257
1413432000000|2014-10-16 04:00:00|9155|8891|9028|8991|9200|9029|8916|8838|6249497
1413518400000|2014-10-17 04:00:00|9200|8875|9103|9065|9200|9113|8965|8875|5575064
1413777600000|2014-10-20 04:00:00|9200|8875|9150|9101|9200|9165|9071|8875|4261404
1413864000000|2014-10-21 04:00:00|9200|9017|9120|9093|9200|9170|8869|8867|9885034
1413950400000|2014-10-22 04:00:00|9065|8971|9108|9099|9151|9150|9047|8971|5180444
1414036800000|2014-10-23 04:00:00|9200|9011|9135|9116|9210|9209|9089|9011|4691690
1414123200000|2014-10-24 04:00:00|9249|9011|9193|9168|9250|9192|9055|9011|4340735
1414382400000|2014-10-27 04:00:00|9186|9125|9219|9202|9250|9224|9152|9122|3108454
1414468800000|2014-10-28 04:00:00|9250|9140|9257|9250|9286|9278|9169|9140|4282579
1414555200000|2014-10-29 04:00:00|9299|9140|9281|9244|9320|9309|9215|9140|4444330
1414641600000|2014-10-30 04:00:00|9257|9140|9359|9330|9390|9360|9233|9140|3228482
1414728000000|2014-10-31 04:00:00|9390|9290|9380|9351|9500|9417|9283|9282|5581753
1414990800000|2014-11-03 05:00:00|9500|9140|9360|9321|9500|9380|9303|9140|3168004
1415077200000|2014-11-04 05:00:00|9500|9205|9446|9432|9500|9462|9355|9200|4700761
1415163600000|2014-11-05 05:00:00|9450|9439|9465|9450|9506|9500|9439|9439|3290388
1415250000000|2014-11-06 05:00:00|9460|9297|9486|9468|9550|9493|9443|9250|2649591
1415336400000|2014-11-07 05:00:00|9530|9440|9502|9492|9530|9517|9407|9406|3616367
1415595600000|2014-11-10 05:00:00|9550|9370|9500|9491|9635|9601|9499|9315|4165609
1415682000000|2014-11-11 05:00:00|9635|9470|9539|9508|9635|9541|9495|9470|2920198
1415768400000|2014-11-12 05:00:00|9635|9470|9530|9513|9635|9537|9487|9470|2071408
1415854800000|2014-11-13 05:00:00|9635|9470|9548|9526|9635|9621|9518|9470|3424680
1415941200000|2014-11-14 05:00:00|9635|9470|9639|9612|9719|9718|9529|9470|6720548
1416200400000|2014-11-17 05:00:00|9687|9500|9606|9586|9687|9610|9561|9500|2990768
1416286800000|2014-11-18 05:00:00|9636|9501|9648|9641|9696|9694|9538|9501|5068468
1416373200000|2014-11-19 05:00:00|9697|9551|9665|9650|9768|9729|9635|9551|5033871
1416459600000|2014-11-20 05:00:00|9663|9500|9673|9655|9730|9729|9630|9500|3648380
1416546000000|2014-11-21 05:00:00|9800|9646|9677|9652|9800|9747|9643|9642|4400333
1416805200000|2014-11-24 05:00:00|9750|9587|9718|9712|9805|9741|9653|9543|3958264
1416891600000|2014-11-25 05:00:00|9750|9585|9718|9702|9800|9733|9687|9500|3452714
1416978000000|2014-11-26 05:00:00|9675|9518|9644|9602|9689|9638|9593|9500|2455505
1417150800000|2014-11-28 05:00:00|9641|9595|9687|9686|9740|9739|9633|9595|2492845
1417410000000|2014-12-01 05:00:00|9750|9650|9549|9535|9778|9691|9535|9524|4123523
1417496400000|2014-12-02 05:00:00|9589|9500|9522|9511|9750|9549|9477|9468|9042500
1417582800000|2014-12-03 05:00:00|9643|9361|9547|9515|9643|9556|9481|9300|4103368
1417669200000|2014-12-04 05:00:00|9599|9514|9578|9552|9599|9598|9515|9514|3531416
1417755600000|2014-12-05 05:00:00|9643|9554|9649|9617|9661|9660|9554|9554|4930649
1418014800000|2014-12-08 05:00:00|9750|9520|9265|9254|9750|9535|9224|9223|10032311
1418101200000|2014-12-09 05:00:00|9312|9100|9151|9137|9312|9206|9102|9100|8677392
1418187600000|2014-12-10 05:00:00|9152|9036|9018|9000|9152|9128|8948|8948|10212378
1418274000000|2014-12-11 05:00:00|9115|9002|9089|9057|9115|9114|9003|9002|7888026
1418360400000|2014-12-12 05:00:00|9138.9|9025|9093|9055|9138.9|9138|9054|9025|7529937
1418619600000|2014-12-15 05:00:00|9120|9040|8888|8852|9120|9104|8826|8821|8843172
1418706000000|2014-12-16 05:00:00|9016|8813|8875|8850|9200|9070|8763|8762|13086542
1418792400000|2014-12-17 05:00:00|9015|8769|9189|9165|9207|9204|8851|8750|11931748
1418878800000|2014-12-18 05:00:00|9300|9165|9385|9360|9450|9435|9166|9165|8226799
1418965200000|2014-12-19 05:00:00|9500|9350|9339|9301|9500|9430|9296|9230|7951325
1419224400000|2014-12-22 05:00:00|9430|9260|9389|9350|9465|9400|9308|9195|4135439
1419310800000|2014-12-23 05:00:00|9430|9305|9445|9422|9483|9482|9399|9305|2969761
1419397200000|2014-12-24 05:00:00|9454|9374|9385|9383|9454|9453|9375|9374|1380323
1419570000000|2014-12-26 05:00:00|9409|9390|9481|9480|9493|9492|9397|9390|2835749
1419829200000|2014-12-29 05:00:00|9500|9426.5|9520|9481|9546|9545|9428|9426.5|3226224
1419915600000|2014-12-30 05:00:00|9500|9407|9446|9426|9500|9497|9408|9407|2770175
1420002000000|2014-12-31 05:00:00|9480|9357|9371|9370|9480|9480|9364|9357|3629206
1420174800000|2015-01-02 05:00:00|9500|9300|9323|9302|9508|9498|9306|9193|4865579
1420434000000|2015-01-05 05:00:00|9368|9300|9255|9230|9368|9360|9223|9222|5055555
1420520400000|2015-01-06 05:00:00|9339|9188|9239|9233|9381|9379|9189|9188|5560314
1420606800000|2015-01-07 05:00:00|9362|9119|9417|9393|9450|9404|9282|9100|5571297
1420693200000|2015-01-08 05:00:00|9498|9401|9444|9413|9498|9496|9406|9401|4449250
1420779600000|2015-01-09 05:00:00|9500|9296|9315|9285|9500|9400|9280|9273|3517708
1421038800000|2015-01-12 05:00:00|9350|9206|9384|9303|9482|9380|9261|9200|3315345
1421125200000|2015-01-13 05:00:00|9424|9200|9314|9265|9458|9441|9242|9174|5227337
1421211600000|2015-01-14 05:00:00|9244|9200|9195|9171|9244|9224|9113|9112|6791700
1421298000000|2015-01-15 05:00:00|9300|9062|9139|9091|9300|9234|9097|8985|4852934
1421384400000|2015-01-16 05:00:00|9227|8985|9149|9046|9300|9168|9075|8985|5295051
1421730000000|2015-01-20 05:00:00|9300|9000|9097|9069|9300|9190|9024|9000|5039131
1421816400000|2015-01-21 05:00:00|9181|9000|9034|9015|9181|9051|8955|8954|7563818
1421902800000|2015-01-22 05:00:00|9149|8984|9149|9104|9149|9116|8984|8984|6611171
1421989200000|2015-01-23 05:00:00|9127|8899|8976|8970|9298|9255|8917|8778|9596419
1422248400000|2015-01-26 05:00:00|9024|8905|9070|9050|9070|9069|8905|8905|6598610
1422334800000|2015-01-27 05:00:00|9243|8962|9002|8985|9300|9033|8945|8811|5445940
1422421200000|2015-01-28 05:00:00|9112|8928|9179|9165|9200|9184|8811|8810|5602908
1422507600000|2015-01-29 05:00:00|9243|9130|9334|9310|9350|9349|9105|8950|16500689
1422594000000|2015-01-30 05:00:00|9339|9173|9265|9250|9339|9329|9223|9164|8463618
1422853200000|2015-02-02 05:00:00|9350|9146|9260|9251|9350|9274|9144|9143|5609207
1422939600000|2015-02-03 05:00:00|9350|9117|9385|9365|9398|9397|9247|9025|6228599
1423026000000|2015-02-04 05:00:00|9443|9350|9389|9359|9443|9442|9351|9350|5655122
1423112400000|2015-02-05 05:00:00|9483|9400|9445|9418|9483|9483|9400|9400|4720608
1423198800000|2015-02-06 05:00:00|9498|9285|9385|9366|9498|9446|9366|9200|3871339
1423458000000|2015-02-09 05:00:00|9486|9370|9280|9275|9500|9370|9255|9202|6820106
1423544400000|2015-02-10 05:00:00|9290|9255|9407|9399|9424|9423|9240|9123|3963877
1423630800000|2015-02-11 05:00:00|9450|9290|9448|9423|9475|9450|9331|9290|4215663
1423717200000|2015-02-12 05:00:00|9500|9290|9509|9494|9560|9558|9379|9290|6696848
1423803600000|2015-02-13 05:00:00|9589|9493|9589|9556|9589|9584|9494|9493|5497328
1424149200000|2015-02-17 05:00:00|9634|9383|9458|9421|9650|9537|9410|9318|4468619
1424235600000|2015-02-18 05:00:00|9520|9335|9455|9440|9520|9478|9401|9222|4781912
1424322000000|2015-02-19 05:00:00|9520|9332|9430|9406|9520|9454|9375|9222|5165098
1424408400000|2015-02-20 05:00:00|9520|9257|9439|9406|9520|9445|9357|9222|5449078
1424667600000|2015-02-23 05:00:00|9520|9284|9445|9411|9520|9458|9392|9222|4276027
1424754000000|2015-02-24 05:00:00|9520|9309|9515|9500|9534|9532|9375|9309|4780767
1424840400000|2015-02-25 05:00:00|9630|9379|9913|9894|9935|9930|9470|9326|14314027
1424926800000|2015-02-26 05:00:00|9843|9668|9964|9944|9988|9987|9728|9513|13232736
1425013200000|2015-02-27 05:00:00|9999|9910|9900|9848|9999|9925|9851|9848|5934413
1425272400000|2015-03-02 05:00:00|9960|9782|10002|10000|10109|10108|9840|9782|11070298
1425358800000|2015-03-03 05:00:00|10109|9910|9973|9963|10197|10043|9956|9850|7236973
1425445200000|2015-03-04 05:00:00|10133|10001|10025|10011|10133|10048|9919|9910|7909376
1425531600000|2015-03-05 05:00:00|9959|9847|9925|9905|10117|9989|9847|9782|7626690
1425618000000|2015-03-06 05:00:00|10010|9800|9745|9730|10010|9898|9697|9641|7651224
1425873600000|2015-03-09 04:00:00|9948|9513|9779|9761|9949|9824|9530|9458|7270150
1425960000000|2015-03-10 04:00:00|9811|9601|9628|9606|9811|9736|9601|9601|6097270
1426046400000|2015-03-11 04:00:00|9677|9590|9587|9488|9677|9676|9487|9487|7932394
1426132800000|2015-03-12 04:00:00|9680|9428|9640|9610|9739|9643|9530|9428|6700409
1426219200000|2015-03-13 04:00:00|9729|9530|9649|9617|9729|9703|9571|9530|3955914
1426478400000|2015-03-16 04:00:00|9731|9640|9747|9640|9747|9747|9640|9640|3737893
1426564800000|2015-03-17 04:00:00|9715|9599|9628|9599|9715|9713|9600|9599|3662601
1426651200000|2015-03-18 04:00:00|9724|9560|9534|9533|9724|9724|9534|9533|4616301
1426737600000|2015-03-19 04:00:00|9800|9700|9590|9582|9800|9700|9590|9580|2901627
1426824000000|2015-03-20 04:00:00|9725|9531|9704|9697|9772|9771|9619|9530|7666275
1427083200000|2015-03-23 04:00:00|9883|9680|9912|9680|9912|9911|9688|9680|7976258
1427169600000|2015-03-24 04:00:00|10033|9810|9949|9925|10050|9982|9818|9807|6018390
1427256000000|2015-03-25 04:00:00|10050|9777|10100|9819|10100|9960|9812|9777|5110151
1427342400000|2015-03-26 04:00:00|9814|9773|9787|9764|9814|9795|9620|9619.5|8021971
1427428800000|2015-03-27 04:00:00|9883|9655|9696|9670|9949|9783|9678|9580|3599102
1427688000000|2015-03-30 04:00:00|9832|9696|9815|9790|9832|9832|9729|9696|3196018
1427774400000|2015-03-31 04:00:00|9843|9735|9769|9745|9843|9842|9744|9735|4238454
1427860800000|2015-04-01 04:00:00|9844|9593|9644|9630|9884|9743|9601|9530|6299083
1427947200000|2015-04-02 04:00:00|9624|9530|9588|9575|9624|9624|9471|9471|5567722
1428292800000|2015-04-06 04:00:00|9600|9573|9640|9617|9697|9682|9545|9542|3197586
1428379200000|2015-04-07 04:00:00|9679|9536|9630|9620|9679|9679|9583|9536|3607479
1428465600000|2015-04-08 04:00:00|9780|9532|9700|9686|9780|9748|9598|9500|3769056
1428552000000|2015-04-09 04:00:00|9783|9519|9670|9635|9900|9741|9621|9500|3766652
1428638400000|2015-04-10 04:00:00|9763|9519|9799|9781|9799|9794|9639|9514|4582656
1428897600000|2015-04-13 04:00:00|9795|9668|9768|9722|10000|9775|9708|9557|4439316
1428984000000|2015-04-14 04:00:00|9898|9618|9774|9746|9898|9773|9698|9547|4197639
1429070400000|2015-04-15 04:00:00|9782|9627.5|9663|9645|9782|9782|9628|9627.5|5455424
1429156800000|2015-04-16 04:00:00|9659|9536|9581|9563|9745|9743|9551|9536|4247122
1429243200000|2015-04-17 04:00:00|9545|9540|9499|9478|9545|9544|9447|9446|5366577
1429502400000|2015-04-20 04:00:00|9600|9383|9612|9598|9638|9625|9509|9381|3339549
1429588800000|2015-04-21 04:00:00|9753|9496|9505|9500|9774|9654|9455|9433|5144736
1429675200000|2015-04-22 04:00:00|9622|9361|9784|9774|9935|9934|9358|9152|17130239
1429761600000|2015-04-23 04:00:00|9897|9734|9715|9698|9918|9776|9656|9655|5277422
1429848000000|2015-04-24 04:00:00|9811|9590|9894|9887|9908|9907|9686|9590|6247957
1430107200000|2015-04-27 04:00:00|9999|9737|9665|9650|10010|9894|9626|9625|5631391
1430193600000|2015-04-28 04:00:00|9750|9540|9683|9668|9750|9689|9579|9540|3587736
1430280000000|2015-04-29 04:00:00|9750|9558|9702|9685|9791|9766|9608|9540|4707815
1430366400000|2015-04-30 04:00:00|9838|9551|9673|9656|9875|9736|9642|9540|6708247
1430452800000|2015-05-01 04:00:00|9875|9540|9802|9786|9887|9805|9658|9540|4866045
1430712000000|2015-05-04 04:00:00|9897|9700|9900|9500|9944|9861|9550|9500|7320256
1430798400000|2015-05-05 04:00:00|9732|9602|9628|9606|9752|9654|9559|9557|6100507
1430884800000|2015-05-06 04:00:00|9730|9540|9653|9639|9860|9665|9588|9540|5706803
1430971200000|2015-05-07 04:00:00|9620|9540|9693|9679|9741|9733|9580|9540|4248701
1431057600000|2015-05-08 04:00:00|9830|9565|9864|9821|9915|9914|9717|9540|6609299
1431316800000|2015-05-11 04:00:00|9936|9680|9750|9730|10010|9839|9716|9650|3274280
1431403200000|2015-05-12 04:00:00|9841|9663|9810|9797|9911|9834|9696|9663|4117611
1431489600000|2015-05-13 04:00:00|9901|9708|9747|9726|9901|9847|9729|9685|5501717
1431576000000|2015-05-14 04:00:00|9898|9685|9775|9753|9901|9785|9733|9685|4089297
1431662400000|2015-05-15 04:00:00|9901|9685|9839|9791|9904|9902|9758|9685|5971987
1431921600000|2015-05-18 04:00:00|9898|9707|9830|9812|9898|9826|9763|9685|3525549
1432008000000|2015-05-19 04:00:00|10000|9694|10059|10045|10108|10107|9768|9635|9242250
1432094400000|2015-05-20 04:00:00|10190|9921|10009|9967|10301|10095|9943|9901|5363513
1432180800000|2015-05-21 04:00:00|9996|9906|9946|9925|9996|9996|9907|9906|3648329
1432267200000|2015-05-22 04:00:00|9949|9900|9915|9901|9949|9946|9885|9884|3652775
1432612800000|2015-05-26 04:00:00|9959|9755|9899|9860|9959|9917|9805|9755|4596672
1432699200000|2015-05-27 04:00:00|9959|9635|9866|9852|9959|9921|9821|9635|5462259
1432785600000|2015-05-28 04:00:00|9810|9668|9650|9649|9938|9821|9621|9620|6704374
1432872000000|2015-05-29 04:00:00|9765|9759|9594|9593|9765|9759|9585|9584|1219198
1433131200000|2015-06-01 04:00:00|9617|9594|9624|9623|9692|9690|9609|9594|1119001
1433217600000|2015-06-02 04:00:00|9633|9629|9630|9629|9699|9696|9583|9580|1014086
1433304000000|2015-06-03 04:00:00|9631|9620|9654|9653|9708|9707|9600|9595|802151
1433390400000|2015-06-04 04:00:00|9646|9632|9634|9632|9699|9697|9612|9600|995943
1433476800000|2015-06-05 04:00:00|9600|9585|9556|9555|9620|9605|9548|9547|951661
1433736000000|2015-06-08 04:00:00|9600|9592|9534|9533|9610|9600|9526|9525|1038331
1433822400000|2015-06-09 04:00:00|9558|9532|9473|9472|9562|9554|9450|9447|1238547
1433908800000|2015-06-10 04:00:00|9500|9482|9528|9527|9564|9563|9482|9480|1006537
1433995200000|2015-06-11 04:00:00|9560|9531|9562|9561|9633|9632|9549|9531|930769
1434081600000|2015-06-12 04:00:00|9555|9539|9507|9506|9559|9554|9501|9500|785970
1434340800000|2015-06-15 04:00:00|9475|9463|9433|9432|9500|9482|9402|9401|1108783
1434427200000|2015-06-16 04:00:00|9429|9420|9465|9464|9467|9466|9415|9410|814977
1434513600000|2015-06-17 04:00:00|9463|9450|9524|9523|9553|9551|9461|9450|1111832
1434600000000|2015-06-18 04:00:00|9564|9529|9616|9615|9663|9662|9557|9527|1168172
1434686400000|2015-06-19 04:00:00|9655|9644|9604|9603|9715|9714|9599|9598|2777302
1434945600000|2015-06-22 04:00:00|9654|9627|9689|9688|9704|9703|9614|9612|784295
1435032000000|2015-06-23 04:00:00|9765|9762|9718|9717|9797|9791|9713|9712|1216110
1435118400000|2015-06-24 04:00:00|9688|9664|9670|9669|9745|9744|9670|9664|923494
1435204800000|2015-06-25 04:00:00|9681|9665|9580|9579|9693|9679|9578|9577|1059537
1435291200000|2015-06-26 04:00:00|9600|9580|9729|9728|9735|9734|9595|9580|1021124
1435550400000|2015-06-29 04:00:00|9686|9663|9545|9544|9728|9713|9543|9542|1370608
1435636800000|2015-06-30 04:00:00|9600|9585|9506|9505|9632|9623|9454|9453|1309536
1435723200000|2015-07-01 04:00:00|9510|9502|9579|9578|9583|9582|9484|9472|1014929
1435809600000|2015-07-02 04:00:00|9620|9590|9615|9613|9660|9658|9559|9557|690217
1436155200000|2015-07-06 04:00:00|9596|9560|9567|9566|9628|9627|9526|9525|1002979
1436241600000|2015-07-07 04:00:00|9600|9565|9671|9669|9678|9677|9525|9523|1174803
1436328000000|2015-07-08 04:00:00|9585|9565|9586|9585|9700|9659|9568|9525|529003
1436414400000|2015-07-09 04:00:00|9670|9655|9651|9649|9729|9722|9644|9643|1369976
1436500800000|2015-07-10 04:00:00|9726|9721|9765|9764|9779|9777|9702|9690|1035596
1436760000000|2015-07-13 04:00:00|9800|9791|9844|9843|9851|9850|9782|9770|892266
1436846400000|2015-07-14 04:00:00|9829|9824|9877|9876|9906|9904|9799|9794|1214835
1436932800000|2015-07-15 04:00:00|9830|9821|9909|9908|9965|9963|9786|9781|1415674
1437019200000|2015-07-16 04:00:00|9850|9834|9788|9787|9870|9859|9722|9720|1712628
1437105600000|2015-07-17 04:00:00|9764|9753|9750|9749|9825|9820|9702|9700|1579625
1437364800000|2015-07-20 04:00:00|9789|9767|9749|9748|9823|9821|9741|9740|1315954
1437451200000|2015-07-21 04:00:00|9770|9755|9733|9732|9775|9767|9696|9695|1189806
1437537600000|2015-07-22 04:00:00|9775|9756|9762|9761|9825|9824|9744|9743|1737053
1437624000000|2015-07-23 04:00:00|9900|9895|9711|9710|9900|9895|9617|9614|1978207
1437710400000|2015-07-24 04:00:00|9725|9705|9613|9611|9725|9714|9611|9610|1214534
1437969600000|2015-07-27 04:00:00|9610|9593|9606|9605|9676|9672|9587|9565|1164853
1438056000000|2015-07-28 04:00:00|9660|9631|9732|9731|9743|9742|9640|9630|970524
1438142400000|2015-07-29 04:00:00|9750|9742|9823|9822|9840|9838|9716|9700|1016136
1438228800000|2015-07-30 04:00:00|9775|9758|9919|9917|9935|9934|9769|9758|1055679
1438315200000|2015-07-31 04:00:00|9970|9960|9990|9988|10111|10109|9931|9928|1644199
1438574400000|2015-08-03 04:00:00|10000|9989|9943|9942|10020|10016|9903|9901|972240
1438660800000|2015-08-04 04:00:00|9950|9945|9915|9914|9954|9948|9877|9876|890660
1438747200000|2015-08-05 04:00:00|9999|9975|9980|9979|10015|10014|9928|9926|880077
1438833600000|2015-08-06 04:00:00|9983|9967|9936|9935|10020|10015|9923|9920|2041596
1438920000000|2015-08-07 04:00:00|10067|9817|9919|9871|10067|9942|9846|9747|2898527
1439179200000|2015-08-10 04:00:00|10067|9747|9950|9900|10067|9991|9888|9747|2875915
1439265600000|2015-08-11 04:00:00|10036|9747|9895|9864|10060|9916|9841|9747|3063589
1439352000000|2015-08-12 04:00:00|9848|9707|9843|9816|10003|9843|9725|9567|3475364
1439438400000|2015-08-13 04:00:00|9980|9696|9937|9907|9982|9981|9799|9696|3976295
1439524800000|2015-08-14 04:00:00|10000|9770|9957|9905|10000|9955|9872|9770|2672925
1439784000000|2015-08-17 04:00:00|10000|9804|10055|10050|10092|10091|9895|9740|4486252
1439870400000|2015-08-18 04:00:00|10100|9984|10088|10081|10144|10143|9995|9984|3575516
1439956800000|2015-08-19 04:00:00|10208|9994|10108|10100|10208|10187|10026|9994|5079797
1440043200000|2015-08-20 04:00:00|10227|9994|9991|9942|10240|10097|9975|9921|5448269
1440129600000|2015-08-21 04:00:00|9976|9828|9729|9710|9976|9947|9710|9710|8687097
1440388800000|2015-08-24 04:00:00|9424|9085|9399|9261|9620|9587|8766|8750|11268747
1440475200000|2015-08-25 04:00:00|9542|9340|9086|9086|9575|9548|9086|9086|9176287
1440561600000|2015-08-26 04:00:00|9360|9147|9524|9502|9539|9530|9147|9147|13713813
1440648000000|2015-08-27 04:00:00|9747|9515|9749|9716|9750|9736|9552|9515|8001960
1440734400000|2015-08-28 04:00:00|9689|9522|9650|9625|9840|9665|9579|9513|4673504
1440993600000|2015-08-31 04:00:00|9706|9428|9475|9450|9706|9588|9475|9428|3766032
1441080000000|2015-09-01 04:00:00|9464|9235|9469|9352|9511|9425|9260|9176|6195920
1441166400000|2015-09-02 04:00:00|9601|9363|9650|9605|9700|9630|9430|9299|5658795
1441252800000|2015-09-03 04:00:00|9752|9472|9605|9585|9795|9741|9558|9472|5477606
1441339200000|2015-09-04 04:00:00|9590|9427|9495|9485|9661|9558|9432|9427|3373064
1441684800000|2015-09-08 04:00:00|9688|9549|9688|9663|9688|9687|9550|9549|4623526
1441771200000|2015-09-09 04:00:00|9794|9713|9536|9513|9794|9785|9523|9513|4374012
1441857600000|2015-09-10 04:00:00|9585|9475|9547|9478|9585|9585|9476|9475|5242736
1441944000000|2015-09-11 04:00:00|9641|9367|9754|9733|9849|9747|9537|9200|5373259
1442203200000|2015-09-14 04:00:00|9849|9598|9722|9692|9849|9763|9663|9598|3306613
1442289600000|2015-09-15 04:00:00|9831|9549|9838|9778|9860|9858|9674|9549|3865185
1442376000000|2015-09-16 04:00:00|9945|9660|9885|9869|9945|9873|9753|9659|4345664
1442462400000|2015-09-17 04:00:00|9897|9739|9784|9751|9897|9895|9743|9739|6953458
1442548800000|2015-09-18 04:00:00|9934|9650|9869|9705|9934|9770|9628|9595|6534112
1442808000000|2015-09-21 04:00:00|9817|9701|9817|9800|9817|9817|9701|9701|3893444
1442894400000|2015-09-22 04:00:00|9808|9710|9720|9671|9808|9805|9672|9671|3924175
1442980800000|2015-09-23 04:00:00|9785|9700|9755|9712|9785|9785|9700|9700|2566390
1443067200000|2015-09-24 04:00:00|9801|9598|9749|9704|9817|9742|9630|9503|3367910
1443153600000|2015-09-25 04:00:00|9801|9630|9758|9732|9896|9869|9746|9630|3932983
1443412800000|2015-09-28 04:00:00|9774|9658|9774|9600|9774|9771|9579|9578|5310269
1443499200000|2015-09-29 04:00:00|9719|9659|9768|9740|9779|9777|9681|9659|5970982
1443585600000|2015-09-30 04:00:00|9965|9778|9847|9825|9980|9868|9778|9646|4364501
1443672000000|2015-10-01 04:00:00|9958|9846|9900|9878|10097|9894|9768|9767|3746694
1443758400000|2015-10-02 04:00:00|9979|9879|9979|9968|9979|9977|9717|9713|3662787
1444017600000|2015-10-05 04:00:00|10131|9979|10105|10069|10164|10164|9999|9979|4853761
1444104000000|2015-10-06 04:00:00|10112|10075|9980|9930|10245|10228|9951|9900|5913385
1444190400000|2015-10-07 04:00:00|10099|10000|10177|10176|10194|10194|10000|10000|5691548
1444276800000|2015-10-08 04:00:00|10300|10016|10295|10272|10347|10346|10170|10016|7138987
1444363200000|2015-10-09 04:00:00|10375|10128|10293|10276|10375|10339|10228|10128|4228750
1444622400000|2015-10-12 04:00:00|10330|10151|10339|10317|10340|10331|10252|10151|2880138
1444708800000|2015-10-13 04:00:00|10466|10211|10325|10305|10466|10350|10267|10211|4117473
1444795200000|2015-10-14 04:00:00|10488|10211|10369|10310|10493|10492|10243|10211|7530931
1444881600000|2015-10-15 04:00:00|10471|10211|10365|10349|10520|10517|10170|10161|8966523
1444968000000|2015-10-16 04:00:00|10526|10224|10479|10424|10526|10500|10345|10198|5131825
1445227200000|2015-10-19 04:00:00|10628|10359|10459|10443|10628|10515|10419|10359|4736498
1445313600000|2015-10-20 04:00:00|10599|10331|10380|10360|10599|10436|10343|10299|4164733
1445400000000|2015-10-21 04:00:00|10510|10227|10230|10210|10532|10428|10201|10200|6844593
1445486400000|2015-10-22 04:00:00|10270|10123|11140|11112|11300|11164|10230|10123|21738960
1445572800000|2015-10-23 04:00:00|11219|11074|11257|11233|11398|11286|11111|11063|9875955
1445832000000|2015-10-26 04:00:00|11230|11099|11232|11222|11396|11394|11184|11099|10072072
1445918400000|2015-10-27 04:00:00|11266|11099|11266|11059|11266|11234|11060|11059|7233382
1446004800000|2015-10-28 04:00:00|11247|11132|11250|11200|11295|11294|11134|11132|3681135
1446091200000|2015-10-29 04:00:00|11299|11189|11287|11243|11299|11294|11189|11189|3240051
1446177600000|2015-10-30 04:00:00|11329|11224.25|11300|11228|11329|11328|11228|11224.25|4341767
1446440400000|2015-11-02 05:00:00|11284|11123|11219|11181|11284|11279|11123|11123|4828998
1446526800000|2015-11-03 05:00:00|11231|11127|11213|11185|11231|11230|11128|11127|3742179
1446613200000|2015-11-04 05:00:00|11376|11040|11264|11210|11394|11251|11135|11040|5873407
1446699600000|2015-11-05 05:00:00|11345|11212|11309|11282|11345|11344|11215|11212|4289366
1446786000000|2015-11-06 05:00:00|11444|11106|11345|11335|11500|11344|11218|11106|3849469
1447045200000|2015-11-09 05:00:00|11391|11240|11302|11290|11391|11391|11242|11240|6915345
1447131600000|2015-11-10 05:00:00|11448|11116|11357|11306|11500|11495|11096|11090|11204491
1447218000000|2015-11-11 05:00:00|11510|11243|11390|11365|11560|11442|11351|11243|7629604
1447304400000|2015-11-12 05:00:00|11557|11310|11239|11200|11600|11385|11207|11198|5206019
1447390800000|2015-11-13 05:00:00|11350|11150|11010|10971|11350|11223|10992|10970|6975398
1447650000000|2015-11-16 05:00:00|11097|10937|11125|11092|11129|11103|10970|10794|5571678
1447736400000|2015-11-17 05:00:00|11259|10928|11124|11085|11349|11181|11047|10928|5068095
1447822800000|2015-11-18 05:00:00|11284|10950|11389|11083|11389|11258|11085|10920|4359666
1447909200000|2015-11-19 05:00:00|11339|11110|11330|11310|11389|11370|11232|11110|4609899
1447995600000|2015-11-20 05:00:00|11380|11171|11409|11374|11450|11415|11320|11171|4884848
1448254800000|2015-11-23 05:00:00|11685|11302|11464|11446|11700|11488|11394|11302|3569007
1448341200000|2015-11-24 05:00:00|11456|11336|11444|11401|11456|11455|11336|11336|4355210
1448427600000|2015-11-25 05:00:00|11492|11395|11456|11442|11492|11491|11395|11395|5402537
1448600400000|2015-11-27 05:00:00|11396|11363|11425|11423|11440|11439|11353|11352|1828336
1448859600000|2015-11-30 05:00:00|11506|11320|11464|11320|11506|11449|11356|11320|5118091
1448946000000|2015-12-01 05:00:00|11493|11379|11445|11420|11493|11493|11379|11379|4127801
1449032400000|2015-12-02 05:00:00|11467|11390|11387|11373|11467|11442|11317|11305|4826876
1449118800000|2015-12-03 05:00:00|11458|11302|11291|11291|11458|11450|11291|11291|5227700
1449205200000|2015-12-04 05:00:00|11582|11294|11608|11587|11639|11638|11350|11215|6025714
1449464400000|2015-12-07 05:00:00|11678|11575|11678|11642|11678|11651|11575|11575|3889336
1449550800000|2015-12-08 05:00:00|11831|11534|11679|11550|11886|11686|11527|11431|3640577
1449637200000|2015-12-09 05:00:00|11840|11515|11687|11658|11900|11729|11592|11431|5955291
1449723600000|2015-12-10 05:00:00|11751|11620|11720|11695|11751|11750|11626|11620|4383677
1449810000000|2015-12-11 05:00:00|11904|11568|11600|11597|11949|11660|11568|11431|4571790
1450069200000|2015-12-14 05:00:00|11707|11475|11679|11586|11707|11705|11468|11465|6274264
1450155600000|2015-12-15 05:00:00|11806|11664|11729|11664|11824|11823|11664|11664|4920604
1450242000000|2015-12-16 05:00:00|11858|11542|11875|11760|11938|11875|11660|11500|5141858
1450328400000|2015-12-17 05:00:00|11890|11719|11720|11719|11890|11889|11720|11719|4212236
1450414800000|2015-12-18 05:00:00|11699|11580|11680|11640|11885|11727|11590|11500|6813462
1450674000000|2015-12-21 05:00:00|11900|11530|11839|11755|11900|11800|11667|11500|2606165
1450760400000|2015-12-22 05:00:00|11900|11592|11839|11772|11900|11796|11667|11500|3308223
1450846800000|2015-12-23 05:00:00|11885|11772|11885|11865|11885|11884|11782|11772|2840011
1450933200000|2015-12-24 05:00:00|11900|11720|11860|11857|11900|11897|11853|11720|1020115
1451278800000|2015-12-28 05:00:00|11902|11845|11879|11800|11902|11890|11800|11720|1956677
1451365200000|2015-12-29 05:00:00|11902|11768|12017|11995|12200|12022|11890|11720|2631044
1451451600000|2015-12-30 05:00:00|11950|11948|11960|11927|12150|11998|11923|11903|2015357
1451538000000|2015-12-31 05:00:00|11943|11901|11815|11814|11943|11934|11795|11794|2759535
1451883600000|2016-01-04 05:00:00|11884|11720|11839|11770|11900|11770|11590|11500|8542256
1451970000000|2016-01-05 05:00:00|11782|11674|11930|11922|11972|11940|11731|11624|5340175
1452056400000|2016-01-06 05:00:00|11900|11868|11895|11844|11943|11925|11764|11500|5582656
1452142800000|2016-01-07 05:00:00|11825|11530|11560|11526|11950|11795|11520|11500|5788515
1452229200000|2016-01-08 05:00:00|11833|11500|11548|11536|11902|11746|11528|11500|4970521
1452488400000|2016-01-11 05:00:00|11706|11568|11689|11669|11706|11704|11568|11500|5547791
1452574800000|2016-01-12 05:00:00|11803|11500|11770|11654|11902|11774|11618|11500|4745962
1452661200000|2016-01-13 05:00:00|11902|11758|11589|11482|11902|11782|11477|11411|5736118
1452747600000|2016-01-14 05:00:00|11713|11361|11713|11447|11713|11713|11301|11300|7628614
1452834000000|2016-01-15 05:00:00|11642|11411|11548|11525|11663.8|11645|11422|11411|8310549
1453179600000|2016-01-19 05:00:00|11739|11540|11745|11701|11802|11770|11596|11437|6766986
1453266000000|2016-01-20 05:00:00|11688|11530|11782|11596|11800|11793|11439|11430|9585792
1453352400000|2016-01-21 05:00:00|11754|11430|11880|11784|11880|11842|11555|11430|8989412
1453438800000|2016-01-22 05:00:00|12025|11808|11860|11811|12025|11900|11739|11736|7656495
1453698000000|2016-01-25 05:00:00|12015|11918|11940|11920|12400|12372|11825|11708|13457902
1453784400000|2016-01-26 05:00:00|11900|11900|12000|11970|12130|12130|11900|11900|7172480
1453870800000|2016-01-27 05:00:00|12074|11983|12162|12011|12162|12162|11984|11983|6061783
1453957200000|2016-01-28 05:00:00|12215|12040|12229|12181|12260|12259|12021|12020|5783247
1454043600000|2016-01-29 05:00:00|12372|12155|12378|12360|12435|12434|12277|12122|7417066
1454302800000|2016-02-01 05:00:00|12435|12280|12440|12411|12500|12498|12305|12280|5213052
1454389200000|2016-02-02 05:00:00|12395|12280|12394|12362|12500|12414|12312|12280|5828671
1454475600000|2016-02-03 05:00:00|12500|12122|12169|12150|12500|12453|12086|12083|7532528
1454562000000|2016-02-04 05:00:00|12202|12030|12066|12003|12202|12202|11874|11872|6157433
1454648400000|2016-02-05 05:00:00|12188|11998|11584|11543|12201|12066|11497|11477|11508985
1454907600000|2016-02-08 05:00:00|11682|11542|11600|11585|11784|11635|11275|11271|8472118
1454994000000|2016-02-09 05:00:00|11702|11508|11780|11706|11780|11779|11510|11508|6510847
1455080400000|2016-02-10 05:00:00|11858|11625|11746|11655|12001|11851|11726|11625|4945183
1455166800000|2016-02-11 05:00:00|11750|11625|11719|11680|11750|11747|11550|11547|6153857
1455253200000|2016-02-12 05:00:00|11833|11610|11768|11767|11833|11833|11620|11610|5759529
1455598800000|2016-02-16 05:00:00|11901|11853|11997|11900|12052|11930|11761|11752|6506861
1455685200000|2016-02-17 05:00:00|12201|11750|11919|11886|12201|11933|11673|11671|9644481
1455771600000|2016-02-18 05:00:00|11946|11693|11732|11717|11946|11909|11694|11693|7234245
1455858000000|2016-02-19 05:00:00|11850|11581|11668|11645|11850|11800|11585|11581|6226420
1456117200000|2016-02-22 05:00:00|11750|11693|11754|11703|11819|11813|11689|11567|5030880
1456203600000|2016-02-23 05:00:00|11881|11650|11684|11672|11881|11814|11684|11650|3890803
1456290000000|2016-02-24 05:00:00|11895|11650|11774|11725|11895|11733|11581|11467|4238840
1456376400000|2016-02-25 05:00:00|11895|11640|11855|11837|11895|11860|11719|11640|4564691
1456462800000|2016-02-26 05:00:00|11890|11701|11730|11676|11895|11825|11617|11616|4229142
1456722000000|2016-02-29 05:00:00|11775|11000|11769|11719|11842|11836|11600|11000|4077150
1456808400000|2016-03-01 05:00:00|11890|11651|11900|11856|11920|11919|11779|11600|3587203
1456894800000|2016-03-02 05:00:00|11885|11811|11837|11820|11885|11865|11769|11766|3499920
1456981200000|2016-03-03 05:00:00|11810|11532.48|11669|11532.48|11810|11810|11534|11532.48|7853208
1457067600000|2016-03-04 05:00:00|11799|11400|11717|11704|11850|11744|11596|11400|4646780
1457326800000|2016-03-07 05:00:00|11868|11540|11720|11694|11872|11756|11613|11400|4875616
1457413200000|2016-03-08 05:00:00|11700|11415|11884|11843|11907|11905|11638|11415|4934677
1457499600000|2016-03-09 05:00:00|11949|11700|11987|11946|12020|12018|11848|11700|5391072
1457586000000|2016-03-10 05:00:00|12086|11866|12004|11987|12086|12082|11868|11866|5096585
1457672400000|2016-03-11 05:00:00|12075|12030|12170|12121|12201|12200|12030|11942|5983455
1457928000000|2016-03-14 04:00:00|12201|12100|12300|12250|12348.99|12347|12120|12100|4664970
1458014400000|2016-03-15 04:00:00|12375|12223|12348|12221|12376|12375|12222|12221|4243263
1458100800000|2016-03-16 04:00:00|12340|12267|12406|12267|12406|12406|12269|12267|4270551
1458187200000|2016-03-17 04:00:00|12501|12280|12330|12302|12501|12384|12312|12280|4228597
1458273600000|2016-03-18 04:00:00|12375|12145|12400|12395|12414|12411|12277|12125|7508268
1458532800000|2016-03-21 04:00:00|12501|12145|12410|12353|12501|12449|12309|12145|3165296
1458619200000|2016-03-22 04:00:00|12439|12305|12397|12305|12439|12438|12325|12305|2634438
1458705600000|2016-03-23 04:00:00|12501|12251|12424|12406|12501|12496|12390|12250|3243911
1458792000000|2016-03-24 04:00:00|12501|12250|12363|12268|12501|12397|12267|12201|3489224
1459137600000|2016-03-28 04:00:00|12419|12402|12399|12201|12420|12404|12313|12200|3473680
1459224000000|2016-03-29 04:00:00|12497|12150|12414|12402|12497|12457|12338|12150|5771047
1459310400000|2016-03-30 04:00:00|12501|12397|12600|12397|12610|12609|12450|12397|3756184
1459396800000|2016-03-31 04:00:00|12695|12409|12589|12568|12695|12693|12562|12409|5046667
1459483200000|2016-04-01 04:00:00|12695|12400|12714|12682|12739|12737|12500|12400|4135238
1459742400000|2016-04-04 04:00:00|12786.8|12688|12749|12727|12786.8|12786|12689|12688|3169412
1459828800000|2016-04-05 04:00:00|12855|12600|12780|12750|12855|12778|12640|12600|4458974
1459915200000|2016-04-06 04:00:00|12855|12657|12764|12743|12855|12767|12686|12600|4829458
1460001600000|2016-04-07 04:00:00|12855|12600|12814|12793|12855|12851|12715|12600|3875174
1460088000000|2016-04-08 04:00:00|12855|12693|12818|12798|13059|12900|12728|12637|3026161
1460347200000|2016-04-11 04:00:00|12803|12723|12753|12723|12869|12868|12746|12723|3742297
1460433600000|2016-04-12 04:00:00|12857|12689|12761|12740|12857|12857|12689|12689|4356365
1460520000000|2016-04-13 04:00:00|12794|12644|12700|12666|12794|12770|12609|12608|3995406
1460606400000|2016-04-14 04:00:00|12730|12600|12747|12720|12809|12806|12700|12600|3371670
1460692800000|2016-04-15 04:00:00|12895|12600|12789|12751|13043|12800|12700|12600|2414849
1460952000000|2016-04-18 04:00:00|12900|12725|12891|12867|12900|12889|12740|12725|2780148
1461038400000|2016-04-19 04:00:00|13108|12737|12908|12870|13108|12949|12813|12737|3243601
1461124800000|2016-04-20 04:00:00|13015|12652|12879|12850|13015|12980|12852|12652|3851514
1461211200000|2016-04-21 04:00:00|12950|12800|12551|12501|12950|12900|12551|12501|6605864
1461297600000|2016-04-22 04:00:00|12691|12426|12570|12552|13073|12903|12537|12425|7968638
1461556800000|2016-04-25 04:00:00|12775|12425|12768|12750|12775|12752|12509|12425|5973559
1461643200000|2016-04-26 04:00:00|12775|12755|12767|12743|12834|12834|12713|12700|3282797
1461729600000|2016-04-27 04:00:00|12820|12590|12849|12834|12860|12855|12771|12590|3747543
1461816000000|2016-04-28 04:00:00|12982|12606|12839|12795|13025|12883|12749|12590|2768923
1461902400000|2016-04-29 04:00:00|12991|12621|12779|12649|13019|12783|12610|12608|4995311
1462161600000|2016-05-02 04:00:00|12859|12590|12825|12802|12900|12822|12650|12590|4072529
1462248000000|2016-05-03 04:00:00|12859|12600|12870|12826|12899|12898|12750|12600|3141668
1462334400000|2016-05-04 04:00:00|12899|12659|12959|12937|13044|13042|12791|12600|4810588
1462420800000|2016-05-05 04:00:00|13125|12922|12924|12901|13125|12995|12903|12900|3002322
1462507200000|2016-05-06 04:00:00|13125|12888|13088|13037|13125|13058|12863|12855|3505993
1462766400000|2016-05-09 04:00:00|13125|13001|13082|13070|13169|13149|13035|13001|3648539
1462852800000|2016-05-10 04:00:00|13201|13003|13158|13151|13201|13195|13085|13003|3345346
1462939200000|2016-05-11 04:00:00|13300|13003|12939|12914|13300|13199|12910|12865|4757809
1463025600000|2016-05-12 04:00:00|12998|12780|13012|13001|13054|13053|12918|12780|3496719
1463112000000|2016-05-13 04:00:00|13130|12964|12898|12876|13130|13130|12700|12700|4159472
1463371200000|2016-05-16 04:00:00|12950|12780|12959|12947|12973|12972|12806|12780|3166769
1463457600000|2016-05-17 04:00:00|13130|12785|12780|12771|13130|12997|12732|12727|3529341
1463544000000|2016-05-18 04:00:00|12947|12769|12639|12591|12950|12769|12573|12567|4964269
1463630400000|2016-05-19 04:00:00|12763|12425|12545|12531|12775|12560|12469|12425|4862743
1463716800000|2016-05-20 04:00:00|12775|12425|12257|12255|12775|12531|12215|12214|8358861
1463976000000|2016-05-23 04:00:00|12376|12075|12285|12265|12376|12371|12238|12075|4683543
1464062400000|2016-05-24 04:00:00|12360|12231|12455|12400|12477|12476|12285|12075|3693270
1464148800000|2016-05-25 04:00:00|12457|12366|12332|12313|12457|12425|12305|12255|4051369
1464235200000|2016-05-26 04:00:00|12416|12287|12500|12385|12600|12398|12325|12255|2949978
1464321600000|2016-05-27 04:00:00|12600|12250|12339|12324|12600|12459|12312|12250|2553522
1464667200000|2016-05-31 04:00:00|12382|12250|12215|12208|12600|12339|12163|12151|5665989
1464753600000|2016-06-01 04:00:00|12425|12085|12200|12199|12425|12273|12151|12075|4051444
1464840000000|2016-06-02 04:00:00|12151|12075|12138|12109|12151|12149|12045|12011|3827305
1464926400000|2016-06-03 04:00:00|12175|11958|12164|12150|12176|12167|12036|11958|3133177
1465185600000|2016-06-06 04:00:00|12300|11992|12210|12180|12300|12215|12121|11992|3809124
1465272000000|2016-06-07 04:00:00|12285|12065|12220|12177|12365|12337|12177|12065|3780608
1465358400000|2016-06-08 04:00:00|12425|12075|12240|12181|12425|12231|12092|12075|3159085
1465444800000|2016-06-09 04:00:00|12425|12075|12294|12251|12425|12308|12208|12075|3317830
1465531200000|2016-06-10 04:00:00|12295|12163|12279|12183|12295|12265|12161|12075|3144683
1465790400000|2016-06-13 04:00:00|12295|12094|12300|12285|12400|12396|12197|12075|4076889
1465876800000|2016-06-14 04:00:00|12361|12211|12247|12201|12425|12307|12197|12075|4843794
1465963200000|2016-06-15 04:00:00|12425|12096|12246|12203|12425|12327|12214|12075|3403720
1466049600000|2016-06-16 04:00:00|12360|12075|12275|12221|12400|12263|12096|12075|3267102
1466136000000|2016-06-17 04:00:00|12332|12192|12247|12203|12425|12270|12142|12075|5039027
1466395200000|2016-06-20 04:00:00|12425|12239|12390|12345|12425|12407|12320|12239|3315580
1466481600000|2016-06-21 04:00:00|12425|12206|12263|12252|12425|12380|12232|12206|3685868
1466568000000|2016-06-22 04:00:00|12370|12075|12123|12091|12370|12180|12012|12004|5534145
1466654400000|2016-06-23 04:00:00|12176|12047|12120|12060|12250|12170|12065|11900|3125052
1466740800000|2016-06-24 04:00:00|11937|11676|11930|11832|12121|12108|11760|11620|5455842
1467000000000|2016-06-27 04:00:00|11944|11858|11895|11610|11944|11864|11609|11502|8319549
1467086400000|2016-06-28 04:00:00|11885|11660|11869|11820|11900|11862|11680|11550|4828453
1467172800000|2016-06-29 04:00:00|11900|11724|12049|11962|12069|11996|11900|11724|4113013
1467259200000|2016-06-30 04:00:00|12075|11725|12055|12000|12075|12045|11935|11725|3472681
1467345600000|2016-07-01 04:00:00|12075|11847|12060|12020|12300|12084|11963|11800|3128981
1467691200000|2016-07-05 04:00:00|12139|11981|12119|12079|12250|12079|12023|11900|3149363
1467777600000|2016-07-06 04:00:00|12139|12006|12089|12000|12250|12094|11870|11633|4238612
1467864000000|2016-07-07 04:00:00|12160|12028|12119|12081|12250|12122|12042|11900|2977028
1467950400000|2016-07-08 04:00:00|12182|12039|12155|12103|12250|12168|12100|12001|2901229
1468209600000|2016-07-11 04:00:00|12212|12146|12212|12182|12212|12211|12149|12146|2684514
1468296000000|2016-07-12 04:00:00|12250|12196|12239|12226|12259|12257|12201|12196|3047532
1468382400000|2016-07-13 04:00:00|12301|12152|12327|12265|12425|12301|12219|12075|2709308
1468468800000|2016-07-14 04:00:00|12425|12290|12405|12361|12425|12420|12302|12225|4719716
1468555200000|2016-07-15 04:00:00|12425|12317|12358|12297|12491|12440|12340|12225|2798551
1468814400000|2016-07-18 04:00:00|12455|12349|12380|12350|12600|12398|12339|12250|3449816
1468900800000|2016-07-19 04:00:00|12424|12286|12672|12660|12675|12666|12375|12250|4625119
1468987200000|2016-07-20 04:00:00|12775|12619|12639|12608|12775|12676|12557|12556|2832052
1469073600000|2016-07-21 04:00:00|12690|12425|12718|12705|12775|12722|12593|12425|2977793
1469160000000|2016-07-22 04:00:00|12775|12705|12847|12808|12860|12859|12705|12705|3484285
1469419200000|2016-07-25 04:00:00|12854|12720|12730|12651|12854|12826|12688|12425|4675239
1469505600000|2016-07-26 04:00:00|12799|12560|12187|12175|12799|12740|12114|12096|12860248
1469592000000|2016-07-27 04:00:00|12362|12023|11955|11942|12430|12195|11925|11900|8516414
1469678400000|2016-07-28 04:00:00|12005|11923|11956|11910|12020|12018|11836|11836|5231591
1469764800000|2016-07-29 04:00:00|12029|11885|11771|11769|12075|11961|11744|11725|5785867
1470024000000|2016-08-01 04:00:00|11979|11725|11838|11786|11979|11838|11771|11725|3462541
1470110400000|2016-08-02 04:00:00|11869|11753|11775|11760|12075|11841|11713|11701|3765880
1470196800000|2016-08-03 04:00:00|11802|11732|11775|11726|11802|11786|11716|11714|3149068
1470283200000|2016-08-04 04:00:00|11907|11584|11840|11812|11961|11852|11762|11584|3161240
1470369600000|2016-08-05 04:00:00|11900|11661|11948|11912|11949|11944|11864|11661|2861064
1470628800000|2016-08-08 04:00:00|11980|11807|11829|11800|11988|11955|11820|11725|2948059
1470715200000|2016-08-09 04:00:00|11892|11750|11825|11821|11988|11913|11780|11725|2600018
1470801600000|2016-08-10 04:00:00|11904|11775|11880|11856|11988|11893|11769|11725|2266318
1470888000000|2016-08-11 04:00:00|11958|11725|11947|11920|11978|11974|11899|11725|2760722
1470974400000|2016-08-12 04:00:00|12044|11900|11952|11925|12044|12002|11929|11900|2320169
1471233600000|2016-08-15 04:00:00|12043|11918|11860|11851|12044|11925|11855|11725|2503422
1471320000000|2016-08-16 04:00:00|11924|11816|11819|11795|12045|11853|11793|11725|2736569
1471406400000|2016-08-17 04:00:00|11857|11744|11737|11711|12075|11790|11653|11650|4345390
1471492800000|2016-08-18 04:00:00|11874|11563|11726|11695|11910|11736|11680|11563|3108775
1471579200000|2016-08-19 04:00:00|11751|11637|11498|11497|11910|11700|11494|11490|5813526
1471838400000|2016-08-22 04:00:00|11567|11450|11564|11539|11700|11572|11460|11300|3651874
1471924800000|2016-08-23 04:00:00|11700|11530|11547|11512|11700|11606|11505|11504|3432203
1472011200000|2016-08-24 04:00:00|11583|11504|11487|11470|11700|11539|11474|11470|3040295
1472097600000|2016-08-25 04:00:00|11671|11375|11550|11544|11700|11578|11487|11375|5572541
1472184000000|2016-08-26 04:00:00|11608|11490|11450|11421|11700|11565|11397|11375|4381419
1472443200000|2016-08-29 04:00:00|11565|11417|11558|11541|11565|11564|11447|11417|4041234
1472529600000|2016-08-30 04:00:00|11510|11480|11536|11517|11725|11584|11461|11460|3834019
1472616000000|2016-08-31 04:00:00|11585|11498|11572|11550|11725|11599|11527|11498|3416736
1472702400000|2016-09-01 04:00:00|11678|11539|11539|11523|11725|11579|11486|11430|3223728
1472788800000|2016-09-02 04:00:00|11704|11430|11594|11562|11725|11611|11560|11430|2761144
1473134400000|2016-09-06 04:00:00|11610|11585|11731|11711|11924|11922|11610|11585|5089348
1473220800000|2016-09-07 04:00:00|11749|11644|11719|11664|11749|11747|11644|11644|1972487
1473307200000|2016-09-08 04:00:00|11875|11557|11615|11609|11900|11711|11604|11430|2543735
1473393600000|2016-09-09 04:00:00|11600|11533|11480|11458|11600|11577|11465|11458|3609987
1473652800000|2016-09-12 04:00:00|11542|11430|11629|11561|11649|11617|11400|11375|4158184
1473739200000|2016-09-13 04:00:00|11590|11375|11539|11478|11595|11552|11449|11375|3302584
1473825600000|2016-09-14 04:00:00|11566|11473|11566|11481|11566|11565|11482|11473|3680650
1473912000000|2016-09-15 04:00:00|11624|11477|11613|11590|11624|11623|11479|11477|2891447
1473998400000|2016-09-16 04:00:00|11638|11483|11545|11510|11638|11592|11484|11483|6029673
1474257600000|2016-09-19 04:00:00|11641|11495.73|11600|11495.73|11641|11637|11497|11495.73|2846679
1474344000000|2016-09-20 04:00:00|11663|11510|11663|11625|11663|11663|11550|11510|2972285
1474430400000|2016-09-21 04:00:00|11705|11596|11700|11672|11705|11704|11597|11596|3671982
1474516800000|2016-09-22 04:00:00|11795|11695|11755|11710|11795|11795|11725|11695|3049754
1474603200000|2016-09-23 04:00:00|11758.26|11633|11749|11712|11758.26|11751|11686|11633|2175763
1474862400000|2016-09-26 04:00:00|11701|11628|11670|11642|11701|11701|11630|11628|2307260
1474948800000|2016-09-27 04:00:00|11720|11637|11675|11637|11720|11718|11637|11637|2638334
1475035200000|2016-09-28 04:00:00|11677|11446|11530|11501|11677|11676|11447|11446|4564233
1475121600000|2016-09-29 04:00:00|11597|11473|11498|11480|11597|11596|11477|11473|4195867
1475208000000|2016-09-30 04:00:00|11571|11469|11535|11515|11571|11570|11479|11469|3056774
1475467200000|2016-10-03 04:00:00|11536|11441|11495|11467|11536|11525|11442|11441|2438750
1475553600000|2016-10-04 04:00:00|11725|11396|11368|11300|11725|11550|11342|11300|3513641
1475640000000|2016-10-05 04:00:00|11550|11200|11360|11340|11550|11483|11320|11200|3010187
1475726400000|2016-10-06 04:00:00|11422|11240|11419|11370|11422|11422|11245|11240|3104640
1475812800000|2016-10-07 04:00:00|11435|11322|11369|11330|11435|11429|11323|11322|3405136
1476072000000|2016-10-10 04:00:00|11499|11345|11498|11471|11499|11498|11418|11345|2601324
1476158400000|2016-10-11 04:00:00|11523|11356|11395|11370|11523|11522|11357|11356|3254845
1476244800000|2016-10-12 04:00:00|11550|11205|11469|11412|11550|11522|11366|11205|2832420
1476331200000|2016-10-13 04:00:00|11576|11407|11575|11501|11576|11573|11414|11407|3636834
1476417600000|2016-10-14 04:00:00|11642|11403|11439|11409|11725|11599|11408|11377|4402952
1476676800000|2016-10-17 04:00:00|11439.5|11210|11250|11221|11439.5|11428|11211|11210|4555317
1476763200000|2016-10-18 04:00:00|11794|11200|11130|11123|11794|11305|11114|11100|5278429
1476849600000|2016-10-19 04:00:00|11400|11025|11143|11104|11400|11176|11114|11025|5421564
1476936000000|2016-10-20 04:00:00|11186|11058|11036|11030|11235|11130|11025|11011|6284199
1477022400000|2016-10-21 04:00:00|11535|11017|11395|11376|11535|11520|11035|11017|8578308
1477281600000|2016-10-24 04:00:00|11556|11110|11377|11334|11556|11441|11264|11110|5127480
1477368000000|2016-10-25 04:00:00|11556|11110|11262|11252|11556|11367|11262|11110|3930148
1477454400000|2016-10-26 04:00:00|11300|11140|11211|11186|11300|11269|11141|11140|3053594
1477540800000|2016-10-27 04:00:00|11265|11178|11227|11178|11265|11265|11178|11178|2140279
1477627200000|2016-10-28 04:00:00|11235|11153|11225|11182|11235|11235|11154|11153|2595561
1477886400000|2016-10-31 04:00:00|11375|11025|11275|11025|11375|11273|11181|11025|3453492
1477972800000|2016-11-01 04:00:00|11284|11195|11224|11201|11284|11268|11197|11195|3027406
1478059200000|2016-11-02 04:00:00|11190|11182|11277|11182|11277|11276|11183|11182|2655202
1478145600000|2016-11-03 04:00:00|11353|11216|11197|11172|11375|11280|11153|11025|2962909
1478232000000|2016-11-04 04:00:00|11375|11025|11129|11071|11375|11199|11072|11025|2652208
1478494800000|2016-11-07 05:00:00|11328|11115|11319|11266|11328|11327|11149|11104|2964675
1478581200000|2016-11-08 05:00:00|11347|11275|11450|11400|11450|11450|11282|11275|2630646
1478667600000|2016-11-09 05:00:00|11365|11000|11538|11470|11542|11541|11047|11000|4004804
1478754000000|2016-11-10 05:00:00|11545|11378.34|11478|11451|11545|11525|11380|11378.34|3454075
1478840400000|2016-11-11 05:00:00|11500|11417|11450|11417|11500|11489|11418|11417|3659154
1479099600000|2016-11-14 05:00:00|11875|11422|11799|11786|11875|11874|11473|11422|5478771
1479186000000|2016-11-15 05:00:00|11900|11700|11900|11833|11900|11847|11705|11700|3270492
1479272400000|2016-11-16 05:00:00|11960|11405|11921|11911|11960|11957|11800|11405|4171832
1479358800000|2016-11-17 05:00:00|11964|11828|11963|11926|11964|11948|11833|11828|2154424
1479445200000|2016-11-18 05:00:00|12024|11890.7|12000|11971|12024|12023|11900|11890.7|2804792
1479704400000|2016-11-21 05:00:00|12038|11896|11950|11923|12050|12043|11896|11896|2693298
1479790800000|2016-11-22 05:00:00|12029|11888|11988|11952|12029|12028|11892|11888|2929514
1479877200000|2016-11-23 05:00:00|12076|11928|12040|11983|12076|12075|11928|11928|2273742
1480050000000|2016-11-25 05:00:00|12099|11992|12061|12060|12099|12098|12004|11992|1224475
1480309200000|2016-11-28 05:00:00|12187|12023|12187|12162|12187|12186|12048|12023|4642903
1480395600000|2016-11-29 05:00:00|12089|11902|12079|12060|12089|12082|11910|11902|4646936
1480482000000|2016-11-30 05:00:00|12076|11926.7|11947|11930|12076|12053|11929|11926.7|2885495
1480568400000|2016-12-01 05:00:00|11927|11787|11870|11840|11927|11903|11791|11787|3480133
1480654800000|2016-12-02 05:00:00|11861|11771|11861|11824|11861|11861|11772|11771|2403340
1480914000000|2016-12-05 05:00:00|12034|11850|11940|11918|12034|12031|11903|11850|3853908
1481000400000|2016-12-06 05:00:00|11976|11860|11949|11903|11976|11963|11861|11860|2619412
1481086800000|2016-12-07 05:00:00|12013|11846.5|11992|11962|12013|12013|11847|11846.5|2917856
1481173200000|2016-12-08 05:00:00|12144|11600|12069|12022|12144|12112|11920|11600|2437391
1481259600000|2016-12-09 05:00:00|12129|12020|12129|12125|12129|12125|12022|12020|1816324
1481518800000|2016-12-12 05:00:00|12144|12088|12190|12161|12225|12224|12100|12088|3058376
1481605200000|2016-12-13 05:00:00|12292|12176|12287|12240|12292|12292|12182|12176|2977987
1481691600000|2016-12-14 05:00:00|12340|12239|12330|12287|12340|12339|12241|12239|3667372
1481778000000|2016-12-15 05:00:00|12336|12177|12269|12235|12336|12335|12179|12177|3471526
1481864400000|2016-12-16 05:00:00|12384|12150|12349|12324|12384|12383|12256|12150|5985482
1482123600000|2016-12-19 05:00:00|12410|12277|12320|12299|12410|12365|12278|12277|2453836
1482210000000|2016-12-20 05:00:00|12390|12271|12359|12301|12390|12389|12276|12271|2007721
1482296400000|2016-12-21 05:00:00|12376|12306|12330|12306|12376|12375|12314|12306|1692502
1482382800000|2016-12-22 05:00:00|12399.5|12034|12377|12372|12399.5|12399|12313|12034|1628531
1482469200000|2016-12-23 05:00:00|12400|12307|12349|12307|12400|12383|12308|12307|1448511
1482814800000|2016-12-27 05:00:00|12365|12297|12306|12301|12365|12362|12297|12297|1523820
1482901200000|2016-12-28 05:00:00|12335|12261|12288|12261|12335|12321|12263|12261|1341557
1482987600000|2016-12-29 05:00:00|12336|12195|12299|12279|12336|12335|12277|12195|1253202
1483074000000|2016-12-30 05:00:00|12316|12144|12172|12144|12316|12312|12145|12144|2471848
1483419600000|2017-01-03 05:00:00|12236|11897|11971|11931|12236|12236|11897|11897|4011834
1483506000000|2017-01-04 05:00:00|12099|11818|11955|11922|12099|11980|11822|11818|2970585
1483592400000|2017-01-05 05:00:00|12020|11910|11994|11965|12020|12019|11913|11910|3447678
1483678800000|2017-01-06 05:00:00|12049|11801|12099|12040|12150|12149|11852|11801|3309261
1483938000000|2017-01-09 05:00:00|12120|12033|12063|12036|12120|12120|12035|12033|2219914
1484024400000|2017-01-10 05:00:00|12085|11973|12048|12003|12085|12082|11973|11973|2085360
1484110800000|2017-01-11 05:00:00|12150|12028|12115|12055|12150|12150|12046|12028|2871306
1484197200000|2017-01-12 05:00:00|12231|12020|12163.03|12183|12231|12231|12025|12020|2753484
1484283600000|2017-01-13 05:00:00|12225|12110|12180|12138|12225|12222|12110|12110|2075812
1484629200000|2017-01-17 05:00:00|12197|12098|12291|12260|12390|12279|12072|12000|3059041
1484715600000|2017-01-18 05:00:00|12301|12173|12290|12256|12301|12299|12173|12173|2607326
1484802000000|2017-01-19 05:00:00|12307|12217|12290|12221|12307|12298|12205|12000|2407694
1484888400000|2017-01-20 05:00:00|12295|12201.5|12234|12222|12295|12295|12201.5|12201.5|3894475
1485147600000|2017-01-23 05:00:00|12475|12142|12149|12115|12605|12593|11985|11982|5627487
1485234000000|2017-01-24 05:00:00|12208.44|12052|12115|12085|12208.44|12208.44|12052|12052|2858285
1485320400000|2017-01-25 05:00:00|12339|11900|12186|12160|12339|12191|12096|11900|3173379
1485406800000|2017-01-26 05:00:00|12343|11900|12219|12180|12343|12233|12180|11900|1882938
1485493200000|2017-01-27 05:00:00|12299|12148|12287|12260|12299|12299|12149|12148|2933988
1485752400000|2017-01-30 05:00:00|12321|12200|12302|12284|12321|12321|12200|12200|2246293
1485838800000|2017-01-31 05:00:00|12338|12209.5|12280|12257|12338|12338|12209.5|12209.5|2507109
1485925200000|2017-02-01 05:00:00|12271|12170|12264|12216|12271|12270|12170|12170|2635613
1486011600000|2017-02-02 05:00:00|12339|12217|12337|12292|12397|12397|12237|12217|2436210
1486098000000|2017-02-03 05:00:00|12451|12286|12442|12401|12451|12451|12309|12286|2530112
1486357200000|2017-02-06 05:00:00|12490|12395|12445|12416|12490|12490|12395|12395|2224280
1486443600000|2017-02-07 05:00:00|12542|12444|12488|12479.57|12542|12542|12459|12444|2095294
1486530000000|2017-02-08 05:00:00|12536|12440|12499|12440|12536|12536|12440|12440|2215574
1486616400000|2017-02-09 05:00:00|12537|12402|12468|12425|12537|12537|12402|12402|1897988
1486702800000|2017-02-10 05:00:00|12611.24|12448|12586|12572|12611.24|12611.24|12468|12448|2519564
1486962000000|2017-02-13 05:00:00|12668|12516|12570|12526|12668|12668|12550|12516|2198726
1487048400000|2017-02-14 05:00:00|12624|12500|12608|12557|12624|12624|12500|12500|1936913
1487134800000|2017-02-15 05:00:00|12679|12545|12669|12643|12679|12679|12569|12545|2232498
1487221200000|2017-02-16 05:00:00|12782|12069.5|12684|12660|12782|12713|12632|12069.5|2132133
1487307600000|2017-02-17 05:00:00|12693|12617|12787|12760|12800|12787|12646|12499|2654093
1487653200000|2017-02-21 05:00:00|12800|12672|12801|12781|12832|12832|12740|12672|2791677
1487739600000|2017-02-22 05:00:00|12811|12640|12785|12672|12811|12811|12640|12640|2933140
1487826000000|2017-02-23 05:00:00|12890|12711|12840|12805|12890|12890|12748|12711|2372236
1487912400000|2017-02-24 05:00:00|12878|12775|12860|12855|12878|12878|12775|12775|2708489
1488171600000|2017-02-27 05:00:00|12788|12678|12699|12683|12788|12788|12678|12678|3490370
1488258000000|2017-02-28 05:00:00|12793|12658|12790|12765|12793|12793|12658|12658|3032588
1488344400000|2017-03-01 05:00:00|12821|12762|12904|12875|13000|13000|12764|12762|4411240
1488430800000|2017-03-02 05:00:00|12981|12802|12823|12806|12981|12981|12802|12802|5757239
1488517200000|2017-03-03 05:00:00|12866|12744|12813|12765|12866|12866|12744|12744|3059834
1488776400000|2017-03-06 05:00:00|12834|12740|12830|12775|12834|12834|12740|12740|2471263
1488862800000|2017-03-07 05:00:00|12837|12734|12806|12782|12837|12837|12734|12734|2481528
1488949200000|2017-03-08 05:00:00|13085|12750|12829|12787|13085|12836|12751|12747|2662998
1489035600000|2017-03-09 05:00:00|12872|12769|12859|12815|12872|12872|12769|12769|2310964
1489122000000|2017-03-10 05:00:00|12900|12772|12798|12798|12900|12899|12772|12772|2350922
1489377600000|2017-03-13 04:00:00|12810|12735|12790|12736|12827.3|12827.3|12736|12735|2164993
1489464000000|2017-03-14 04:00:00|12823|12735|12798|12755|12823|12823|12735|12735|1852851
1489550400000|2017-03-15 04:00:00|12830|12747|12819|12763|12830|12830|12747|12747|2618368
1489636800000|2017-03-16 04:00:00|12890|12788|12823|12799|12890|12890|12788|12788|2841798
1489723200000|2017-03-17 04:00:00|12949|12842|12887|12865|12997|12998.15|12842|12842|7364457
1489982400000|2017-03-20 04:00:00|12975|12847|12949|12975|12975|12975|12848|12847|2665382
1490068800000|2017-03-21 04:00:00|12975|12818|12875|12852|12975|12975|12818|12818|3244560
1490155200000|2017-03-22 04:00:00|13031|12701|12947|12701|13031|12914|12842|12701|2440341
1490241600000|2017-03-23 04:00:00|12959|12818|12954|12840|12959|12959|12818|12818|2198618
1490328000000|2017-03-24 04:00:00|12968|12916|12954|12934|12968|12968|12916|12916|2614020
1490587200000|2017-03-27 04:00:00|12973|12817|13055|12946|13055|12981|12887|12817|1929105
1490673600000|2017-03-28 04:00:00|12995|12894|12944|12926|12995|12995|12899|12894|2652988
1490760000000|2017-03-29 04:00:00|12967|12863|12910|12884|12967|12965|12863|12863|2569090
1490846400000|2017-03-30 04:00:00|13055|12865|12958|12902|13055|12951|12865|12860|1455171
1490932800000|2017-03-31 04:00:00|13180|12850|12989|12933|13180|13016|12932|12850|2105418
1491192000000|2017-04-03 04:00:00|13055|12791|12972|12932|13055|12970|12887|12791|2413167
1491278400000|2017-04-04 04:00:00|12961|12865|12955|12915|12961|12952|12865|12865|2598089
1491364800000|2017-04-05 04:00:00|12964|12910|13035|13012|13159|13157|12950|12871|3139162
1491451200000|2017-04-06 04:00:00|13125|12875|13039|12992|13130|13065|12998|12871|2901912
1491537600000|2017-04-07 04:00:00|13153|12871|13029|12971|13153|13039|12969|12871|1564988
1491796800000|2017-04-10 04:00:00|13153|12871|13019|12976|13153|13105|12952|12871|2050185
1491883200000|2017-04-11 04:00:00|13130|12980|13143|13101|13144|13144|12982|12980|3010476
1491969600000|2017-04-12 04:00:00|13180|12701|13147|13109|13180|13155|13091|12701|2614060
1492056000000|2017-04-13 04:00:00|13180|12870|13075|13065|13180|13108|13057|12870|1864122
1492401600000|2017-04-17 04:00:00|13180|13031|13160|13125|13187|13186|13092|13031|2226935
1492488000000|2017-04-18 04:00:00|13335|13160|13264|13250|13367|13278|13175|13000|2877430
1492574400000|2017-04-19 04:00:00|13436|13150|13284|13265|13470|13300|13235|13100|2265987
1492660800000|2017-04-20 04:00:00|13475|13196|13348|13322|13475|13360|13265|13196|2064551
1492747200000|2017-04-21 04:00:00|13520|13210|13356|13313|13520|13387|13318|13165|2633709
1493006400000|2017-04-24 04:00:00|13581|13100|13380|13371|13581|13475|13328|13100|4017607
1493092800000|2017-04-25 04:00:00|13665|13100|14168|14164|14199|14199|13409|13100|9208117
1493179200000|2017-04-26 04:00:00|14200|13833|14098|14075|14200|14198|14035|13833|5735175
1493265600000|2017-04-27 04:00:00|14150|13800|14099|14068|14279|14276|14059|13800|3610957
1493352000000|2017-04-28 04:00:00|14228|13928|14005|13985|14228|14120|13928|13928|3486324
1493611200000|2017-05-01 04:00:00|14145|13900|14130|14103|14145|14144|12976.48|13900|2874795
1493697600000|2017-05-02 04:00:00|14250|14072|14125|14092|14250|14250|14072|14072|3029225
1493784000000|2017-05-03 04:00:00|14280|14123|14275|14257|14280|14280|14123|14123|3530633
1493870400000|2017-05-04 04:00:00|14379|14226|14363|14325|14379|14379|14226|14226|2691396
1493956800000|2017-05-05 04:00:00|14466|14258|14407|14393|14466|14466|14258|14258|1777435
1494216000000|2017-05-08 04:00:00|14450|14366|14430|14407|14450|14450|14366|14366|2070476
1494302400000|2017-05-09 04:00:00|14498|14381|14434|14403|14498|14498|14381|14381|2175733
1494388800000|2017-05-10 04:00:00|14477|14300|14470|14437|14477|14477|14300|14300|1705803
1494475200000|2017-05-11 04:00:00|14452|14340|14438|14397|14452|14452|14340|14340|1393199
1494561600000|2017-05-12 04:00:00|14557|14400|14557|14512|14557|14557|14400|14400|1906592
1494820800000|2017-05-15 04:00:00|14780|14512|14649|14622|14780|14780|14545|14512|2464119
1494907200000|2017-05-16 04:00:00|14780|14582|14700|14682|14780|14780|14582|14582|2801266
1494993600000|2017-05-17 04:00:00|14677|14670|14713|14643|14746|14744|14630|14613|3133457
1495080000000|2017-05-18 04:00:00|14730|14581|14728|14680|14730|14730|14581|14581|2070926
1495166400000|2017-05-19 04:00:00|14883|14684|14816|14815|14883|14883|14684|14684|3268683
1495425600000|2017-05-22 04:00:00|15022|14777|14819|14801|15022|14886|14795|14777|2571959
1495512000000|2017-05-23 04:00:00|14924|14765|14800|14782|14924|14924|14765|14765|2542461
1495598400000|2017-05-24 04:00:00|14999|13710|14951|14933|14999|14997|14703|13710|2731855
1495684800000|2017-05-25 04:00:00|15010|14850|14987|14952|15010|15010|14850|14850|2802129
1495771200000|2017-05-26 04:00:00|15024|14901|14998|14960|15024|15024|14925|14901|2459811
1496116800000|2017-05-30 04:00:00|15190|14906|15018|14985|15190|15031|14953|14906|2504801
1496203200000|2017-05-31 04:00:00|15030|14652.5|15107|15080|15114.5|15114|14964|14652.5|3748376
1496289600000|2017-06-01 04:00:00|15096|14924|15245|15226|15255|15255|15014|14924|3250691
1496376000000|2017-06-02 04:00:00|15390|15215|15374|15374|15390|15390|15215|15215|3393559
1496635200000|2017-06-05 04:00:00|15402|15269|15291|15269|15402|15402|15269|15269|1951215
1496721600000|2017-06-06 04:00:00|15279|15101|15138|15123|15279|15279|15101|15101|2874980
1496808000000|2017-06-07 04:00:00|15201|15000|15165|15172|15201|15200|15000|15000|2198382
1496894400000|2017-06-08 04:00:00|15387|15101|15143|15103|15387|15387|15102|15101|2575316
1496980800000|2017-06-09 04:00:00|15289|15037|15169|15148|15289|15289|15037|15037|3221098
1497240000000|2017-06-12 04:00:00|15223|14804|14855|14849|15223|15103|14804|14804|4868169
1497326400000|2017-06-13 04:00:00|15024.99|14847|14990|14964|15024.99|15024.99|14847|14847|3534288
1497412800000|2017-06-14 04:00:00|15108|14982|15060|15006|15108|15108|14993|14982|2047676
1497499200000|2017-06-15 04:00:00|15152|14956|15147|15110|15152|15152|14968|14956|1960991
1497585600000|2017-06-16 04:00:00|15289|15023|15210|15170|15289|15289|15023|15023|3701604
1497844800000|2017-06-19 04:00:00|15209|14953|15312|15294|15519|15317|15186|14953|2164603
1497931200000|2017-06-20 04:00:00|15601|15340|15437|15402|15601|15601|15380|15340|2806570
1498017600000|2017-06-21 04:00:00|15694|15338|15370|15354|15694|15450|15360|15338|1806603
1498104000000|2017-06-22 04:00:00|15579|15338|15499|15462|15579|15505|15370|15338|1427163
1498190400000|2017-06-23 04:00:00|15553|15443|15488|15488|15553|15553|15443|15443|1331436
1498449600000|2017-06-26 04:00:00|15546|15352|15400|15376|15546|15546|15352|15352|1577181
1498536000000|2017-06-27 04:00:00|15559|15338|15399|15353|15645|15478|15347|15338|1373866
1498622400000|2017-06-28 04:00:00|15468|15353|15445|15433|15468|15468|15353|15353|861180
1498708800000|2017-06-29 04:00:00|15728|15338|15329|15200|15832|15470|15218|15200|1476881
1498795200000|2017-06-30 04:00:00|15377|15272|15345|15314|15377|15376|15273|15272|1548885
1499054400000|2017-07-03 04:00:00|15386|15247.5|15252|15250|15386|15378|15247.5|15247.5|686367
1499227200000|2017-07-05 04:00:00|15441|15199|15349|15281|15441|15441|15203|15199|1777474
1499313600000|2017-07-06 04:00:00|15346|15194|15316|15282|15346|15343|15194|15194|1500838
1499400000000|2017-07-07 04:00:00|15519|15263|15651|15625|15656|15656|15289|15263|3236923
1499659200000|2017-07-10 04:00:00|15904|15300|15574|15539|15904|15745|15518|15300|1837671
1499745600000|2017-07-11 04:00:00|15588|15401|15518|15481|15588|15588|15403|15401|1515657
1499832000000|2017-07-12 04:00:00|15554|15437|15685|15656|15687|15673|15491|15437|1552849
1499918400000|2017-07-13 04:00:00|15690|15434|15511|15504|15690|15655|15434|15434|2469525
1500004800000|2017-07-14 04:00:00|15749|15300|15560|15503|15749|15549|15474|15300|1926631
1500264000000|2017-07-17 04:00:00|15684|15470|15557|15526|15684|15684|15470|15470|1757552
1500350400000|2017-07-18 04:00:00|15775|15419|15400|15373|15775|15525|15338|15333|3087170
1500436800000|2017-07-19 04:00:00|15446|15348|15415|15390|15446|15446|15348|15348|2176565
1500523200000|2017-07-20 04:00:00|15439|15400|15447|15402|15523|15521|15358|15301|1629795
1500609600000|2017-07-21 04:00:00|15620|15300|15420|15361|15620|15469|15331|15300|2747155
1500868800000|2017-07-24 04:00:00|15700|15300|15374|15300|15700|15418|15175|15140|3972265
1500955200000|2017-07-25 04:00:00|15513|15185|15959|15907|15998|15996|15274|15185|7557277
1501041600000|2017-07-26 04:00:00|15962|15568|15639|15598|15962|15920|15568|15568|3542819
1501128000000|2017-07-27 04:00:00|15755|15500|15699|15651|15900|15741|15556|15500|3530399
1501214400000|2017-07-28 04:00:00|15951|15349|15587|15560|15951|15692|15508|15349|3255985
1501473600000|2017-07-31 04:00:00|15680|15470|15532|15500|15680|15635|15486|15470|2816410
1501560000000|2017-08-01 04:00:00|15590|15369|15385|15404|15590|15587|15370|15369|3118051
1501646400000|2017-08-02 04:00:00|15680|15360|15661|15645|15680|15664|15374|15360|2508997
1501732800000|2017-08-03 04:00:00|15951|15181|15489|15450|15951|15674|15442|15181|2680030
1501819200000|2017-08-04 04:00:00|15511|15323|15398|15365|15511|15485|15323|15323|3271108
1502078400000|2017-08-07 04:00:00|15455|15382|15518|15478|15539|15539|15395|15382|2483395
1502164800000|2017-08-08 04:00:00|15710|15265|15489|15465|15795|15550|15410|15265|3215970
1502251200000|2017-08-09 04:00:00|15560|15410|15514|15483|15626|15567|15413|15390|1838281
1502337600000|2017-08-10 04:00:00|15951|15389|15689|15641|15951|15719|15430|15389|2900967
1502424000000|2017-08-11 04:00:00|15839|15402.6|15736|15723|15839|15838|15402.6|15402.6|2260893
1502683200000|2017-08-14 04:00:00|15762|15760|15750|15719|15999|15798|15649|15538|2137711
1502769600000|2017-08-15 04:00:00|15858|15707|15781|15745|15858|15858|15707|15707|1627806
1502856000000|2017-08-16 04:00:00|15938|15760.4|15889|15875|15938|15938|15760.4|15760.4|2133377
1502942400000|2017-08-17 04:00:00|15953|15765|15791|15777|15953|15953|15775|15765|1865896
1503028800000|2017-08-18 04:00:00|16039|15764|15780|15747|16039|15900|15706|15702|1799973
1503288000000|2017-08-21 04:00:00|15849|15754|15803|15836|15864|15864|15756|15754|1575927
1503374400000|2017-08-22 04:00:00|15994|15775|15981|15961|15994|15994|15775|15775|1440315
1503460800000|2017-08-23 04:00:00|16003|15928|15944|15846|16003|15945|15843|15839|1500280
1503547200000|2017-08-24 04:00:00|15949|15833.21|15868|15846|15967.9|15961|15835|15833.21|1138016
1503633600000|2017-08-25 04:00:00|15948|15822|15895|15885|15948|15948|15840|15822|1433054
1503892800000|2017-08-28 04:00:00|15999|15705|15919|15855|15999|15999|15868|15705|1491948
1503979200000|2017-08-29 04:00:00|15995|15873|15969|15949|15995|15995|15881|15873|2399762
1504065600000|2017-08-30 04:00:00|15927|15895|15953|15946|15964|15963|15835|15595|1585278
1504152000000|2017-08-31 04:00:00|16100|15835|15989|15950|16100|15999|15940|15835|1684546
1504238400000|2017-09-01 04:00:00|16100|15835|15981|15954|16100|16019|15950|15835|1405293
1504584000000|2017-09-05 04:00:00|15979|15835|15940|15900|15979|15972|15807|15807|2606313
1504670400000|2017-09-06 04:00:00|15959|15800|15817|15800|15959|15959|15800|15800|2785606
1504756800000|2017-09-07 04:00:00|15960|15780|16006|15976|16006.5|16006.5|15837|15780|2209481
1504843200000|2017-09-08 04:00:00|16207|15860|15999|15941|16207|16037|15920|15860|2095176
1505102400000|2017-09-11 04:00:00|16060|15830|16148|16129|16175|16171|15995|15830|1678828
1505188800000|2017-09-12 04:00:00|16200|15830|15642|15640|16200|16155|15579|15577|8079653
1505275200000|2017-09-13 04:00:00|15778|15600|15715|15680|15778|15776|15602|15600|3634520
1505361600000|2017-09-14 04:00:00|15735|15605|15694|15635|15735|15734|15605|15605|2216204
1505448000000|2017-09-15 04:00:00|15800|15673|15700|15692|15800|15790|15690|15673|4691049
1505707200000|2017-09-18 04:00:00|15783.62|15635|15688|15655|15783.62|15778|15636|15635|3057578
1505793600000|2017-09-19 04:00:00|15900|15591|15746|15735|15900|15788|15634|15591|2680492
1505880000000|2017-09-20 04:00:00|15997|15591|15987|15976|15997|15988|15771|15591|2536466
1505966400000|2017-09-21 04:00:00|16200|15591|15928|15910|16200|16028|15853|15591|1779310
1506052800000|2017-09-22 04:00:00|16175|15591|15893|15870|16175|15973|15860|15591|1884381
1506312000000|2017-09-25 04:00:00|15880|15610|15647|15625|15880|15863|15611|15610|2675040
1506398400000|2017-09-26 04:00:00|15700|15591|15355|15339|15700|15682|15328|15327|4642276
1506484800000|2017-09-27 04:00:00|15398|15355|15420|15376|15497|15467|15346|15324|2759285
1506571200000|2017-09-28 04:00:00|15515|15488|15758|15752|15831|15828|15460|15460|3356002
1506657600000|2017-09-29 04:00:00|15804|15612|15730|15629|15804|15800|15613|15612|2214650
1506916800000|2017-10-02 04:00:00|15688|15645|15718|15674|15745|15717|15568|15500|1624023
1507003200000|2017-10-03 04:00:00|15784|15300|15699|15665|15784|15744|15641|15300|1650366
1507089600000|2017-10-04 04:00:00|15742|15661|15739|15692|15742|15742|15661|15661|1303841
1507176000000|2017-10-05 04:00:00|15783|15703|15879|15873|15892|15892|15730|15703|2196674
1507262400000|2017-10-06 04:00:00|15948|15848|15980|15948|16013.42|16013.42|15851|15848|2623602
1507521600000|2017-10-09 04:00:00|16000|15903|16028|15993|16049|16047|15903|15903|1364318
1507608000000|2017-10-10 04:00:00|16089|15912|16058|16035|16158|16158|15965|15912|2068325
1507694400000|2017-10-11 04:00:00|16304|16052|16323|16310|16324|16324|16075|16052|2744924
1507780800000|2017-10-12 04:00:00|16440|16250|16398|16380|16440|16440|16267|16250|2209883
1507867200000|2017-10-13 04:00:00|16551|16256|16539|16520|16551|16550|16409|16256|2163736
1508126400000|2017-10-16 04:00:00|16574|16444|16503|16485|16574|16564|16444|16444|1552325
1508212800000|2017-10-17 04:00:00|16602|16471|16568|16516|16602|16602|16495|16471|1747761
1508299200000|2017-10-18 04:00:00|16625|16389|16595|16573|16625|16625|16389|16389|1966318
1508385600000|2017-10-19 04:00:00|16848|16551|16666|16626|16848|16693|16496|16294|1893902
1508472000000|2017-10-20 04:00:00|16790|16479.5|16660|16630|16790|16786|16479.5|16479.5|4427697
1508731200000|2017-10-23 04:00:00|16910|16650|16359|16340|16910|16680|16313|16309|4641112
1508817600000|2017-10-24 04:00:00|16434|16230|16429|16390|16700|16648|16240|16230|6250390
1508904000000|2017-10-25 04:00:00|16715|16304|16418|16365|16715|16510|16301|16300|2836295
1508990400000|2017-10-26 04:00:00|16462|16399|16437|16405|16465|16462|16378|16358|2100096
1509076800000|2017-10-27 04:00:00|16585|16377|16538|16530|16585|16585|16379|16377|1567704
1509336000000|2017-10-30 04:00:00|16656|16466.5|16644|16620|16656|16656|16471|16466.5|1479261
1509422400000|2017-10-31 04:00:00|16741|15689|16708|16693|16741|16741|15689|15689|1979527
1509508800000|2017-11-01 04:00:00|16799|16557|16637|16597|16799|16797|16580|16557|1468561
1509595200000|2017-11-02 04:00:00|16847.77|16636|16835|16780|16847.77|16847.77|16651|16636|1673414
1509681600000|2017-11-03 04:00:00|16984|16760.08|16889|16840|16984|16984|16760.08|16760.08|1430987
1509944400000|2017-11-06 05:00:00|17042|16860|17010|16998|17042|17040|16860|16860|2209297
1510030800000|2017-11-07 05:00:00|17097|16906|17075|17046|17097|17097|16906|16906|1674952
1510117200000|2017-11-08 05:00:00|17092|16945|17071|17008|17092|17092|16945|16945|1797411
1510203600000|2017-11-09 05:00:00|17046|16610|16724|16701|17046|17012|16610|16610|3301088
1510290000000|2017-11-10 05:00:00|16727|16352|16588|16549|16727|16685|16352|16352|3138790
1510549200000|2017-11-13 05:00:00|16635|16428|16743|16741|16795|16795|16428|16428|1894426
1510635600000|2017-11-14 05:00:00|16879|16657|16812|16811|16879|16841|16657|16657|1424706
1510722000000|2017-11-15 05:00:00|16869|16716|16732|16731|16869|16869|16716|16716|1305731
1510808400000|2017-11-16 05:00:00|16815|16730|16811|16782|16890|16884|16755|16730|1715385
1510894800000|2017-11-17 05:00:00|16811|16616|16681|16672|16811|16768|16616|16616|1491498
1511154000000|2017-11-20 05:00:00|17000|16586|16785|16675|17000|16782|16678|16586|1823453
1511240400000|2017-11-21 05:00:00|16926|16645|16859|16821|16926|16926|16666|16645|1852009
1511326800000|2017-11-22 05:00:00|17000|16830|16916|16875|17035|17035|16868|16830|1825692
1511499600000|2017-11-24 05:00:00|16926|16877|16916|16914|16957|16953|16882|16877|673695
1511758800000|2017-11-27 05:00:00|17000|16740|16904|16903|17000|16916|16811|16740|1303150
1511845200000|2017-11-28 05:00:00|16960|16884|17169|17095|17200|17137|16913|16884|1899895
1511931600000|2017-11-29 05:00:00|17166|17150|17059|17010|17202|17198|16907|16900|2951417
1512018000000|2017-11-30 05:00:00|17039|16980|17235|16880|17317|17314|16942|16880|3399452
1512104400000|2017-12-01 05:00:00|17315|17039|17306|17250|17315|17313|17047|17039|3282644
1512363600000|2017-12-04 05:00:00|17414|17254|17094|17035|17420|17389|17043|16900|2822581
1512450000000|2017-12-05 05:00:00|17343|17204|17322|17299|17425|17425|17230|17204|2281414
1512536400000|2017-12-06 05:00:00|17444|17240|17390|17348|17444|17439|17250|17240|1781327
1512622800000|2017-12-07 05:00:00|17777|17050|17318|17291|17777|17337|17199|17050|1569747
1512709200000|2017-12-08 05:00:00|17365|17251|17317|17300|17365|17365|17251|17251|1358903
1512968400000|2017-12-11 05:00:00|17370|17222|17370|17326|17370|17364|17222|17222|1542718
1513054800000|2017-12-12 05:00:00|17395|17265|17244|17196|17505|17330|17189|16900|1971085
1513141200000|2017-12-13 05:00:00|17258|16900|17387|17351|17500|17393|17257|16900|1726151
1513227600000|2017-12-14 05:00:00|17475|17355|17310|17280|17565|17411|17289|17280|1907036
1513314000000|2017-12-15 05:00:00|17390|17314|17469|17350|17509|17509|17329|17314|4149179
1513573200000|2017-12-18 05:00:00|17496|17248|17600|17384|17600|17573|17414|17248|1671274
1513659600000|2017-12-19 05:00:00|17500|17308|17376|17340|17500|17476|17313|17308|2019160
1513746000000|2017-12-20 05:00:00|17445|16900|17271|17172|17675|17410|17174|16900|1959576
1513832400000|2017-12-21 05:00:00|17616|17100|17200|17195|17616|17273|17168|17100|1565581
1513918800000|2017-12-22 05:00:00|17423|16900|17142|17135|17423|17204|17061|16900|1373656
1514264400000|2017-12-26 05:00:00|17500|16900|17150|17111|17500|17161|17085|16900|910569
1514350800000|2017-12-27 05:00:00|17297|17084.5|17295|17269|17297|17297|17091|17084.5|1113839
1514437200000|2017-12-28 05:00:00|17297|17190|17310|17285|17368|17353|17263|17190|1128853
1514523600000|2017-12-29 05:00:00|17405|17171|17212|17171|17558|17325|17192|17125|1254575
1514869200000|2018-01-02 05:00:00|17314|17211|17329|17320|17447.99|17443|17211|17210|2436798
1514955600000|2018-01-03 05:00:00|17610|17300|17257|17227|17610|17420|17201|17120|2584578
1515042000000|2018-01-04 05:00:00|17260|16900|17395|17370|17450|17412|17260|16900|1834331
1515128400000|2018-01-05 05:00:00|17558|17050|17410|17371|17565|17492|17341|17050|1958222
1515387600000|2018-01-08 05:00:00|18415|16586|17409|17376|18415|17415|17295|16586|1361153
1515474000000|2018-01-09 05:00:00|18415|16111|17354|17325|18415|17410|17303|16111|1777401
1515560400000|2018-01-10 05:00:00|17655|17010|17380|17351|17655|17400|17248|17010|1402108
1515646800000|2018-01-11 05:00:00|17396|17010|17338|17326|17575|17454|17211|17010|1980611
1515733200000|2018-01-12 05:00:00|17435|17010|17379|17360|17435|17380|17292|17010|2040417
1516078800000|2018-01-16 05:00:00|17395|17010|17311|17307|17728|17438|17291|17010|554682
1516165200000|2018-01-17 05:00:00|17450|17350|17519|17498|17660|17563|17390|17245|2550330
1516251600000|2018-01-18 05:00:00|17762|17271|17465|17432|17762|17537|17394|17271|1414481
1516338000000|2018-01-19 05:00:00|17790|17360|17950|17385|17950|17664|17442|17360|2735151
1516597200000|2018-01-22 05:00:00|18321|17048|17644|17578|18321|17679|17570|17048|1352977
1516683600000|2018-01-23 05:00:00|17688|17360|17705|17702|17775|17773|17488|17360|1547508
1516770000000|2018-01-24 05:00:00|17735|17510|17571|17565|17966|17735|17530|17397|618540
1516856400000|2018-01-25 05:00:00|17900|17515|17589|17495|18006|17660|17484|17345|2030471
1516942800000|2018-01-26 05:00:00|18071|17010|17869|17800|18071|17840|17508|17010|2901793
1517202000000|2018-01-29 05:00:00|18214|17566|17858|17803|18214|17910|17747|17566|4182497
1517288400000|2018-01-30 05:00:00|18022|17640|17265|17260|18100|17840|17089|17085|7319115
1517374800000|2018-01-31 05:00:00|17700|17010|17168|17125|17700|17429|17031|17010|4345688
1517461200000|2018-02-01 05:00:00|17278|17010|17238|17190|17355|17354|16900|16888|3471602
1517547600000|2018-02-02 05:00:00|17295|16900|16938|16925|17295|17271|16905|16900|2930008
1517806800000|2018-02-05 05:00:00|17135|16800|16298|16200|17135|16944|15386|15375|5347192
1517893200000|2018-02-06 05:00:00|16500|16100|16570|16450|16609|16593|15725|15600|5067952
1517979600000|2018-02-07 05:00:00|16685|16200|16550|16400|16869|16822|16379|16200|3655939
1518066000000|2018-02-08 05:00:00|16554|16291|16075|15950|16822|16593|15876|15875|4137007
1518152400000|2018-02-09 05:00:00|16000|15921|16090|16081|16196|16190|15533|15523|5453055
1518411600000|2018-02-12 05:00:00|16285|16100|16384|16302|16592|16583|16158|16078|3700252
1518498000000|2018-02-13 05:00:00|17000|15800|16299|16241|17000|16377|16173|15800|4079206
1518584400000|2018-02-14 05:00:00|16590|16200|16037|16018|16590|16363|15969|15951|4456214
1518670800000|2018-02-15 05:00:00|16295|16022|16114|16086|16500|16148|15883|15881|3603327
1518757200000|2018-02-16 05:00:00|16398|16048|15800|15781|16398|16085|15775|15750|5581136
1519102800000|2018-02-20 05:00:00|16500|14745|15744|15721|16500|15910|15630|14745|4044370
1519189200000|2018-02-21 05:00:00|16002|15700|15850|15808|16132|16128|15660|15496|4939164
1519275600000|2018-02-22 05:00:00|15864|15700|16130|16090|16186|16137|15831|15700|3341420
1519362000000|2018-02-23 05:00:00|17295|14745|16310|16281|17295|16324|16149|14745|3016509
1519621200000|2018-02-26 05:00:00|16701|16210|16385|16366|16701|16471|16234|16210|3273050
1519707600000|2018-02-27 05:00:00|17009|16013|16159|16120|17009|16444|16065|16000|3680302
1519794000000|2018-02-28 05:00:00|16998|15318|15805|15778|16998|16119|15758|15318|3602631
1519880400000|2018-03-01 05:00:00|16200|15700|15912|15600|16200|16042|15525|15518|4105971
1519966800000|2018-03-02 05:00:00|15998|15500|14846|14835|16248|15515|14687|14684|9584932
1520226000000|2018-03-05 05:00:00|15360|14400|15160|15135|15360|15150|14795|14400|4716989
1520312400000|2018-03-06 05:00:00|15467|15004|14968|14940|15467|15250|14925|14900|3819263
1520398800000|2018-03-07 05:00:00|15100|14702|15236|15207|15275|15273|14975|14702|3274645
1520485200000|2018-03-08 05:00:00|15508|15015|15475|15440|15508|15461|15246|15015|3077009
1520571600000|2018-03-09 05:00:00|15499|15335|15720|15700|15775|15773|15465|15180|3623857
1520827200000|2018-03-12 04:00:00|15987|15727|15794|15751|15987|15943|15760|15678|2964578
1520913600000|2018-03-13 04:00:00|15900|15463|15818|15787|15989|15988|15779|15463|2940494
1521000000000|2018-03-14 04:00:00|15870|15705|15850|15500|15955|15948|15724|15300|2876972
1521086400000|2018-03-15 04:00:00|15950|15412|16165|16162|16217|16214|15800|15412|1836534
1521172800000|2018-03-16 04:00:00|16175|16161|16239|16237|16324|16322|16164|16151|2361721
1521432000000|2018-03-19 04:00:00|16236|16200|15902|15901|16240|16204|15824|15821|564990
1521518400000|2018-03-20 04:00:00|15975|15950|15942|15940|16071|16064|15926|15924|667838
1521604800000|2018-03-21 04:00:00|16017|15938|15864|15863|16043|16036|15832|15827|739311
1521691200000|2018-03-22 04:00:00|15850|15757|15698|15696|15918|15908|15690|15680|662018
1521777600000|2018-03-23 04:00:00|15760|15750|15502|15500|15816|15803|15494|15490|731760
1522036800000|2018-03-26 04:00:00|15630|15589|15805|15803|15821|15819|15629|15589|379822
1522123200000|2018-03-27 04:00:00|15880|15850|15748|15745|15979|15975|15653|15645|406370
1522209600000|2018-03-28 04:00:00|15800|15774|15844|15842|15982|15973|15795|15774|504850
1522296000000|2018-03-29 04:00:00|15955|15900|15860|15856|15987|15980|15846|15841|681306
1522641600000|2018-04-02 04:00:00|15875|15758|15765|15759|16018|16011|15526|15525|904560
1522728000000|2018-04-03 04:00:00|15800|15755|16041|16036|16059|16053|15746|15700|602368
1522814400000|2018-04-04 04:00:00|15860|15832|16179|16177|16216|16214|15797|15779|531424
1522900800000|2018-04-05 04:00:00|16282|16240|16402|16400|16459|16455|16189|16150|464562
1522987200000|2018-04-06 04:00:00|16253|16211|16125|16123|16382|16370|16094|16088|595520
1523246400000|2018-04-09 04:00:00|16230|16200|16126|16124|16359|16354|16108|16105|370677
1523332800000|2018-04-10 04:00:00|16290|16266|16276|16273|16397|16395|16208|16202|462307
1523419200000|2018-04-11 04:00:00|16275|16210|16334|16333|16407|16403|16231|16210|272126
1523505600000|2018-04-12 04:00:00|16400|16359|16164|16162|16541|16538|16158|16154|565629
1523592000000|2018-04-13 04:00:00|16260|16196|16174|16173|16326|16311|16127|16125|311771
1523851200000|2018-04-16 04:00:00|16150|16111|16165|16164|16248|16242|16092|16081|390412
1523937600000|2018-04-17 04:00:00|16240|16200|16256|16255|16348|16345|16217|16200|279149
1524024000000|2018-04-18 04:00:00|16278|16211|16207|16100|16557|16330|16176|16075|785953
1524110400000|2018-04-19 04:00:00|16315|16075|15978|15953|16557|16206|15880|15800|1146393
1524196800000|2018-04-20 04:00:00|16075|15755|16160|15825|16225|16073|15852|15552|1058903
1524456000000|2018-04-23 04:00:00|16130|15700|15976|15752|16336|15968|15824|15595|756451
1524542400000|2018-04-24 04:00:00|16170|15925|16100|15645|16195|16000|15681|15645|797222
1524628800000|2018-04-25 04:00:00|15750|15645|15750|15582|15960|15725|15503|15500|1115392
1524715200000|2018-04-26 04:00:00|15745|15505|15898|15750|16017|15945|15574|15405|1199738
1524801600000|2018-04-27 04:00:00|16095|15620|15843|15820|16110|15981|15822|15490|3199204
1525060800000|2018-04-30 04:00:00|15950|15600|16756|16744|16795|16794|15880|15600|11063571
1525147200000|2018-05-01 04:00:00|17100|16730|16383|16310|17100|16730|16211|16208|5203392
1525233600000|2018-05-02 04:00:00|16415|16200|16065|16015|16638|16375|16033|15878|3287609
1525320000000|2018-05-03 04:00:00|16592|15858|16040|16010|16592|16095|15909|15858|2491101
1525406400000|2018-05-04 04:00:00|16410|15878|16530|16470|16599|16544|16000|15878|3440535
1525665600000|2018-05-07 04:00:00|16751|16360|16499|16477|16751|16725|16466|16360|2760159
1525752000000|2018-05-08 04:00:00|16625|16385|16498|16463|16700|16558|16378|15878|2090495
1525838400000|2018-05-09 04:00:00|17000|16241|16454|16402|17000|16550|16306|16241|1730453
1525924800000|2018-05-10 04:00:00|16600|16159|16507|16470|16600|16563|16420|16159|1192019
1526011200000|2018-05-11 04:00:00|16600|16252|16550|16510|16600|16596|16487|16252|1303023
1526270400000|2018-05-14 04:00:00|17000|15878|16472|16442|17000|16597|16433|15878|1952518
1526356800000|2018-05-15 04:00:00|16543|16298|16305|16250|16699|16450|16233|16186|2625599
1526443200000|2018-05-16 04:00:00|17245|15590|16312|16290|17245|16389|16179|15590|1916911
1526529600000|2018-05-17 04:00:00|16524|15878|16145|16132|16524|16321|16077|15878|2237023
1526616000000|2018-05-18 04:00:00|16400|15878|16114|16072|16400|16275|16055|15878|1641939
1526875200000|2018-05-21 04:00:00|16278|15878|16148|16129|16278|16192|16068|15878|1689360
1526961600000|2018-05-22 04:00:00|17245|14998|15968|15939|17245|16180|15917|14998|2286120
1527048000000|2018-05-23 04:00:00|16040|15878|16162|16150|16200|16164|15850|15800|2639034
1527134400000|2018-05-24 04:00:00|16751|15800|16300|16241|16751|16260|16049|15800|2470945
1527220800000|2018-05-25 04:00:00|16524|15878|16347|16292|16524|16395|16235|15878|1707210
1527566400000|2018-05-29 04:00:00|16751|16022|16110|16062|16751|16321|16022|16000|2123711
1527652800000|2018-05-30 04:00:00|16088|15878|16179|16062|16381|16209|16082|15878|1575945
1527739200000|2018-05-31 04:00:00|16276|15960|16030|16003|16456|16200|15995|15960|3074045
1527825600000|2018-06-01 04:00:00|16249|15878|15939|15915|16249|16001|15902|15878|2236291
1528084800000|2018-06-04 04:00:00|16209|15838|16040|16002|16209|16048|15955|15838|2271785
1528171200000|2018-06-05 04:00:00|16085|15925|15974|15949|16249|16098|15900|15898|2059779
1528257600000|2018-06-06 04:00:00|16000|15945|16245|16226|16311|16238|15941|15754|2179630
1528344000000|2018-06-07 04:00:00|17100|15478|16969|16928|17100|16992|16290|15478|6087819
1528430400000|2018-06-08 04:00:00|17000|16940|16900|16861|17158|17155|16800|16580|3775905
1528689600000|2018-06-11 04:00:00|16965|16695|16760|16654|17155|16898|16627|16625|2362967
1528776000000|2018-06-12 04:00:00|16795|16690|16699|16673|16856|16723|16625|16469|2131972
1528862400000|2018-06-13 04:00:00|16760|16420|16678|16659|16799|16760|16655|16420|2038823
1528948800000|2018-06-14 04:00:00|17155|15901|16724|16705|17155|16792|16674|15901|1321938
1529035200000|2018-06-15 04:00:00|17155|16578|16658|16610|17155|16684|16459|16458|4211256
1529294400000|2018-06-18 04:00:00|16861|16545|16657|16605|16948|16657|16385|16380|3119466
1529380800000|2018-06-19 04:00:00|16609|16420|16525|16463|16793|16549|16434|16311|2331165
1529467200000|2018-06-20 04:00:00|16785|16111|16279|16261|16785|16544|16238|16111|2374341
1529553600000|2018-06-21 04:00:00|16538|16195|16080|16022|16538|16348|15957|15952|3486908
1529640000000|2018-06-22 04:00:00|16459|15846|16479|16455|16548|16513|16100|15846|6315686
1529899200000|2018-06-25 04:00:00|16445|16151|15995|15981|16668|16354|15897|15893|4342226
1529985600000|2018-06-26 04:00:00|17198|15000|16128|16085|17198|16184|15981|15000|2193856
1530072000000|2018-06-27 04:00:00|16270|15697|15788|15753|16270|16048|15739|15599|3653820
1530158400000|2018-06-28 04:00:00|16180|15505|15875|15636|16180|15760|15513|15505|3006474
1530244800000|2018-06-29 04:00:00|16134|15000|15697|15641|16134|15795|15618|15000|2715648
1530504000000|2018-07-02 04:00:00|16500|15000|15705|15561|16500|15718|15548|15000|1835005
1530590400000|2018-07-03 04:00:00|16134|14998|15669|15667|16134|15780|15632|14998|896807
1530763200000|2018-07-05 04:00:00|15952|15100|15749|15690|15952|15766|15652|15100|1488539
1530849600000|2018-07-06 04:00:00|15983|15500|16150|15690|16150|16053|15748|15500|2244064
1531108800000|2018-07-09 04:00:00|17155|15000|15962|15941|17155|16076|15898|15000|1658347
1531195200000|2018-07-10 04:00:00|16500|15410|15950|15867|16500|16097|15880|15410|1504645
1531281600000|2018-07-11 04:00:00|16062|15720|15870|15830|16065|15961|15777|15700|2421765
1531368000000|2018-07-12 04:00:00|15945|15800|15739|15720|16019|15974|15690|15610|1530014
1531454400000|2018-07-13 04:00:00|15882|15350|15995|15900|16016|15900|15530|15350|3957980
1531713600000|2018-07-16 04:00:00|16020|15800|15878|15846|16020|15927|15796|15700|1919038
1531800000000|2018-07-17 04:00:00|15935|15700|16010|15990|16060|16000|15850|15700|1229500
1531886400000|2018-07-18 04:00:00|16530|15595|15807|15791|16530|16012|15782|15595|2331388
1531972800000|2018-07-19 04:00:00|15850|15721|15835|15782|15869|15862|15712|15605|2855526
1532059200000|2018-07-20 04:00:00|15825|15740|15801|15777|15944|15835|15632|15600|1960391
1532318400000|2018-07-23 04:00:00|16078|15640|15900|15876|16078|15882|15705|15640|2056574
1532404800000|2018-07-24 04:00:00|15945|15850|15800|15775|15975|15953|15753|15700|2352343
1532491200000|2018-07-25 04:00:00|16060|15509|15900|15785|16060|15898|15743|15509|3002245
1532577600000|2018-07-26 04:00:00|15910|15795|15698|15595|16080|16040|15472|15470|5540109
1532664000000|2018-07-27 04:00:00|15695|15580|15790|15601|15802|15801|15636|15505|3072302
1532923200000|2018-07-30 04:00:00|16000|15609|15893|15865|16004|16001|15743|15609|2337525
1533009600000|2018-07-31 04:00:00|15990|15850|15775|15600|16005|15900|15724|15600|2395604
1533096000000|2018-08-01 04:00:00|15770|15655|15700|15675|15775|15722|15575|15560|3277068
1533182400000|2018-08-02 04:00:00|15720|15580|15580|15527|15720|15691|15315|15309|4778821
1533268800000|2018-08-03 04:00:00|15570|15440|15638|15606|15837|15690|15432|15400|2643300
1533528000000|2018-08-06 04:00:00|16047|15458|15699|15641|16047|15741|15550|15458|1776425
1533614400000|2018-08-07 04:00:00|15820|15400|15614|15600|15820|15717|15586|15400|1287805
1533700800000|2018-08-08 04:00:00|16030|15400|15875|15870|16030|15893|15600|15400|1821444
1533787200000|2018-08-09 04:00:00|15949|15785|15930|15853|15995|15962|15802|15604|1797482
1533873600000|2018-08-10 04:00:00|17000|14998|15965|15800|17000|15949|15793|14998|2455938
1534132800000|2018-08-13 04:00:00|16606|15010|15848|15815|16606|15892|15725|15010|1898552
1534219200000|2018-08-14 04:00:00|16200|15720|16043|15981|16200|16142|15829|15720|2096401
1534305600000|2018-08-15 04:00:00|17198|14998|16015|15964|17198|16041|15837|14998|2420264
1534392000000|2018-08-16 04:00:00|16500|15720|16175|16143|16500|16227|16025|15720|1941563
1534478400000|2018-08-17 04:00:00|16581|15720|16116|16081|16581|16174|16025|15720|1800627
1534737600000|2018-08-20 04:00:00|16339|15720|16191|16145|16339|16216|16115|15720|1572337
1534824000000|2018-08-21 04:00:00|16500|15720|16049|16010|16500|16192|16038|15720|1077767
1534910400000|2018-08-22 04:00:00|16800|14998|16088|16026|16800|16116|16009|14998|1541499
1534996800000|2018-08-23 04:00:00|16500|15720|15905|15898|16500|16059|15842|15720|1818755
1535083200000|2018-08-24 04:00:00|15918|15720|15969|15910|16067|15985|15836|15720|1433100
1535342400000|2018-08-27 04:00:00|16100|15720|16074|16025|16215|16051|15900|15720|1809436
1535428800000|2018-08-28 04:00:00|16100|15720|16178|16168|16200|16182|16019|15720|1416960
1535515200000|2018-08-29 04:00:00|17860|14666|16327|16311|17860|16332|16170|14666|2190607
1535601600000|2018-08-30 04:00:00|16500|16240|16280|16252|16500|16328|16246|16200|2116261
1535688000000|2018-08-31 04:00:00|16400|16068|16229|16202|16400|16289|16162|16068|2285860
1536033600000|2018-09-04 04:00:00|16520|16011|16218|16144|16520|16231|16019|16006|2246501
1536120000000|2018-09-05 04:00:00|16379|16048|16324|16292|16379|16339|16127|16048|1926957
1536206400000|2018-09-06 04:00:00|16379|16125|16390|16344|16431|16428|16277|16125|2025302
1536292800000|2018-09-07 04:00:00|16520|16300|16392|16370|16520|16419|16319|16192|1838524
1536552000000|2018-09-10 04:00:00|16500|16300|16533|16486|16606|16600|16385|16178|1966463
1536638400000|2018-09-11 04:00:00|16720|16320|16490|16430|16720|16592|16425|16320|1933215
1536724800000|2018-09-12 04:00:00|16700|16320|16496|16445|16700|16539|16378|16228|1570435
1536811200000|2018-09-13 04:00:00|16650|16320|16242|16211|16650|16545|16171|16101|2418251
1536897600000|2018-09-14 04:00:00|16400|15994|16084|16084|16400|16301|16027|15994|2652602
1537156800000|2018-09-17 04:00:00|17494|14666|15789|15726|17494|16084|15665|14666|3918495
1537243200000|2018-09-18 04:00:00|16610|14998|15830|15777|16610|15902|15753|14998|2484649
1537329600000|2018-09-19 04:00:00|16630|14666|15957|15919|16630|15949|15769|14666|1816316
1537416000000|2018-09-20 04:00:00|16199|15811|16149|16105|16244|16111|15937|15811|1963305
1537502400000|2018-09-21 04:00:00|16244|16058|16450|16440|16488|16457|16150|16058|5012974
1537761600000|2018-09-24 04:00:00|16500|16131|16357|16331|16500|16455|16129|16110|2850208
1537848000000|2018-09-25 04:00:00|16670|16111|16648|16631|16719|16717|16390|16111|3446748
1537934400000|2018-09-26 04:00:00|16843|16383|16598|16571|16843|16751|16557|16383|2121604
1538020800000|2018-09-27 04:00:00|17030|15868|16680|16631|17030|16726|16542|15868|1459789
1538107200000|2018-09-28 04:00:00|16831|16376|16750|16725|16831|16779|16580|16293|1988409
1538366400000|2018-10-01 04:00:00|16953|16745|16694|16667|16953|16894|16666|16521|1901304
1538452800000|2018-10-02 04:00:00|17471|15868|16544|16502|17471|16703|16518|15868|1923387
1538539200000|2018-10-03 04:00:00|16875|15868|16500|16401|16875|16757|16438|15868|2471848
1538625600000|2018-10-04 04:00:00|17000|15868|16817|16586|17000|16606|16454|15868|2236709
1538712000000|2018-10-05 04:00:00|16875|16277|16698|16658|16875|16748|16579|16277|1958273
1538971200000|2018-10-08 04:00:00|16875|16200|16819|16762|16875|16816|16626|16200|1637827
1539057600000|2018-10-09 04:00:00|16875|16473|17030|16983|17056|17054|16787|16473|3047204
1539144000000|2018-10-10 04:00:00|17394|16834|16795|16681|17394|17189|16723|16680|2847704
1539230400000|2018-10-11 04:00:00|18365|14997|16695|16350|18365|16767|16186|14997|4000368
1539316800000|2018-10-12 04:00:00|16693|16200|16410|16352|16693|16496|16191|16125|2416253
1539576000000|2018-10-15 04:00:00|16371|16188|16365|16251|16657|16544|16365|16188|3194772
1539662400000|2018-10-16 04:00:00|17693|15000|16438|16405|17693|16445|16295|15000|3014559
1539748800000|2018-10-17 04:00:00|16407|16131|16677|16640|16775|16771|16388|16131|2252971
1539835200000|2018-10-18 04:00:00|17471|15868|16737|16653|17471|16798|16578|15868|2534294
1539921600000|2018-10-19 04:00:00|18365|15000|16751|16740|18365|16815|16565|15000|2348169
1540180800000|2018-10-22 04:00:00|18365|15000|16790|16702|18365|16974|16619|15000|4075021
1540267200000|2018-10-23 04:00:00|17000|16322|17715|17611|17788|17783|16640|16322|10182875
1540353600000|2018-10-24 04:00:00|17650|17346|17794|17730|17800|17799|17447|17320|5788537
1540440000000|2018-10-25 04:00:00|18020|17685|17469|17392|18103|17825|17300|17200|3282446
1540526400000|2018-10-26 04:00:00|17510|17065|17380|17334|17610|17493|17263|17065|3275818
1540785600000|2018-10-29 04:00:00|17599|17100|17354|17300|17616|17613|17224|17031|2349602
1540872000000|2018-10-30 04:00:00|17868|17000|17897|17849|17899|17870|17340|17000|3836581
1540958400000|2018-10-31 04:00:00|18769|17000|17725|17720|18769|17894|17638|17000|3579799
1541044800000|2018-11-01 04:00:00|20200|14997|17487|17456|20200|17732|17440|14997|2752374
1541131200000|2018-11-02 04:00:00|17610|17544|17677|17641|17870|17699|17404|17259|2950244
1541394000000|2018-11-05 05:00:00|17963|17400|18120|18025|18120|18107|17688|17400|3434413
1541480400000|2018-11-06 05:00:00|18343|17759|18270|18249|18343|18284|17951|17680|2655020
1541566800000|2018-11-07 05:00:00|18634|18003|18449|18403|18634|18447|18189|18003|2582066
1541653200000|2018-11-08 05:00:00|18731|18150|18570|18522|18731|18601|18414|18125|2289069
1541739600000|2018-11-09 05:00:00|18765|18187|18629|18589|18774|18657|18500|18187|2074553
1541998800000|2018-11-12 05:00:00|19678|17300|18429|18300|19678|18737|18383|17300|2246299
1542085200000|2018-11-13 05:00:00|21000|15600|18475|18416|21000|18487|18340|15600|1595323
1542171600000|2018-11-14 05:00:00|18250|18024|18407|18320|18673|18506|18250|18024|2316690
1542258000000|2018-11-15 05:00:00|18890|18075|18356|18302|18890|18397|18154|18075|2454825
1542344400000|2018-11-16 05:00:00|18967|17742|18780|18746|18967|18777|18250|17742|2423259
1542603600000|2018-11-19 05:00:00|21000|16501|18671|18650|21000|18888|18582|16501|2644330
1542690000000|2018-11-20 05:00:00|18843|18260|18397|18342|18932|18654|18307|18260|2713314
1542776400000|2018-11-21 05:00:00|18700|18136|18299|18261|18700|18552|18274|18054|2448098
1542949200000|2018-11-23 05:00:00|18654|17626|18203|18197|18654|18299|18110|17626|1003965
1543208400000|2018-11-26 05:00:00|18623|18224|18388|18317|18623|18409|18220|18199|2345410
1543294800000|2018-11-27 05:00:00|18647|18213|18499|18464|18647|18464|18325|18213|1544452
1543381200000|2018-11-28 05:00:00|18754|18213|18785|18775|19000|18838|18477|18213|2191776
1543467600000|2018-11-29 05:00:00|18989|18476|18973|18940|19259|19080|18862|18476|3277757
1543554000000|2018-11-30 05:00:00|19148|18738|18910|18830|19148|18897|18676|18610|3327714
1543813200000|2018-12-03 05:00:00|19200|18987|18554|18501|19200|19159|18470|18466|2930218
1543899600000|2018-12-04 05:00:00|18758|18169|18750|18510|18808|18805|18493|18169|2651325
1544072400000|2018-12-06 05:00:00|18689|18101|18545|18464|18689|18572|18213|18101|3105982
1544158800000|2018-12-07 05:00:00|18880|17900|18400|18276|18880|18715|18267|17900|2067765
1544418000000|2018-12-10 05:00:00|18699|17700|18549|18465|18699|18511|18060|17700|1986361
1544504400000|2018-12-11 05:00:00|19050|17900|18620|18359|19050|18678|18289|17900|2085341
1544590800000|2018-12-12 05:00:00|18457|18374|18449|18348|18669|18535|18236|18114|1919148
1544677200000|2018-12-13 05:00:00|19000|17900|18642|18610|19000|18673|18340|17900|1504525
1544763600000|2018-12-14 05:00:00|19365|17900|18358|18291|19365|18630|18225|17900|3020127
1545022800000|2018-12-17 05:00:00|19000|17900|18150|18083|19000|18379|18024|17900|2972798
1545109200000|2018-12-18 05:00:00|18466|17900|17970|17901|18466|18231|17909|17900|2697362
1545195600000|2018-12-19 05:00:00|18083|17777|18199|17910|18336|18297|17862|17777|2551284
1545282000000|2018-12-20 05:00:00|18112|17777|17420|17373|18219|17916|17255|17133|3870718
1545368400000|2018-12-21 05:00:00|20100|14937|17479|17420|20100|17761|17248|14937|5307441
1545627600000|2018-12-24 05:00:00|17420|17070|17054|17046|17600|17518|17018|16997|1528279
1545800400000|2018-12-26 05:00:00|17091|17030|17433|17365|17500|17438|16904|16901|2551593
1545886800000|2018-12-27 05:00:00|17657|17061|17571|17379|17657|17568|17073|17061|2701708
1545973200000|2018-12-28 05:00:00|17816|17250|17589|17520|18021|17746|17485|17250|2032905
1546232400000|2018-12-31 05:00:00|19075|16200|17788|17739|19075|17778|17566|16200|1554633
1546405200000|2019-01-02 05:00:00|17560|17496|17483|17406|17750|17630|17418|17220|1748674
1546491600000|2019-01-03 05:00:00|17551|17476|17590|17257|17787|17645|17444|17196|2565341
1546578000000|2019-01-04 05:00:00|17689|17549|17847|17802|18000|17918|17575|17275|2090637
1546837200000|2019-01-07 05:00:00|18170|17800|18050|18030|18188|18183|17828|17800|2113622
1546923600000|2019-01-08 05:00:00|18411|17800|18099|18041|18411|18222|17993|17800|1848410
1547010000000|2019-01-09 05:00:00|18391|17800|17998|17951|18391|18153|17922|17800|1813846
1547096400000|2019-01-10 05:00:00|17995|17800|18149|18122|18242|18187|17942|17800|1467773
1547182800000|2019-01-11 05:00:00|18568|17800|18267|18202|18568|18236|18049|17800|1564704
1547442000000|2019-01-14 05:00:00|18600|17800|18178|18123|18600|18172|18072|17800|1223414
1547528400000|2019-01-15 05:00:00|18600|17750|18129|18108|18600|18317|18075|17750|2534345
1547614800000|2019-01-16 05:00:00|18568|17814|17935|17910|18568|18151|17917|17814|2267805
1547701200000|2019-01-17 05:00:00|18208|17814|18139|18083|18208|18108|17900|17814|2054231
1547787600000|2019-01-18 05:00:00|18568|17738|18312|18220|18568|18314|18096|17738|2366700
1548133200000|2019-01-22 05:00:00|18880|17800|18457|18412|18880|18540|18150|17800|1990852
1548219600000|2019-01-23 05:00:00|18815|17814|18649|18603|18815|18630|18417|17814|1586381
1548306000000|2019-01-24 05:00:00|18815|18585|18766|18735|18815|18770|18597|18585|2352998
1548392400000|2019-01-25 05:00:00|18815|18421|18430|18410|18946|18940|18395|18392|2992404
1548651600000|2019-01-28 05:00:00|18382|18057|18300|18228|18665|18420|18184|18057|2887885
1548738000000|2019-01-29 05:00:00|19100|17814|18380|18321|19100|18390|18097|17814|2456532
1548824400000|2019-01-30 05:00:00|19100|17400|18190|18151|19100|18773|17730|17400|7299874
1548910800000|2019-01-31 05:00:00|19100|17400|17999|17924|19100|18183|17700|17400|6730252
1548997200000|2019-02-01 05:00:00|18243|17662|17694|17676|18243|18042|17650|17647|4637242
1549256400000|2019-02-04 05:00:00|18001|17500|17755|17720|18001|17777|17569|17500|3433943
1549342800000|2019-02-05 05:00:00|18056|17450|17767|17725|18056|17933|17725|17450|2651237
1549429200000|2019-02-06 05:00:00|17798|17450|17619|17610|17798|17751|17600|17450|2706546
1549515600000|2019-02-07 05:00:00|17746|17500|17514|17475|17746|17626|17431|17428|3133179
1549602000000|2019-02-08 05:00:00|17746|17393|17486|17452|17746|17545|17445|17393|3007333
1549861200000|2019-02-11 05:00:00|17540|17393|17528|17450|17594|17588|17418|17393|2241966
1549947600000|2019-02-12 05:00:00|17580|17330|17437|17401|17580|17550|17381|17330|3383618
1550034000000|2019-02-13 05:00:00|17570|17025|17413|17350|17570|17465|17375|17025|4066268
1550120400000|2019-02-14 05:00:00|17545|17300|17585|17503|17645|17644|17347|17300|3247096
1550206800000|2019-02-15 05:00:00|17895|17025|18007|17998|18007|17998|17539|17025|2933008
1550552400000|2019-02-19 05:00:00|18199|17450|17923|17910|18199|18188|17920|17450|3590953
1550638800000|2019-02-20 05:00:00|19100|17000|18070|18028|19100|18092|17925|17000|2178158
1550725200000|2019-02-21 05:00:00|18342|17880|18296|18263|18450|18333|18027|17880|3110251
1550811600000|2019-02-22 05:00:00|18587|18157|18348|18317|18587|18340|18202|18157|2084163
1551070800000|2019-02-25 05:00:00|18642|18157|18260|18235|18642|18467|18242|18157|2224029
1551157200000|2019-02-26 05:00:00|18552|18207|18319|18275|18552|18380|18248|18148|1427043
1551243600000|2019-02-27 05:00:00|18586|18148|18349|18310|18586|18404|18287|18148|1551844
1551330000000|2019-02-28 05:00:00|18320|18019|18390|18361|18400|18395|18215|18019|2072032
1551416400000|2019-03-01 05:00:00|19100|17396|18539|18481|19100|18561|18400|17396|1676871
1551675600000|2019-03-04 05:00:00|18656|18246|18070|18033|18707|18533|17971|17969|3460826
1551762000000|2019-03-05 05:00:00|18393|17795|18144|18102|18393|18173|18038|17795|2298004
1551848400000|2019-03-06 05:00:00|19100|17462|18199|18136|19100|18338|18132|17462|1419564
1551934800000|2019-03-07 05:00:00|18486|18143|18074|18020|18486|18234|17996|17888|2190304
1552021200000|2019-03-08 05:00:00|18342|17700|17998|17956|18342|18036|17828|17700|1886571
1552276800000|2019-03-11 04:00:00|18376|17600|18185|18115|18376|18120|17987|17600|1409911
1552363200000|2019-03-12 04:00:00|19100|17133|18183|18154|19100|18208|18071|17133|1348052
1552449600000|2019-03-13 04:00:00|18707|17462|18249|18206|18707|18316|18172|17462|1711515
1552536000000|2019-03-14 04:00:00|19100|17600|18282|18259|19100|18276|18067|17600|1625827
1552622400000|2019-03-15 04:00:00|19100|17133|18548|18533|19100|18543|18211|17133|3644979
1552881600000|2019-03-18 04:00:00|19100|17850|18425|18400|19100|18625|18341|17850|2381366
1552968000000|2019-03-19 04:00:00|19100|17462|18308|18282|19100|18450|18255|17462|2875633
1553054400000|2019-03-20 04:00:00|19100|17462|18498|18483|19100|18536|18232|17462|2433811
1553140800000|2019-03-21 04:00:00|18733|18135|18635|18617|18838|18663|18437|18135|1838705
1553227200000|2019-03-22 04:00:00|19100|18335|18704|18682|19100|18864|18543|18252|2247318
1553486400000|2019-03-25 04:00:00|18948|18355|18600|18501|18948|18694|18403|18167|1739318
1553572800000|2019-03-26 04:00:00|19100|18311|18772|18702|19100|18882|18608|18311|1684709
1553659200000|2019-03-27 04:00:00|18897|18470|18750|18696|18897|18866|18706|18386|1038407
1553745600000|2019-03-28 04:00:00|18897|18429|19000|18901|19000|18944|18785|18429|1287546
1553832000000|2019-03-29 04:00:00|19100|18955|19033|18911|19100|19051|18892|18889|1657727
1554091200000|2019-04-01 04:00:00|19200|19019|18849|18820|19200|19089|18775|18770|2247703
1554177600000|2019-04-02 04:00:00|18991|18532|18833|18781|18991|18893|18683|18532|1069008
1554264000000|2019-04-03 04:00:00|18847|18565|18880|18835|19187|18920|18763|18565|1758854
1554350400000|2019-04-04 04:00:00|19200|18544|19018|18952|19200|19071|18815|18544|1407946
1554436800000|2019-04-05 04:00:00|19066|18725|19089|19055|19125|19124|19006|18725|1592379
1554696000000|2019-04-08 04:00:00|19331|18750|18998|18966|19430|19143|18961|18750|1480872
1554782400000|2019-04-09 04:00:00|19319|18750|19019|18982|19319|19028|18845|18750|1514456
1554868800000|2019-04-10 04:00:00|19125|18720|19000|18922|19130|19123|18877|18720|1686552
1554955200000|2019-04-11 04:00:00|19070|18614|18910|18870|19070|18947|18808|18614|1172646
1555041600000|2019-04-12 04:00:00|20530|17000|19188|19144|20530|19226|18930|17000|2259121
1555300800000|2019-04-15 04:00:00|21300|17311|19219|19165|21300|19244|19088|17311|1268017
1555387200000|2019-04-16 04:00:00|21300|17311|19189|19140|21300|19300|19140|17311|1015499
1555473600000|2019-04-17 04:00:00|19482|18884|19188|19142|19482|19228|19139|18884|1248384
1555560000000|2019-04-18 04:00:00|19482|18800|19519|19491|19540|19499|19126|18800|1964059
1555905600000|2019-04-22 04:00:00|19400|19343|19418|19392|19475|19471|19343|19334|1169976
1555992000000|2019-04-23 04:00:00|19739|19250|19550|19525|19739|19590|19390|19250|1458200
1556078400000|2019-04-24 04:00:00|19820|19250|19760|19721|20000|19826|19491|19250|1939301
1556164800000|2019-04-25 04:00:00|20044|19400|19825|19751|20044|19808|19565|19400|1382423
1556251200000|2019-04-26 04:00:00|20530|19250|19747|19701|20530|19849|19661|19250|1399906
1556510400000|2019-04-29 04:00:00|20300|19250|19700|19656|20300|19827|19544|19250|2506879
1556596800000|2019-04-30 04:00:00|19900|19551|19780|19760|20470|20433|19554|19500|4500127
1556683200000|2019-05-01 04:00:00|19692|19500|19399|19362|19765|19700|19380|19219|2892218
1556769600000|2019-05-02 04:00:00|20436|18000|19499|19434|20436|19512|19336|18000|1483538
1556856000000|2019-05-03 04:00:00|19782|19200|19780|19723|19800|19795|19451|19200|2020555
1557115200000|2019-05-06 04:00:00|19644|19492|19850|19768|19920|19916|19533|19490|1514537
1557201600000|2019-05-07 04:00:00|20181|19581|19878|19580|20181|19961|19673|19580|1972115
1557288000000|2019-05-08 04:00:00|20425|19581|19836|19803|20425|19909|19680|19580|1186276
1557374400000|2019-05-09 04:00:00|20500|19200|19799|19732|20500|19830|19642|19200|1233300
1557460800000|2019-05-10 04:00:00|20500|19200|20030|19999|20500|20033|19706|19200|1595308
1557720000000|2019-05-13 04:00:00|19970|19822|19899|19845|20340|19987|19732|19581|1851546
1557806400000|2019-05-14 04:00:00|20425|19580|19830|19804|20425|19985|19779|19580|1785192
1557892800000|2019-05-15 04:00:00|20425|19200|19929|19900|20425|19972|19764|19200|1092648
1557979200000|2019-05-16 04:00:00|20425|19000|20025|19993|20425|20062|19891|19000|1620702
1558065600000|2019-05-17 04:00:00|20425|19550|19950|19900|20425|20035|19884|19550|1458118
1558324800000|2019-05-20 04:00:00|20425|19550|19988|19906|20425|20058|19829|19550|1432674
1558411200000|2019-05-21 04:00:00|20425|19550|20020|19952|20425|20102|19908|19550|1455579
1558497600000|2019-05-22 04:00:00|20425|19661|19996|19972|20425|20031|19853|19661|1106189
1558584000000|2019-05-23 04:00:00|20460|19705|19930|19870|20460|19944|19811|19705|1865788
1558670400000|2019-05-24 04:00:00|20425|19699|19829|19780|20425|19980|19734|19699|1414675
1559016000000|2019-05-28 04:00:00|20162|19674|19729|19647|20162|19936|19641|19631|1284196
1559102400000|2019-05-29 04:00:00|20460|19000|19609|19570|20460|19658|19486|19000|1663983
1559188800000|2019-05-30 04:00:00|19850|19318|19885|19784|19959|19941|19581|19318|1740893
1559275200000|2019-05-31 04:00:00|19861|19650|19859|19802|20073|20002|19695|19423|2297972
1559534400000|2019-06-03 04:00:00|20425|19416|19959|19881|20425|19908|19733|19416|1964366
1559620800000|2019-06-04 04:00:00|20425|19000|20050|19955|20425|20024|19881|19000|2571284
1559707200000|2019-06-05 04:00:00|20343|19890|20113|19915|20343|20055|19925|19890|2998455
1559793600000|2019-06-06 04:00:00|20500|19889|20339|20259|20500|20337|20000|19889|3487263
1559880000000|2019-06-07 04:00:00|20500|19904|20574|20550|20738|20637|20336|19904|2763232
1560139200000|2019-06-10 04:00:00|21000|20400|20155|20106|21000|20690|19976|19973|3209085
1560225600000|2019-06-11 04:00:00|20244|19850|20350|20302|20366|20365|20142|19850|1956846
1560312000000|2019-06-12 04:00:00|20900|19500|20520|20501|20900|20547|20270|19500|1770630
1560398400000|2019-06-13 04:00:00|20900|19950|20474|20420|20900|20558|20366|19950|1373252
1560484800000|2019-06-14 04:00:00|20495|20109|20559|20511|20582|20580|20400|20109|1841586
1560744000000|2019-06-17 04:00:00|20602|20255|20390|20383|20690|20616|20310|20255|1603111
1560830400000|2019-06-18 04:00:00|20570|20178|20500|20480|20570|20526|20339|20178|1308266
1560916800000|2019-06-19 04:00:00|21400|19550|20538|20457|21400|20516|20262|19550|1474157
1561003200000|2019-06-20 04:00:00|20550|20178|20527|20480|20602|20582|20417|20178|1195467
1561089600000|2019-06-21 04:00:00|20550|20178|20499|20401|20597|20593|20400|20178|2634789
1561348800000|2019-06-24 04:00:00|20426|19950|20418|20392|20550|20520|20364|19950|1376299
1561435200000|2019-06-25 04:00:00|21500|19550|20598|20558|21500|20639|20409|19550|1760790
1561521600000|2019-06-26 04:00:00|21500|19800|20475|20435|21500|20631|20403|19800|1532185
1561608000000|2019-06-27 04:00:00|20688|20464|20690|20635|20690|20650|20424|20400|1263247
1561694400000|2019-06-28 04:00:00|20800|20458|20800|20767|20800|20793|20644|20458|1783263
1561953600000|2019-07-01 04:00:00|20884|20810|20630|20588|21100|20934|20619|20550|1469468
1562040000000|2019-07-02 04:00:00|20835|20431|20945|20925|20956|20953|20614|20430|1917377
1562126400000|2019-07-03 04:00:00|21000|20800|21273|21268|21287|21280|20970|20628|1385743
1562299200000|2019-07-05 04:00:00|21633|20900|21124|21091|21633|21300|21030|20900|1085191
1562558400000|2019-07-08 04:00:00|21300|20900|21240|21039|21300|21251|21088|20900|1138083
1562644800000|2019-07-09 04:00:00|21250|20800|21238|21181|21299|21266|21147|20800|935749
1562731200000|2019-07-10 04:00:00|21242|20800|21328|21270|21350|21347|21167|20800|1174615
1562817600000|2019-07-11 04:00:00|21418|21201|21299|21252|21500|21457|21162|21116|1120726
1562904000000|2019-07-12 04:00:00|21324|21215|21300|21270|21355|21334|21128|21125|1219631
1563163200000|2019-07-15 04:00:00|21349|21100|21439|21388|21480|21464|21273|21100|1472201
1563249600000|2019-07-16 04:00:00|21756|21275|21378|21342|21758|21482|21217|21215|1423169
1563336000000|2019-07-17 04:00:00|21500|21100|21371|21311|21500|21487|21337|21100|1018331
1563422400000|2019-07-18 04:00:00|21400|21100|21648|21592|22000|21700|21329|21100|1311259
1563508800000|2019-07-19 04:00:00|21994|21313|21399|21360|21994|21690|21382|21310|1274040
1563768000000|2019-07-22 04:00:00|21795|21276|21518|21440|21795|21532|21256|21250|1286842
1563854400000|2019-07-23 04:00:00|21884|21301|21500|21412|21884|21622|21265|21261|1601556
1563940800000|2019-07-24 04:00:00|21750|21100|21297|21268|21750|21495|21232|21100|1443407
1564027200000|2019-07-25 04:00:00|21386|21101|21799|21600|21833|21725|21240|21100|1899061
1564113600000|2019-07-26 04:00:00|21798|21625|21584|21561|22035|22030|21450|21200|3257679
1564372800000|2019-07-29 04:00:00|21600|21568|21500|21471|21900|21731|21432|21400|2291043
1564459200000|2019-07-30 04:00:00|21698|21524|21255|21201|21698|21525|21158|21155|1718439
1564545600000|2019-07-31 04:00:00|21630|21279|21130|21070|21630|21290|20941|20802|2576823
1564632000000|2019-08-01 04:00:00|22000|20178|21122|21083|22000|21313|21032|20178|1970876
1564718400000|2019-08-02 04:00:00|21433|20801|21470|21450|21547|21508|21082|20800|2305585
1564977600000|2019-08-05 04:00:00|21632|21300|20780|20505|21632|21447|20700|20505|2267047
1565064000000|2019-08-06 04:00:00|21632|19325|21400|21355|21632|21453|21000|19325|1810530
1565150400000|2019-08-07 04:00:00|22100|20300|21682|21625|22100|21754|21141|20300|2270109
1565236800000|2019-08-08 04:00:00|22100|21430|21800|21700|22100|21972|21629|21429|2782922
1565323200000|2019-08-09 04:00:00|22100|21439|22178|22100|22300|22191|21764|21439|2809943
1565582400000|2019-08-12 04:00:00|22400|21800|21750|21750|22400|22124|21641|21637|1329707
1565668800000|2019-08-13 04:00:00|22045|21500|22000|21976|22045|22015|21757|21500|1941680
1565755200000|2019-08-14 04:00:00|21966|21751|21713|21601|22300|21997|21600|21500|1947269
1565841600000|2019-08-15 04:00:00|21925|21000|21900|21841|21925|21846|21576|21000|1606783
1565928000000|2019-08-16 04:00:00|21925|21610|21888|21812|22275|21980|21735|21610|1509439
1566187200000|2019-08-19 04:00:00|21925|21610|21890|21851|22300|22010|21712|21610|1626782
1566273600000|2019-08-20 04:00:00|22000|21610|21870|21818|22000|21991|21837|21610|1073076
1566360000000|2019-08-21 04:00:00|22400|21610|22167|22101|22400|22101|21882|21610|1204857
1566446400000|2019-08-22 04:00:00|22400|21610|21975|21940|22400|22126|21790|21610|1562729
1566532800000|2019-08-23 04:00:00|22400|21623|21549|21470|22400|22025|21390|21388|2117751
1566792000000|2019-08-26 04:00:00|21734|21368|21692|21663|21779|21734|21433|21368|1540377
1566878400000|2019-08-27 04:00:00|21825|21368|21689|21609|21825|21780|21605|21368|1172630
1566964800000|2019-08-28 04:00:00|22400|20525|21803|21771|22400|21820|21540|20525|1112268
1567051200000|2019-08-29 04:00:00|21900|21368|22054|22011|22105|22100|21840|21368|1722562
1567137600000|2019-08-30 04:00:00|22044|21625|21790|21752|22300|22051|21696|21625|1558518
1567483200000|2019-09-03 04:00:00|21950|21368|21740|21660|21950|21864|21629|21368|1803886
1567569600000|2019-09-04 04:00:00|21950|21200|21885|21805|21950|21924|21651|21200|1369525
1567656000000|2019-09-05 04:00:00|21949|21368|21981|21855|22252|22028|21843|21368|1777908
1567742400000|2019-09-06 04:00:00|22400|21400|22050|22004|22400|22081|21939|21400|1162872
1568001600000|2019-09-09 04:00:00|22400|21510|21750|21710|22400|22070|21660|21510|1615342
1568088000000|2019-09-10 04:00:00|22000|21110|21040|20968|22000|21697|20837|20828|4198777
1568174400000|2019-09-11 04:00:00|21935|20000|21100|21054|21935|21151|20855|20000|2098656
1568260800000|2019-09-12 04:00:00|21433|20838|21270|21220|21433|21399|21068|20835|2148942
1568347200000|2019-09-13 04:00:00|21935|20600|21039|20987|21935|21330|20896|20600|2440479
1568606400000|2019-09-16 04:00:00|21673|20700|20775|20763|21673|20981|20734|20700|2049632
1568692800000|2019-09-17 04:00:00|21215|20650|21008|20956|21215|21082|20740|20650|2368203
1568779200000|2019-09-18 04:00:00|21550|20825|21060|21038|21550|21075|20832|20800|1549961
1568865600000|2019-09-19 04:00:00|21990|20525|21115|21081|21990|21181|20996|20525|1642369
1568952000000|2019-09-20 04:00:00|21150|20700|20979|20901|21180|21176|20897|20700|4162816
1569211200000|2019-09-23 04:00:00|21152|20400|21250|21201|21255|21245|20865|20400|1704297
1569297600000|2019-09-24 04:00:00|21825|21000|21224|21203|21825|21350|21157|21000|1793130
1569384000000|2019-09-25 04:00:00|21392|20700|21263|21235|21392|21315|21104|20700|1447220
1569470400000|2019-09-26 04:00:00|21320|21102|21287|21236|21567|21559|21249|21102|1837127
1569556800000|2019-09-27 04:00:00|21990|20525|21370|21319|21990|21358|21230|20525|1465820
1569816000000|2019-09-30 04:00:00|21505|21000|21520|21482|21540|21532|21284|21000|1619071
1569902400000|2019-10-01 04:00:00|21990|21300|20929|20904|21990|21539|20856|20840|3200362
1569988800000|2019-10-02 04:00:00|21380|20520|20845|20608|21380|20849|20562|20520|2743614
1570075200000|2019-10-03 04:00:00|21105|20525|21003|20973|21105|21022|20648|20525|2386151
1570161600000|2019-10-04 04:00:00|21105|20575|21198|21133|21375|21272|20977|20575|1291126
1570420800000|2019-10-07 04:00:00|21550|20600|21243|21170|21550|21286|21116|20600|2054288
1570507200000|2019-10-08 04:00:00|21300|20820|21147|21082|21317|21314|21001|20819|1665866
1570593600000|2019-10-09 04:00:00|21350|20679|21219|21080|21410|21342|21154|20679|1041220
1570680000000|2019-10-10 04:00:00|21600|20600|21235|21182|21600|21307|21150|20600|1132246
1570766400000|2019-10-11 04:00:00|21340|20750|20930|20903|21340|21320|20869|20750|2560655
1571025600000|2019-10-14 04:00:00|21400|20600|20865|20843|21400|20999|20724|20600|1917000
1571112000000|2019-10-15 04:00:00|21340|20200|20710|20702|21340|20966|20653|20200|2466775
1571198400000|2019-10-16 04:00:00|21168|20600|20850|20825|21168|20892|20678|20600|1773695
1571284800000|2019-10-17 04:00:00|21040|20601|20703|20653|21040|20939|20685|20601|2145620
1571371200000|2019-10-18 04:00:00|20956|20600|20899|20865|20956|20904|20668|20600|2336594
1571630400000|2019-10-21 04:00:00|21600|20000|21039|21020|21600|21068|20845|20000|2343264
1571716800000|2019-10-22 04:00:00|21500|20600|19989|19950|21500|21163|19920|19910|7033301
1571803200000|2019-10-23 04:00:00|20444|19100|19945|19912|20444|20106|19804|19100|6015701
1571889600000|2019-10-24 04:00:00|19998|19943|19605|19590|20109|19970|19581|19571|3283835
1571976000000|2019-10-25 04:00:00|19929|19500|19467|19451|19929|19653|19441|19436|3177620
1572235200000|2019-10-28 04:00:00|19500|19200|19188|19161|19783|19524|19145|19125|5168459
1572321600000|2019-10-29 04:00:00|19500|18900|19280|19236|19500|19313|19150|18900|3088634
1572408000000|2019-10-30 04:00:00|19500|19226|19712|19690|19712|19703|19173|19168|4520016
1572494400000|2019-10-31 04:00:00|21340|18435|19699|19640|21340|19795|19566|18435|3058331
1572580800000|2019-11-01 04:00:00|19975|19556|19405|19395|19975|19772|19373|19370|2476946
1572843600000|2019-11-04 05:00:00|19190|18860|18900|18891|19265|19160|18758|18755|12483628
1572930000000|2019-11-05 05:00:00|19477|18245|19218|19201|19477|19299|18919|18245|7224813
1573016400000|2019-11-06 05:00:00|19500|18760|19440|19410|19528|19527|19260|18760|4460465
1573102800000|2019-11-07 05:00:00|20220|18811|19339|19309|20220|19581|19236|18811|3222866
1573189200000|2019-11-08 05:00:00|20326|18438|19387|19360|20326|19493|19325|18438|2175838
1573448400000|2019-11-11 05:00:00|21340|17735|19269|19250|21340|19424|19251|17735|1767566
1573534800000|2019-11-12 05:00:00|19671|18911|19328|19283|19671|19381|19279|18911|1780983
1573621200000|2019-11-13 05:00:00|19671|19079|19504|19484|19671|19508|19279|19079|2194444
1573707600000|2019-11-14 05:00:00|20426|18280|19445|19430|20426|19582|19321|18280|2145865
1573794000000|2019-11-15 05:00:00|19644|19079|19396|19379|19644|19474|19332|19079|1799629
1574053200000|2019-11-18 05:00:00|20950|17512|19428|19413|20950|19571|19389|17512|2159619
1574139600000|2019-11-19 05:00:00|19710|18860|19340|19321|19710|19483|19306|18860|1884759
1574226000000|2019-11-20 05:00:00|19710|19031|19412|19388|19710|19496|19300|19031|1914688
1574312400000|2019-11-21 05:00:00|19800|19260|19275|19238|19800|19463|19227|19211|2122735
1574398800000|2019-11-22 05:00:00|19485|18970|19319|19310|19485|19340|19218|18970|1474688
1574658000000|2019-11-25 05:00:00|19571|19185|19202|19198|19571|19427|19161|19160|2491086
1574744400000|2019-11-26 05:00:00|19500|18750|19410|19383|19500|19410|19200|18750|2246475
1574830800000|2019-11-27 05:00:00|19515|19135|19618|19610|19666|19663|19394|19135|2522339
1575003600000|2019-11-29 05:00:00|19557|19500|19474|19441|19667|19650|19429|19427|1299517
1575262800000|2019-12-02 05:00:00|19548|19448|19540|19500|19710|19557|19378|19376|2002077
1575349200000|2019-12-03 05:00:00|19610|19399|19335|19300|19610|19547|19235|19233|2221066
1575435600000|2019-12-04 05:00:00|19371|19282|19434|19403|19450|19446|19291|19250|1341343
1575522000000|2019-12-05 05:00:00|19700|19302|19475|19423|19700|19453|19316|19301|1548946
1575608400000|2019-12-06 05:00:00|19474|19360|19542|19528|19700|19574|19415|19360|2014708
1575867600000|2019-12-09 05:00:00|19937|19079|19518|19475|19937|19635|19430|19079|1343296
1575954000000|2019-12-10 05:00:00|20950|17950|19529|19465|20950|19540|19431|17950|1593313
1576040400000|2019-12-11 05:00:00|19600|19298|19487|19472|19600|19565|19429|19280|1481593
1576126800000|2019-12-12 05:00:00|19590|19375|19700|19652|19718|19714|19497|19332|1863460
1576213200000|2019-12-13 05:00:00|19770|19611|19720|19690|19800|19732|19541|19532|1237669
1576472400000|2019-12-16 05:00:00|19800|19304|19803|19767|19847|19815|19649|19304|2202444
1576558800000|2019-12-17 05:00:00|20547|19332|19665|19645|20547|19871|19649|19332|1924758
1576645200000|2019-12-18 05:00:00|19989|19400|19570|19563|19989|19723|19473|19400|2388207
1576731600000|2019-12-19 05:00:00|20250|18770|19716|19703|20250|19717|19528|18770|1792463
1576818000000|2019-12-20 05:00:00|19750|19567|19743|19693|19900|19890|19672|19567|2907547
1577077200000|2019-12-23 05:00:00|20345|19332|19639|19625|20345|19754|19604|19332|1294383
1577163600000|2019-12-24 05:00:00|19889|19035|19675|19656|19889|19712|19567|19035|468252
1577336400000|2019-12-26 05:00:00|19678|19650|19725|19702|19725|19715|19618|19607|1019841
1577422800000|2019-12-27 05:00:00|20200|19607|19815|19765|20200|19847|19720|19607|1232034
1577682000000|2019-12-30 05:00:00|20200|19631|19700|19678|20200|19841|19597|19594|1285752
1577768400000|2019-12-31 05:00:00|19900|19578|19799|19764|19900|19792|19648|19578|1352611
1577941200000|2020-01-02 05:00:00|20000|19450|20088|20073|20100|20079|19791|19450|2255898
1578027600000|2020-01-03 05:00:00|20260|19578|20039|19981|20260|20054|19886|19578|1598324
1578286800000|2020-01-06 05:00:00|20300|19920|20271|20202|20300|20275|19900|19863|2924517
1578373200000|2020-01-07 05:00:00|20489|19698|20090|19810|20489|20272|19864|19698|2513737
1578459600000|2020-01-08 05:00:00|20989|19000|20580|20550|20989|20668|20140|19000|3484742
1578546000000|2020-01-09 05:00:00|20979|20500|20919|20840|20979|20935|20614|20500|3560940
1578632400000|2020-01-10 05:00:00|20979|20380|20725|20710|20979|20897|20709|20380|1381867
1578891600000|2020-01-13 05:00:00|20979|20503|20665|20660|20979|20790|20577|20503|1540500
1578978000000|2020-01-14 05:00:00|21700|20000|20732|20700|21700|20765|20581|20000|1520983
1579064400000|2020-01-15 05:00:00|20979|20504|21098|20986|21100|21030|20730|20504|1961496
1579150800000|2020-01-16 05:00:00|21345|20935|21110|21075|21345|21110|20930|20913|1457154
1579237200000|2020-01-17 05:00:00|22930|19450|21198|21151|22930|21276|21085|19450|2217285
1579582800000|2020-01-21 05:00:00|22930|19501|21125|21101|22930|21216|21027|19501|2455956
1579669200000|2020-01-22 05:00:00|21200|20848|21142|21102|21367|21361|21119|20847|1603274
1579755600000|2020-01-23 05:00:00|21200|21000|21354|21343|21355|21349|20882|20862|1870358
1579842000000|2020-01-24 05:00:00|22000|20900|21130|21117|22000|21413|21093|20900|1927738
1580101200000|2020-01-27 05:00:00|21395|20503|20973|20918|21395|21060|20742|20503|2131857
1580187600000|2020-01-28 05:00:00|21395|20284|21140|21000|21395|21217|20960|20284|2172035
1580274000000|2020-01-29 05:00:00|21500|20503|21449|21416|21644|21640|20787|20503|3633275
1580360400000|2020-01-30 05:00:00|21800|21350|21700|21618|21800|21672|21272|21110|2161668
1580446800000|2020-01-31 05:00:00|21610|21110|21469|21397|21710|21707|21317|21110|2126045
1580706000000|2020-02-03 05:00:00|21695|21109|21518|21491|21695|21684|21430|21109|1947593
1580792400000|2020-02-04 05:00:00|21736|21110|21494|21450|21736|21662|21447|21110|1819171
1580878800000|2020-02-05 05:00:00|21750|21300|21468|21401|21750|21590|21302|21300|1639064
1580965200000|2020-02-06 05:00:00|21750|20900|21314|21218|21750|21501|21265|20900|1755487
1581051600000|2020-02-07 05:00:00|21750|20503|21160|21113|21750|21278|21111|20503|1386076
1581310800000|2020-02-10 05:00:00|21750|20503|21439|21321|21750|21327|21099|20503|1144328
1581397200000|2020-02-11 05:00:00|21750|20503|21585|21517|21750|21585|21368|20503|1599605
1581483600000|2020-02-12 05:00:00|21750|21300|21729|21500|21800|21747|21517|21300|1813428
1581570000000|2020-02-13 05:00:00|22200|21300|21779|21727|22200|21838|21620|21300|1826726
1581656400000|2020-02-14 05:00:00|21957|21130|21738|21684|21957|21770|21639|21130|943336
1582002000000|2020-02-18 05:00:00|22200|21300|21744|21621|22200|21701|21567|21300|1710171
1582088400000|2020-02-19 05:00:00|21692|21300|21620|21576|21744|21686|21563|21300|1246774
1582174800000|2020-02-20 05:00:00|22488|20500|21496|21401|22488|21644|21282|20500|1647897
1582261200000|2020-02-21 05:00:00|21744|21020|21591|21551|21744|21635|21400|21020|1705702
1582520400000|2020-02-24 05:00:00|21470|21000|21497|21371|21600|21517|20849|20649|2593056
1582606800000|2020-02-25 05:00:00|21691|21300|21450|21200|21744|21677|21118|21100|3299144
1582693200000|2020-02-26 05:00:00|21200|20643|20960|20910|21458|21450|20880|20549|2578216
1582779600000|2020-02-27 05:00:00|21744|20503|20090|20001|21744|20975|19912|19903|4207697
1582866000000|2020-02-28 05:00:00|19750|19332|19525|19500|20011|19833|18884|18880|8156459
1583125200000|2020-03-02 05:00:00|19950|18756|20378|20230|20378|20304|19150|18756|4349025
1583211600000|2020-03-03 05:00:00|21698|18500|20394|19861|21698|20520|19722|18500|3415316
1583298000000|2020-03-04 05:00:00|21698|18461|20639|20082|21698|20710|20102|18461|2115814
1583384400000|2020-03-05 05:00:00|21744|19400|20079|19840|21744|20547|19640|19400|2416462
1583470800000|2020-03-06 05:00:00|21300|17500|19880|19846|21300|19954|19121|17500|4844960
1583726400000|2020-03-09 04:00:00|21698|17800|18900|18742|21698|19442|18412|17800|4818832
1583812800000|2020-03-10 04:00:00|19270|18896|19725|19521|20036|19997|18793|18336|3669574
1583899200000|2020-03-11 04:00:00|19711|19270|19227|18600|19948|19626|18585|18579|3308113
1583985600000|2020-03-12 04:00:00|18605|18050|16973|16402|18605|18100|16401|16400|5715322
1584072000000|2020-03-13 04:00:00|18700|15715|17701|17600|18700|17902|16821|15715|5908563
1584331200000|2020-03-16 04:00:00|16757|16681|15404|15100|17061|16681|14763|14760|6077147
1584417600000|2020-03-17 04:00:00|15700|15200|14220|14050|15700|15300|13501|13500|9411517
1584504000000|2020-03-18 04:00:00|14200|13600|14300|13885|14300|14141|12427|12421|9539728
1584590400000|2020-03-19 04:00:00|14499|13543|14900|14620|15504|15471|12822|12821|8111322
1584676800000|2020-03-20 04:00:00|16011|15055|14839|14800|16160|16142|14757|14650|8295844
1584936000000|2020-03-23 04:00:00|16150|12510|14140|13920|16150|15300|13651|12510|6885763
1585022400000|2020-03-24 04:00:00|14556|14391|16190|16100|16500|16475|14226|14000|7063708
1585108800000|2020-03-25 04:00:00|16768|16154|16400|16202|17300|17175|15948|15910|6456781
1585195200000|2020-03-26 04:00:00|16200|15980|16800|16702|17100|17088|15750|15500|4768707
1585281600000|2020-03-27 04:00:00|16697|16516|16395|16350|16986|16973|15948|15912|4124825
1585540800000|2020-03-30 04:00:00|16358|16146|16890|16720|17110|17017|16225|16000|3231585
1585627200000|2020-03-31 04:00:00|16969|16697|16400|16321|17614|17075|16324|16250|2607499
1585713600000|2020-04-01 04:00:00|16123|16100|16200|15817|16437|16120|15634|15626|2713479
1585800000000|2020-04-02 04:00:00|16050|15892|16199|15915|16334|16183|15545|15475|3106417
1585886400000|2020-04-03 04:00:00|16121|15926|16080|16001|16637|16218|15620|15300|3260010
1586145600000|2020-04-06 04:00:00|16722|16455|17800|17626|17800|17780|16436|15800|4960718
1586232000000|2020-04-07 04:00:00|18270|18052|17650|17550|18525|18474|17450|17316|5044437
1586318400000|2020-04-08 04:00:00|17703|17573|17910|17750|17943|17939|17390|17177|3452422
1586404800000|2020-04-09 04:00:00|18012|17921|18470|18390|18550|18545|17590|17503|3063654
1586750400000|2020-04-13 04:00:00|18359|18000|18130|18022|18480|18338|17694|17685|1866726
1586836800000|2020-04-14 04:00:00|18346|18104|18420|18200|18500|18445|18189|18080|2206991
1586923200000|2020-04-15 04:00:00|18330|18240|17750|17692|18388|18240|17707|17691|2817225
1587009600000|2020-04-16 04:00:00|18017|17797|18650|18550|18900|18850|17237|17227|4755767
1587096000000|2020-04-17 04:00:00|18576|18345|18609|18560|18700|18680|18027|18017|3831002
1587355200000|2020-04-20 04:00:00|21605|15500|18299|18200|21605|18714|18115|15500|2027571
1587441600000|2020-04-21 04:00:00|19500|17272|17877|17820|19500|18058|17579|17272|2679618
1587528000000|2020-04-22 04:00:00|17950|17862|18630|18500|18775|18761|17941|17645|2609384
1587614400000|2020-04-23 04:00:00|18800|18313|18184|18100|18925|18730|18100|18026|2994703
1587700800000|2020-04-24 04:00:00|18436|18121|18428|18352|18500|18430|18093|17820|1980654
1587960000000|2020-04-27 04:00:00|18691|18140|18638|18550|18840|18836|18485|18140|2491677
1588046400000|2020-04-28 04:00:00|18830|18329|18679|18602|19070|19000|18560|18329|2519870
1588132800000|2020-04-29 04:00:00|19000|18529|18975|18900|19100|19038|18689|18529|2101659
1588219200000|2020-04-30 04:00:00|19100|18840|18550|18481|19200|19001|18085|18076|4490479
1588305600000|2020-05-01 04:00:00|19000|18000|18275|18245|19000|18544|18216|18000|2365920
1588564800000|2020-05-04 04:00:00|18485|18051|18298|18160|18569|18242|17890|17887|2025624
1588651200000|2020-05-05 04:00:00|19038|17776|18009|17975|19038|18379|17911|17776|2264290
1588737600000|2020-05-06 04:00:00|18277|17850|17700|17636|18277|18115|17625|17600|2197404
1588824000000|2020-05-07 04:00:00|18100|17500|18190|18131|18190|18154|17837|17500|1788069
1588910400000|2020-05-08 04:00:00|19296|17000|18129|18125|19296|18331|17993|17000|1950436
1589169600000|2020-05-11 04:00:00|19990|16120|18118|18087|19990|18286|17864|16120|1545832
1589256000000|2020-05-12 04:00:00|18295|17780|17625|17500|18295|18256|17515|17500|2127116
1589342400000|2020-05-13 04:00:00|19500|15627|17357|17285|19500|17750|17103|15627|3299498
1589428800000|2020-05-14 04:00:00|18200|16400|17564|17542|18200|17551|16788|16400|2753644
1589515200000|2020-05-15 04:00:00|17800|17536|17380|17341|17800|17651|17171|17167|3293757
1589774400000|2020-05-18 04:00:00|20229|16300|18048|17961|20229|18107|17530|16300|2768356
1589860800000|2020-05-19 04:00:00|19100|17100|18085|17960|19100|18144|17808|17100|2222713
1589947200000|2020-05-20 04:00:00|18500|17300|18460|18380|18500|18457|18055|17300|2375675
1590033600000|2020-05-21 04:00:00|18483|17995|18546|18482|18550|18547|18214|17907|1725737
1590120000000|2020-05-22 04:00:00|18470|18175|18490|18441|18600|18511|18320|18118|1556104
1590465600000|2020-05-26 04:00:00|18700|18480|18535|18484|19100|19064|18426|18422|2188647
1590552000000|2020-05-27 04:00:00|20000|17100|18860|18772|20000|18880|18528|17100|2230995
1590638400000|2020-05-28 04:00:00|19150|18490|18935|18750|19150|19046|18671|18490|2519455
1590724800000|2020-05-29 04:00:00|19050|18490|18769|18711|19050|18867|18572|18490|3913277
1590984000000|2020-06-01 04:00:00|18801|18134|18630|18601|18881|18785|18562|18134|1210803
1591070400000|2020-06-02 04:00:00|18900|18168|18840|18780|18900|18858|18610|18168|1729897
1591156800000|2020-06-03 04:00:00|19373|18490|19400|19330|19400|19377|18806|18490|2418530
1591243200000|2020-06-04 04:00:00|21610|17000|19379|19262|21610|19426|19141|17000|1975474
1591329600000|2020-06-05 04:00:00|19650|19005|19749|19700|20019|20010|19467|19005|3507895
1591588800000|2020-06-08 04:00:00|21006|18168|20265|20200|21006|20272|19526|18168|2694071
1591675200000|2020-06-09 04:00:00|22000|18490|20074|19961|22000|20154|19874|18490|2041799
1591761600000|2020-06-10 04:00:00|20225|19674|19500|19402|20225|20041|19500|19402|1959660
1591848000000|2020-06-11 04:00:00|19920|19000|18900|18825|19920|19400|18635|18600|3288061
1591934400000|2020-06-12 04:00:00|21610|16089|19000|18850|21610|19196|18545|16089|2326663
1592193600000|2020-06-15 04:00:00|19500|18560|19099|19000|19500|19007|18356|18000|2629788
1592280000000|2020-06-16 04:00:00|21610|16089|19125|19032|21610|19348|18758|16089|3303030
1592366400000|2020-06-17 04:00:00|20229|17800|19079|19000|20229|19285|19030|17800|1742871
1592452800000|2020-06-18 04:00:00|19996|18311|19063|18949|19996|19190|18792|18311|1852181
1592539200000|2020-06-19 04:00:00|20229|17552|18625|18590|20229|19240|18595|17552|2869211
1592798400000|2020-06-22 04:00:00|19920|17100|18850|18801|19920|18835|18494|17100|1960867
1592884800000|2020-06-23 04:00:00|20229|17800|18656|18575|20229|19012|18606|17800|1665442
1592971200000|2020-06-24 04:00:00|19920|17000|18420|18351|19920|18589|18135|17000|2522817
1593057600000|2020-06-25 04:00:00|19486|17000|18374|18276|19486|18431|18035|17000|1825147
1593144000000|2020-06-26 04:00:00|19700|16833|18016|17956|19700|18303|17891|16833|1924356
1593403200000|2020-06-29 04:00:00|18500|17500|18340|18330|18500|18330|17922|17500|1438964
1593489600000|2020-06-30 04:00:00|19000|18000|18499|18411|19000|18517|18189|18000|1555959
1593576000000|2020-07-01 04:00:00|19400|17600|18333|18320|19400|18644|18262|17600|1276126
1593662400000|2020-07-02 04:00:00|19920|16600|18400|18353|19920|18685|18289|16600|1643611
1594008000000|2020-07-06 04:00:00|18558|18406|18935|18870|18935|18900|18414|18197|1796745
1594094400000|2020-07-07 04:00:00|19630|18000|18625|18582|19630|18764|18500|18000|1308144
1594180800000|2020-07-08 04:00:00|19920|17256|18635|18593|19920|18725|18475|17256|1565090
1594267200000|2020-07-09 04:00:00|20000|17500|18469|18433|20000|18669|18264|17500|1338039
1594353600000|2020-07-10 04:00:00|19337|17500|18500|18489|19337|18542|18305|17500|1676100
1594612800000|2020-07-13 04:00:00|19400|17500|18618|18523|19400|18892|18473|17500|1980084
1594699200000|2020-07-14 04:00:00|19300|17500|19239|19150|19300|19258|18479|17500|2540077
1594785600000|2020-07-15 04:00:00|19250|18892|19225|19100|19500|19498|18992|18892|2464012
1594872000000|2020-07-16 04:00:00|20000|18158|19085|19010|20000|19270|19014|18158|1205906
1594958400000|2020-07-17 04:00:00|22500|15506|19199|19090|22500|19190|19016|15506|1065248
1595217600000|2020-07-20 04:00:00|19920|18000|19235|19160|19920|19275|19037|18000|1229228
1595304000000|2020-07-21 04:00:00|20020|18500|19468|19320|20020|19488|19200|18500|1920190
1595390400000|2020-07-22 04:00:00|19920|18500|19862|19851|19966|19963|19221|18500|2095978
1595476800000|2020-07-23 04:00:00|20222|19715|19800|19755|20222|19935|19606|19305|1560513
1595563200000|2020-07-24 04:00:00|20000|19100|19939|19860|20000|19889|19584|19100|1283197
1595822400000|2020-07-27 04:00:00|19996|19565|20000|19844|20254|20250|19889|19565|2716215
1595908800000|2020-07-28 04:00:00|21610|19000|19646|19628|21610|20138|19400|19000|4187455
1595995200000|2020-07-29 04:00:00|19800|19400|19676|19630|19849|19845|19576|19400|2093520
1596081600000|2020-07-30 04:00:00|21580|18000|19575|19553|21580|19641|19298|18000|1606657
1596168000000|2020-07-31 04:00:00|19790|19400|19490|19405|19790|19526|19168|19161|1745052
1596427200000|2020-08-03 04:00:00|21610|17000|19440|19425|21610|19557|19361|17000|2164614
1596513600000|2020-08-04 04:00:00|19523|19170|19940|19904|19989|19966|19391|19170|2364383
1596600000000|2020-08-05 04:00:00|21610|18000|19918|19866|21610|20042|19791|18000|1263617
1596686400000|2020-08-06 04:00:00|21000|19000|20331|20288|21000|20357|19808|19000|1949331
1596772800000|2020-08-07 04:00:00|21000|19450|20489|20415|21000|20513|20234|19450|1654227
1597032000000|2020-08-10 04:00:00|21096|19500|20412|20361|21096|20510|20258|19500|1428852
1597118400000|2020-08-11 04:00:00|21096|19500|20598|20525|21096|20754|20433|19500|1463283
1597204800000|2020-08-12 04:00:00|22992|18000|20600|20571|22992|20739|20543|18000|1233537
1597291200000|2020-08-13 04:00:00|21200|20340|20750|20651|21200|20723|20537|20340|1030500
1597377600000|2020-08-14 04:00:00|22000|19500|20703|20650|22000|20731|20525|19500|1327521
1597636800000|2020-08-17 04:00:00|21000|20703|20947|20870|21000|20947|20686|20558|1333524
1597723200000|2020-08-18 04:00:00|21000|20531|21060|21007|21100|21042|20727|20531|1578603
1597809600000|2020-08-19 04:00:00|21610|20340|20928|20750|21610|21116|20866|20340|1385351
1597896000000|2020-08-20 04:00:00|21560|20000|21009|20988|21560|21095|20810|20000|1230382
1597982400000|2020-08-21 04:00:00|21560|20340|21174|21120|21560|21217|20811|20340|1348801
1598241600000|2020-08-24 04:00:00|21560|20811|21325|21262|21560|21365|21097|20811|1178124
1598328000000|2020-08-25 04:00:00|21610|20800|21275|21256|21610|21468|21224|20800|1325376
1598414400000|2020-08-26 04:00:00|21525|20711|21405|21321|21525|21441|21162|20711|1226634
1598500800000|2020-08-27 04:00:00|21560|20954|21300|21255|21616|21610|21212|20954|1979435
1598587200000|2020-08-28 04:00:00|21490|20918|21525|21472|21673|21669|21182|20918|1893188
1598846400000|2020-08-31 04:00:00|21713|21200|21430|21375|21713|21498|21288|21200|1560799
1598932800000|2020-09-01 04:00:00|21685|21174|21350|21221|21685|21419|21020|20853|1817209
1599019200000|2020-09-02 04:00:00|21700|21060|21684|21623|21800|21712|21200|21060|2185930
1599105600000|2020-09-03 04:00:00|22191|21060|21310|21101|22191|21810|21191|21060|1797764
1599192000000|2020-09-04 04:00:00|22191|20000|21248|21082|22191|21771|21082|20000|2342236
1599537600000|2020-09-08 04:00:00|21406|21013|21358|21201|21632|21627|21085|21013|2240518
1599624000000|2020-09-09 04:00:00|21801|21013|21760|21605|21818|21814|21440|21013|1861817
1599710400000|2020-09-10 04:00:00|22191|21130|21855|21732|22191|21944|21560|21130|2099796
1599796800000|2020-09-11 04:00:00|22191|21572|21879|21741|22191|21915|21629|21572|1849216
1600056000000|2020-09-14 04:00:00|22191|21572|22088|22024|22263|22258|21916|21572|1482979
1600142400000|2020-09-15 04:00:00|22509|21786|22290|22200|22616|22360|22142|21786|1579950
1600228800000|2020-09-16 04:00:00|22400|21929|22540|22481|22676|22668|22138|21929|2069481
1600315200000|2020-09-17 04:00:00|22900|22100|22395|22126|22900|22409|22050|22044|1870829
1600401600000|2020-09-18 04:00:00|23990|21076|22207|22005|23990|22333|22016|21076|2156892
1600660800000|2020-09-21 04:00:00|23000|21076|22000|21651|23000|21799|21347|21076|1662303
1600747200000|2020-09-22 04:00:00|22900|20000|21788|21591|22900|21683|21461|20000|1341057
1600833600000|2020-09-23 04:00:00|22900|20000|21495|21312|22900|21967|21426|20000|1425338
1600920000000|2020-09-24 04:00:00|21856|21076|21850|21640|22000|21839|21369|21076|946763
1601006400000|2020-09-25 04:00:00|22900|20000|21834|21771|22900|21924|21371|20000|995922
1601265600000|2020-09-28 04:00:00|22900|21076|22125|22041|22900|22197|21904|21076|1091890
1601352000000|2020-09-29 04:00:00|22900|21076|22082|21884|22900|22091|21847|21076|943727
1601438400000|2020-09-30 04:00:00|21914|21616|22130|21951|22222|22218|21801|21509|1643106
1601524800000|2020-10-01 04:00:00|22173|21987|22163|21925|22305|22299|21783|21638|1519712
1601611200000|2020-10-02 04:00:00|22165|21638|22338|22267|22500|22331|21710|21560|2469559
1601870400000|2020-10-05 04:00:00|22500|22101|22607|22556|22670|22647|22335|21860|763047
1601956800000|2020-10-06 04:00:00|22655|22513|22407|22301|22954|22862|22373|22200|1432572
1602043200000|2020-10-07 04:00:00|22598|22482|22793|22648|22846|22840|22510|22354|1005735
1602129600000|2020-10-08 04:00:00|22979|22593|22750|22636|23500|23185|22433|22341|1845154
1602216000000|2020-10-09 04:00:00|23000|22709|22502|22485|23000|22751|22314|22299|1968529
1602475200000|2020-10-12 04:00:00|22889|22300|22661|22614|22889|22650|22320|22300|1341215
1602561600000|2020-10-13 04:00:00|25025|20000|22799|22737|25025|22854|22480|20000|1217322
1602648000000|2020-10-14 04:00:00|24024|21700|22775|22764|24024|22942|22640|21700|1114547
1602734400000|2020-10-15 04:00:00|23440|21700|23046|22964|23440|23021|22534|21700|1247369
1602820800000|2020-10-16 04:00:00|24000|21900|22929|22716|24000|23187|22929|21900|1217083
1603080000000|2020-10-19 04:00:00|23650|21700|22730|22652|23650|23089|22519|21700|1022678
1603166400000|2020-10-20 04:00:00|24468|21076|22945|22745|24468|22998|22637|21076|1016957
1603252800000|2020-10-21 04:00:00|24024|21700|22819|22679|24024|22932|22679|21700|772173
1603339200000|2020-10-22 04:00:00|25600|20208|22949|22811|25600|22938|22693|20208|1136212
1603425600000|2020-10-23 04:00:00|24024|21700|22871|22802|24024|23034|22787|21700|1289855
1603684800000|2020-10-26 04:00:00|22800|22500|22478|22400|22800|22725|22100|22094|1496294
1603771200000|2020-10-27 04:00:00|22912|22000|22280|22210|22912|22520|22224|22000|989403
1603857600000|2020-10-28 04:00:00|22912|22000|21599|21501|22912|22063|21447|21423|1764232
1603944000000|2020-10-29 04:00:00|22000|21409|21399|21320|22032|21759|21319|21300|1497556
1604030400000|2020-10-30 04:00:00|25600|16601|21500|21353|25600|21496|20995|16601|1939918
1604293200000|2020-11-02 05:00:00|22660|20110|21386|21265|22660|21668|21082|20110|1632113
1604379600000|2020-11-03 05:00:00|23650|19000|21800|21486|23650|21917|21417|19000|1474568
1604466000000|2020-11-04 05:00:00|23200|20750|21626|21499|23200|21945|21344|20750|2012224
1604552400000|2020-11-05 05:00:00|23200|20050|21619|21545|23200|21804|21471|20050|2068043
1604638800000|2020-11-06 05:00:00|23192|20250|21725|21700|23192|21800|21439|20250|2607719
1604898000000|2020-11-09 05:00:00|22230|21100|21355|21300|23080|23004|20747|20702|5116698
1604984400000|2020-11-10 05:00:00|22300|20000|21350|21270|22300|21615|21139|20000|2563406
1605070800000|2020-11-11 05:00:00|21750|20650|21884|21800|21930|21922|21390|20650|2325410
1605157200000|2020-11-12 05:00:00|22800|21000|21330|21265|22800|21831|21092|21000|2523874
1605243600000|2020-11-13 05:00:00|21450|21000|21349|21263|21452|21435|21235|21000|1733931
1605502800000|2020-11-16 05:00:00|21570|21000|21660|21610|21695|21675|21365|21000|2188218
1605589200000|2020-11-17 05:00:00|22945|20000|21600|21550|22945|21736|21403|20000|1395916
1605675600000|2020-11-18 05:00:00|22800|20250|21545|21540|22800|21781|21530|20250|1782320
1605762000000|2020-11-19 05:00:00|22800|19957|21465|21402|22800|21545|21335|19957|1688231
1605848400000|2020-11-20 05:00:00|23182|19250|21449|21409|23182|21528|21367|19250|1484202
1606107600000|2020-11-23 05:00:00|25000|18370|21822|21722|25000|21757|21441|18370|1769875
1606194000000|2020-11-24 05:00:00|21900|21204|22077|21990|22129|22125|21822|21204|2078254
1606280400000|2020-11-25 05:00:00|22690|21500|21985|21940|22690|22046|21795|21500|1129543
1606453200000|2020-11-27 05:00:00|21917|21883|21848|21835|22040|21959|21768|21763|626097
1606712400000|2020-11-30 05:00:00|25500|17800|21800|21754|25500|21785|21449|17800|1754485
1606798800000|2020-12-01 05:00:00|22496|21000|21633|21576|22496|21885|21553|21000|2094928
1606885200000|2020-12-02 05:00:00|23000|19988|21088|21065|23000|21634|20912|19988|3796890
1606971600000|2020-12-03 05:00:00|21404|20510|21151|21141|21404|21323|21056|20510|2430402
1607058000000|2020-12-04 05:00:00|21357|21061|21074|21045|21357|21336|21013|21001|1693605
1607317200000|2020-12-07 05:00:00|21962|19900|20850|20802|21962|21040|20620|19900|2239350
1607403600000|2020-12-08 05:00:00|22687|19000|20859|20814|22687|20907|20654|19000|1614438
1607490000000|2020-12-09 05:00:00|21455|19957|20894|20874|21455|20947|20738|19957|1710281
1607576400000|2020-12-10 05:00:00|22965|19000|20870|20810|22965|20915|20708|19000|1865687
1607662800000|2020-12-11 05:00:00|21994|19800|20780|20721|21994|20886|20673|19800|1614395
1607922000000|2020-12-14 05:00:00|21455|20200|21285|21250|21474|21471|20930|20200|2480645
1608008400000|2020-12-15 05:00:00|21650|20500|21484|21430|21650|21621|21280|20500|2052663
1608094800000|2020-12-16 05:00:00|21650|21477|21433|21370|21758|21747|21374|20900|1259612
1608181200000|2020-12-17 05:00:00|22100|20292|21425|21386|22100|21571|21354|20292|1154028
1608267600000|2020-12-18 05:00:00|21740|21025|21508|21413|21740|21674|21385|21025|3319053
1608526800000|2020-12-21 05:00:00|22000|21000|21167|21031|22000|21354|20805|20776|2445441
1608613200000|2020-12-22 05:00:00|22351|19520|21168|21111|22351|21288|21039|19520|2394934
1608699600000|2020-12-23 05:00:00|21966|19900|21235|21203|21966|21342|21182|19900|945411
1608786000000|2020-12-24 05:00:00|22000|20710|21170|21122|22000|21273|21114|20710|572251
1609131600000|2020-12-28 05:00:00|29000|13035|21445|21406|29000|21485|21212|13035|1482517
1609218000000|2020-12-29 05:00:00|21750|20930|21299|21250|21750|21573|21247|20930|906838
1609304400000|2020-12-30 05:00:00|21999|20212|21199|21168|21999|21366|21136|20212|1000759
1609390800000|2020-12-31 05:00:00|21900|20212|21479|21441|21900|21490|21083|20212|1141175
1609736400000|2021-01-04 05:00:00|22900|20124|21096|21035|22900|21520|20825|20124|2402769
1609822800000|2021-01-05 05:00:00|21340|20710|21194|21001|21340|21195|20966|20710|1438378
1609909200000|2021-01-06 05:00:00|21900|20100|21190|21120|21900|21194|20921|20100|1721482
1609995600000|2021-01-07 05:00:00|21720|20500|21239|21230|21720|21355|21062|20500|1587640
1610082000000|2021-01-08 05:00:00|21720|20500|21643|21610|21720|21610|21239|20500|1460388
1610341200000|2021-01-11 05:00:00|21649|21280|21500|21424|21650|21598|21314|21220|1637759
1610427600000|2021-01-12 05:00:00|21445|21280|21189|21167|21583|21438|21096|21092|1577470
1610514000000|2021-01-13 05:00:00|21510|21100|21276|21213|21526|21309|21099|21090|1200645
1610600400000|2021-01-14 05:00:00|21530|21000|20849|20816|21530|21263|20803|20800|1911968
1610686800000|2021-01-15 05:00:00|20934|20737|20950|20910|21075|21068|20743|20736|1992002
1611032400000|2021-01-19 05:00:00|21100|20921|20950|20911|21250|21099|20789|20783|1507362
1611118800000|2021-01-20 05:00:00|21144|20945|21395|21365|21450|21438|20909|20875|2299483
1611205200000|2021-01-21 05:00:00|21425|21425|21449|21340|21599|21585|21336|21111|1461374
1611291600000|2021-01-22 05:00:00|21400|21142|21379|21302|21418|21407|21123|21000|1198250
1611550800000|2021-01-25 05:00:00|21518|21072|21332|21300|21518|21404|21058|21050|1604379
1611637200000|2021-01-26 05:00:00|21425|21134|21538|21465|21560|21547|21205|21065|1768403
1611723600000|2021-01-27 05:00:00|21496|21498|20890|20865|21496|21498|20707|20700|3015862
1611810000000|2021-01-28 05:00:00|20900|20700|20679|20651|21199|21035|20450|20382|3117415
1611896400000|2021-01-29 05:00:00|20649|20498|20834|20760|20951|20933|20316|20311|2970225
1612155600000|2021-02-01 05:00:00|20950|20559|20815|20760|21184|20964|20665|20500|1665398
1612242000000|2021-02-02 05:00:00|20870|20800|21085|20978|21266|21263|20770|20705|1625856
1612328400000|2021-02-03 05:00:00|21400|21010|20960|20877|21477|21055|20802|20778|1725252
1612414800000|2021-02-04 05:00:00|20918|20855|21145|21080|21212|21210|20874|20676|1642021
1612501200000|2021-02-05 05:00:00|21325|21101|21298|21221|21420|21417|21160|21101|1476589
1612760400000|2021-02-08 05:00:00|21489|21102|21170|21102|21500|21339|21000|20996|1592852
1612846800000|2021-02-09 05:00:00|21350|20789|21601|21566|21619|21616|21100|20750|1917229
1612933200000|2021-02-10 05:00:00|21635|21598|21425|21400|21735|21721|21381|21378|1889156
1613019600000|2021-02-11 05:00:00|21494|21397|21449|21383|21675|21478|21249|21240|1488911
1613106000000|2021-02-12 05:00:00|21555|21300|21400|21322|21556|21466|21301|21212|1834977
1613451600000|2021-02-16 05:00:00|21588|21252|21499|21445|21696|21692|21393|21251|1545249
1613538000000|2021-02-17 05:00:00|21659|21137|21380|21346|21660|21500|21264|21000|1705267
1613624400000|2021-02-18 05:00:00|21512|21179|21542|21502|21616|21587|21269|21030|1162462
1613710800000|2021-02-19 05:00:00|21661|21201|21237|21215|21700|21566|21200|21195|1625021
1613970000000|2021-02-22 05:00:00|21299|21001|21325|21162|21367|21298|20978|20967|1832461
1614056400000|2021-02-23 05:00:00|21554|20833|21170|21080|21650|21554|21045|20800|1942082
1614142800000|2021-02-24 05:00:00|21399|21150|21449|21328|21455|21408|21046|21001|1657555
1614229200000|2021-02-25 05:00:00|21368|20961|21093|21030|21490|21390|20977|20961|1727629
1614315600000|2021-02-26 05:00:00|20967|20780|20695|20601|21190|21160|20601|20575|3224236
1614574800000|2021-03-01 05:00:00|21200|20576|20900|20826|21338|21033|20753|20576|1590924
1614661200000|2021-03-02 05:00:00|21167|20750|20975|20873|21200|20989|20620|20608|1657553
1614747600000|2021-03-03 05:00:00|21000|20733|20588|20580|21110|20938|20564|20500|1659941
1614834000000|2021-03-04 05:00:00|20700|20466|20449|20286|21000|20745|20277|20230|2447360
1614920400000|2021-03-05 05:00:00|20480|20420|20760|20702|20910|20820|20298|20283|1967507
1615179600000|2021-03-08 05:00:00|20980|20654|21000|20914|21109|21059|20714|20151|1885471
1615266000000|2021-03-09 05:00:00|21109|20982|20915|20855|21300|21113|20849|20795|2071500
1615352400000|2021-03-10 05:00:00|21102|20855|21360|21310|21400|21361|20834|20800|2124253
1615438800000|2021-03-11 05:00:00|21372|21346|21199|21161|21523|21519|21150|21041|2257286
1615525200000|2021-03-12 05:00:00|21150|21116|21262|21220|21430|21418|21149|21100|1791593
1615780800000|2021-03-15 04:00:00|21375|20900|21989|21955|22100|22050|21245|20900|3675184
1615867200000|2021-03-16 04:00:00|21951|21602|22030|21951|22133|22125|21721|21602|2246971
1615953600000|2021-03-17 04:00:00|22208|22207|22500|22415|22637|22485|22088|22051|3170271
1616040000000|2021-03-18 04:00:00|23181|22010|22330|22290|23181|22534|22146|22010|1920812
1616126400000|2021-03-19 04:00:00|23172|21800|22284|22210|23172|22517|22111|21800|3989269
1616385600000|2021-03-22 04:00:00|23100|21800|22548|22475|23100|22688|22189|21800|2399163
1616472000000|2021-03-23 04:00:00|23181|21610|22519|22412|23181|22637|22375|21610|1410189
1616558400000|2021-03-24 04:00:00|23396|21800|22450|22400|23396|22701|22400|21800|1389297
1616644800000|2021-03-25 04:00:00|23500|21800|22495|22425|23500|22508|22246|21800|1781266
1616731200000|2021-03-26 04:00:00|23181|21800|22521|22403|23181|22525|22243|21800|1959842
1616990400000|2021-03-29 04:00:00|22500|22300|22769|22738|22800|22787|22401|22270|2384551
1617076800000|2021-03-30 04:00:00|22801|22270|22498|22481|22930|22696|22425|22270|1354597
1617163200000|2021-03-31 04:00:00|22498|22288|22445|22411|22750|22643|22404|21800|1798127
1617249600000|2021-04-01 04:00:00|22497|22399|22560|22500|22697|22619|22334|22326|1383654
1617595200000|2021-04-05 04:00:00|22697|22530|22971|22875|22972|22950|22589|22530|1575078
1617681600000|2021-04-06 04:00:00|22874|22500|23230|23193|23300|23225|22845|22500|1882059
1617768000000|2021-04-07 04:00:00|23225|23161|23400|23266|23400|23300|23127|22940|1394848
1617854400000|2021-04-08 04:00:00|23326|23163|23151|23035|23663|23286|22925|22920|1611240
1617940800000|2021-04-09 04:00:00|23066|22960|23147|22902|23200|23155|22888|22885|1355500
1618200000000|2021-04-12 04:00:00|23300|22980|23100|23070|23300|23236|23034|22856|1309741
1618286400000|2021-04-13 04:00:00|23160|23000|23132|23116|23181|23166|22972|22856|1294884
1618372800000|2021-04-14 04:00:00|23140|23120|23064|23005|23180|23150|22962|22956|1149970
1618459200000|2021-04-15 04:00:00|23299|23130|23135|23102|23497|23134|22920|22856|922505
1618545600000|2021-04-16 04:00:00|23260|23000|23308|23286|23500|23422|23160|23000|1647094
1618804800000|2021-04-19 04:00:00|23295|23290|23199|23156|23400|23340|23087|23023|1159516
1618891200000|2021-04-20 04:00:00|23250|22950|23320|23280|23328|23320|23086|22856|1063411
1618977600000|2021-04-21 04:00:00|23311|23201|23222|23180|23600|23386|23196|23125|1137908
1619064000000|2021-04-22 04:00:00|23300|23190|23403|23275|23407|23403|23194|23100|974858
1619150400000|2021-04-23 04:00:00|23733|22985|23458|23410|23752|23519|23300|22985|1106128
1619409600000|2021-04-26 04:00:00|23540|23210|23280|23220|24120|23527|23192|23188|1453922
1619496000000|2021-04-27 04:00:00|23258|23231|23517|23485|23589|23560|23172|23083|1486800
1619582400000|2021-04-28 04:00:00|23540|23441|23281|23220|23558|23545|23180|22862|1564504
1619668800000|2021-04-29 04:00:00|23550|23178|23514|23400|23800|23579|22899|22856|2040509
1619755200000|2021-04-30 04:00:00|23938|23351|23640|23609|23938|23640|23395|23350|1424483
1620014400000|2021-05-03 04:00:00|24058|23681|23545|23515|24058|23816|23532|23476|1332467
1620100800000|2021-05-04 04:00:00|23907|23508|23439|23360|23907|23609|23327|23314|1365299
1620187200000|2021-05-05 04:00:00|23499|23311|23504|23405|23546|23535|23156|23153|1044753
1620273600000|2021-05-06 04:00:00|23691|23450|23508|23450|23820|23562|23318|23192|930454
1620360000000|2021-05-07 04:00:00|23820|23486|23534|23446|23820|23571|23390|23386|680068
1620619200000|2021-05-10 04:00:00|23556|23306|23700|23650|23797|23792|23484|23306|1064738
1620705600000|2021-05-11 04:00:00|23711|23501|23470|23331|23800|23776|23224|23220|1713576
1620792000000|2021-05-12 04:00:00|23550|22857|22820|22794|23550|23357|22758|22600|1803712
1620878400000|2021-05-13 04:00:00|22680|22608|23020|22977|23202|23106|22668|22600|1587562
1620964800000|2021-05-14 04:00:00|23200|22491|23199|23150|23265|23261|23055|22491|918862
1621224000000|2021-05-17 04:00:00|23280|23100|23250|23171|23280|23228|23014|22800|898700
1621310400000|2021-05-18 04:00:00|23250|23000|23189|23147|23350|23323|23165|23000|1697544
1621396800000|2021-05-19 04:00:00|23300|23000|23000|22975|23300|23080|22818|22500|1571050
1621483200000|2021-05-20 04:00:00|23100|22900|23260|23219|23403|23399|22915|22900|980616
1621569600000|2021-05-21 04:00:00|23500|22801|23149|23113|23500|23333|23032|22800|1545057
1621828800000|2021-05-24 04:00:00|23500|22820|23249|23192|23500|23266|23110|22820|989811
1621915200000|2021-05-25 04:00:00|23300|23100|23259|23220|23305|23277|23073|23070|1210127
1622001600000|2021-05-26 04:00:00|23300|23075|23265|23225|23399|23368|23220|23075|829855
1622088000000|2021-05-27 04:00:00|23350|23160|23453|23421|23550|23504|23242|23160|1934826
1622174400000|2021-05-28 04:00:00|23460|23360|23389|23360|23470|23441|23246|23243|1503891
1622520000000|2021-06-01 04:00:00|23444|23397|23324|23250|23661|23610|23274|23230|1230449
1622606400000|2021-06-02 04:00:00|23450|23278|23445|23351|23498|23432|23285|23230|1223029
1622692800000|2021-06-03 04:00:00|23449|23328|23300|23210|23449|23328|23017|23013|989958
1622779200000|2021-06-04 04:00:00|23257|23150|23375|23338|23421|23379|23204|22820|825701
1623038400000|2021-06-07 04:00:00|23400|23251|23199|23140|23409|23398|23118|23115|929641
1623124800000|2021-06-08 04:00:00|23139|23049|23299|23230|23400|23396|23139|23000|1126568
1623211200000|2021-06-09 04:00:00|23350|23264|23190|23102|23434|23428|23142|23100|998367
1623297600000|2021-06-10 04:00:00|23350|23100|23489|23441|23574|23487|23203|23100|1373400
1623384000000|2021-06-11 04:00:00|23481|23400|23739|23694|23787|23749|23359|23200|1496876
1623643200000|2021-06-14 04:00:00|23689|23450|23719|23671|23874|23773|23484|23450|881577
1623729600000|2021-06-15 04:00:00|23761|23600|23630|23615|23874|23795|23565|23200|1036244
1623816000000|2021-06-16 04:00:00|23700|23400|23558|23350|23889|23720|23378|23225|1099356
1623902400000|2021-06-17 04:00:00|23466|23431|23500|23389|23700|23623|23332|23200|938541
1623988800000|2021-06-18 04:00:00|23405|23100|22980|22901|23700|23308|22884|22880|2361144
1624248000000|2021-06-21 04:00:00|23037|22956|23467|23310|23467|23322|22955|22840|999959
1624334400000|2021-06-22 04:00:00|23318|23172|23439|23375|23530|23488|23240|22950|806980
1624420800000|2021-06-23 04:00:00|23550|23300|23400|23325|23550|23432|23272|22950|803400
1624507200000|2021-06-24 04:00:00|23514|23384|23369|23333|23700|23513|23273|23218|951043
1624593600000|2021-06-25 04:00:00|23360|23000|23280|23236|23550|23341|23241|23000|1457240
1624852800000|2021-06-28 04:00:00|23270|23000|23109|23090|23330|23290|23004|23000|1131831
1624939200000|2021-06-29 04:00:00|23250|23030|23079|23037|23250|23199|23005|23002|1052256
1625025600000|2021-06-30 04:00:00|23027|22985|23165|23104|23250|23224|23027|22950|1181145
1625112000000|2021-07-01 04:00:00|23164|22999|23225|23205|23252|23236|23076|22950|1144467
1625198400000|2021-07-02 04:00:00|23288|23025|23363|23308|23493|23410|23224|23025|820513
1625544000000|2021-07-06 04:00:00|23450|23300|23275|23100|23500|23386|23101|23099|878779
1625630400000|2021-07-07 04:00:00|23276|23010|23474|23401|23500|23498|23172|23010|883601
1625716800000|2021-07-08 04:00:00|23488|23250|23284|23201|23488|23382|23184|23050|935430
1625803200000|2021-07-09 04:00:00|23450|23344|23610|23568|23688|23623|23300|23260|1083380
1626062400000|2021-07-12 04:00:00|23513|23350|23575|23523|23700|23615|23450|23310|1013865
1626148800000|2021-07-13 04:00:00|23512|23458|23615|23610|23755|23745|23500|23310|985942
1626235200000|2021-07-14 04:00:00|23687|23509|23739|23710|23912|23897|23625|23509|1054056
1626321600000|2021-07-15 04:00:00|23840|23660|23686|23645|23840|23726|23494|23310|816600
1626408000000|2021-07-16 04:00:00|23750|23651|23481|23451|23840|23781|23442|23408|776380
1626667200000|2021-07-19 04:00:00|23454|23160|22999|22981|23750|23335|22646|22640|1960194
1626753600000|2021-07-20 04:00:00|23500|22930|23540|23511|23750|23580|23027|22920|1772043
1626840000000|2021-07-21 04:00:00|23620|23417|23661|23593|23815|23810|23511|23415|1129483
1626926400000|2021-07-22 04:00:00|23652|23620|23999|23970|24060|24020|23529|23500|1465495
1627012800000|2021-07-23 04:00:00|24372|23880|24349|24281|24506|24501|23968|23880|2570228
1627272000000|2021-07-26 04:00:00|24200|23709|24554|24505|24902|24600|24151|23600|1360568
1627358400000|2021-07-27 04:00:00|24600|23800|24633|24600|24750|24700|24424|23800|1874044
1627444800000|2021-07-28 04:00:00|24591|24210|24188|24160|24902|24623|23941|23935|2926369
1627531200000|2021-07-29 04:00:00|24287|24116|24386|24291|24523|24517|24236|23980|1468847
1627617600000|2021-07-30 04:00:00|24400|24270|24317|24272|24549|24534|24264|24148|1058022
1627876800000|2021-08-02 04:00:00|24425|24320|24100|24010|24475|24465|23972|23950|1437693
1627963200000|2021-08-03 04:00:00|24150|24062|23690|23645|24150|24079|23527|23523|1783920
1628049600000|2021-08-04 04:00:00|23788|23673|23499|23463|23800|23750|23308|23305|1161543
1628136000000|2021-08-05 04:00:00|23700|23248|23615|23581|23800|23677|23438|23247|1374110
1628222400000|2021-08-06 04:00:00|23690|23591|23649|23601|23716|23705|23568|23500|853026
1628481600000|2021-08-09 04:00:00|23788|23564|23472|23435|23788|23640|23405|23394|1127993
1628568000000|2021-08-10 04:00:00|23750|23254|23360|23325|23860|23508|23324|23250|1042915
1628654400000|2021-08-11 04:00:00|23580|23327|23556|23530|23596|23593|23344|23300|996326
1628740800000|2021-08-12 04:00:00|23743|23236|23684|23633|23743|23671|23510|23236|663469
1628827200000|2021-08-13 04:00:00|23730|23250|23882|23860|23900|23889|23620|23250|892196
1629086400000|2021-08-16 04:00:00|23886|23835|24100|24031|24200|24102|23823|23709|1085678
1629172800000|2021-08-17 04:00:00|24054|24033|24024|23931|24160|24080|23825|23800|887660
1629259200000|2021-08-18 04:00:00|24200|24000|23800|23770|24200|24041|23762|23753|850267
1629345600000|2021-08-19 04:00:00|23700|23534|23800|23606|24109|23805|23479|23050|713096
1629432000000|2021-08-20 04:00:00|24200|23100|23860|23829|24200|23938|23640|23100|716064
1629691200000|2021-08-23 04:00:00|23923|23250|24024|23974|24100|24006|23801|23250|923091
1629777600000|2021-08-24 04:00:00|24091|23801|23880|23820|24100|24027|23832|23801|790605
1629864000000|2021-08-25 04:00:00|23988|23843|23888|23871|23988|23957|23812|23711|822005
1629950400000|2021-08-26 04:00:00|23892|23688|23711|23645|24049|23909|23592|23582|1042025
1630036800000|2021-08-27 04:00:00|23759|23475|23780|23720|23950|23832|23665|23475|822499
1630296000000|2021-08-30 04:00:00|23964|23500|23670|23660|24049|23790|23588|23500|1084082
1630382400000|2021-08-31 04:00:00|23632|23532|23799|23749|23800|23769|23471|23327|1515653
1630468800000|2021-09-01 04:00:00|23868|23400|23840|23815|24049|23903|23724|23400|1138767
1630555200000|2021-09-02 04:00:00|24049|23400|23995|23956|24049|23993|23816|23400|1181015
1630641600000|2021-09-03 04:00:00|24048|23500|23882|23850|24049|23991|23754|23500|711229
1630987200000|2021-09-07 04:00:00|23892|23748|23624|23601|24000|23913|23598|23500|901312
1631073600000|2021-09-08 04:00:00|23652|23351|23860|23795|24000|23945|23581|23050|1607728
1631160000000|2021-09-09 04:00:00|23950|23662|23861|23830|24146|24137|23778|23639|1278760
1631246400000|2021-09-10 04:00:00|24163|23775|23950|23919|24163|24126|23905|23500|1143631
1631505600000|2021-09-13 04:00:00|24051|23909|24160|24124|24300|24177|23956|23500|1156841
1631592000000|2021-09-14 04:00:00|24257|24045|24150|24091|24300|24217|23954|23904|994860
1631678400000|2021-09-15 04:00:00|24204|23918|24149|24071|24300|24143|23825|23813|967211
1631764800000|2021-09-16 04:00:00|24250|23500|24319|24295|24400|24360|23995|23500|1484222
1631851200000|2021-09-17 04:00:00|24396|24105|24249|24200|24465|24460|24160|24081|2616638
1632110400000|2021-09-20 04:00:00|24166|23904|24050|23904|24250|24195|23664|23500|2347177
1632196800000|2021-09-21 04:00:00|24241|24055|24043|23927|24455|24235|23946|23900|1003314
1632283200000|2021-09-22 04:00:00|24455|23892|24385|24316|24589|24584|24144|23500|1965674
1632369600000|2021-09-23 04:00:00|24612|24383|24600|24536|24612|24592|24344|23803|1912482
1632456000000|2021-09-24 04:00:00|24902|24545|24670|24610|24902|24731|24511|24425|1318093
1632715200000|2021-09-27 04:00:00|24763|24612|24810|24620|24902|24887|24513|24485|1407928
1632801600000|2021-09-28 04:00:00|24902|24624|24439|24381|24902|24766|24294|24200|1601992
1632888000000|2021-09-29 04:00:00|24612|24377|24600|24481|24902|24571|24320|23836|884024
1632974400000|2021-09-30 04:00:00|24902|24489|24198|24152|24902|24552|24106|24012|1498255
1633060800000|2021-10-01 04:00:00|24900|23841|24349|24252|24991|24468|23987|23500|1037534
1633320000000|2021-10-04 04:00:00|24324|24115|24346|24310|24872|24476|24131|23950|1197331
1633406400000|2021-10-05 04:00:00|24348|24168|24555|24466|24700|24683|24310|23928|1253036
1633492800000|2021-10-06 04:00:00|24540|24365|24905|24731|24991|24836|24304|24216|938499
1633579200000|2021-10-07 04:00:00|24924|24228|25000|24833|25000|24990|24784|24228|1278404
1633665600000|2021-10-08 04:00:00|24936|24774|24799|24720|25000|24960|24712|24500|885118
1633924800000|2021-10-11 04:00:00|24800|24624|24656|24580|24955|24909|24620|24301|764194
1634011200000|2021-10-12 04:00:00|24681|24533|24434|24401|24955|24871|24419|24301|1002752
1634097600000|2021-10-13 04:00:00|24540|24301|24295|24282|24850|24486|23994|23990|1752606
1634184000000|2021-10-14 04:00:00|24456|24312|24490|24455|24850|24539|24225|24200|1365817
1634270400000|2021-10-15 04:00:00|24650|24456|24250|24231|24850|24638|24202|24101|1488326
1634529600000|2021-10-18 04:00:00|24308|24101|24325|24200|24550|24342|24118|24101|1253777
1634616000000|2021-10-19 04:00:00|24384|24156|24270|24240|24550|24388|24164|24151|1189888
1634702400000|2021-10-20 04:00:00|24360|23950|23972|23950|24360|24263|23930|23925|1765296
1634788800000|2021-10-21 04:00:00|24360|23844|24180|24124|24360|24190|23934|23666|1733393
1634875200000|2021-10-22 04:00:00|24300|24072|23844|23805|24360|24230|23803|23700|1958343
1635134400000|2021-10-25 04:00:00|24012|23832|23786|23735|24100|23918|23655|23650|1905531
1635220800000|2021-10-26 04:00:00|23853|23664|23630|23610|23888|23832|23618|23563|1683106
1635307200000|2021-10-27 04:00:00|23787|23652|24340|24301|24500|24457|23685|23575|3075177
1635393600000|2021-10-28 04:00:00|24528|24000|24550|24511|24655|24605|24258|24000|2119302
1635480000000|2021-10-29 04:00:00|24524|24383|24589|24530|24633|24608|24250|24220|2019775
1635739200000|2021-11-01 04:00:00|24950|24000|25099|24900|25200|25168|24538|24000|2123970
1635825600000|2021-11-02 04:00:00|26500|24000|24938|24900|26500|25220|24821|24000|1251577
1635912000000|2021-11-03 04:00:00|25500|24000|25175|25041|25500|25112|24793|24000|1016324
1635998400000|2021-11-04 04:00:00|25500|24650|25388|25311|25500|25417|25004|24650|1407329
1636084800000|2021-11-05 04:00:00|25481|24800|25465|25420|25800|25746|25347|24800|1541492
1636347600000|2021-11-08 05:00:00|25620|25416|25305|25280|25700|25548|25193|24914|1353645
1636434000000|2021-11-09 05:00:00|25404|25236|25244|25220|25598|25368|25048|25042|966978
1636520400000|2021-11-10 05:00:00|25368|25121|25333|25314|25598|25371|25100|24800|990283
1636606800000|2021-11-11 05:00:00|25428|25260|25120|25022|25598|25381|24928|24923|843229
1636693200000|2021-11-12 05:00:00|25117|24979|25071|25040|25200|25099|24893|24814|710845
1636952400000|2021-11-15 05:00:00|25182|24965|25335|25068|25383|25371|25056|24890|803931
1637038800000|2021-11-16 05:00:00|25598|25140|25279|25230|25598|25408|25230|25120|720039
1637125200000|2021-11-17 05:00:00|25500|25188|25290|25260|25500|25323|25064|24968|659209
1637211600000|2021-11-18 05:00:00|25441|25196|25350|25325|25500|25348|25112|25100|602966
1637298000000|2021-11-19 05:00:00|25416|25308|25260|25173|25500|25345|25030|25008|1253053
1637557200000|2021-11-22 05:00:00|25267|24873|25550|25350|25550|25543|25179|24873|1164533
1637643600000|2021-11-23 05:00:00|25404|25188|25564|25530|25580|25579|25305|25173|958790
1637730000000|2021-11-24 05:00:00|25846|25200|25748|25714|25846|25776|25437|25200|1315299
1637902800000|2021-11-26 05:00:00|25600|25176|25025|24991|25800|25350|24832|24825|1340942
1638162000000|2021-11-29 05:00:00|25272|24996|25140|25055|25358|25227|24989|24821|904149
1638248400000|2021-11-30 05:00:00|24768|24650|24611|24550|24850|24773|24398|24262|1611927
1638334800000|2021-12-01 05:00:00|24776|24524|24857|24432|25091|25085|24370|24200|1462020
1638421200000|2021-12-02 05:00:00|24648|24300|24880|24750|25100|25030|24440|24300|1367676
1638507600000|2021-12-03 05:00:00|24960|24300|24930|24705|25411|25061|24760|24300|1055789
1638766800000|2021-12-06 05:00:00|25092|25044|25620|25551|25800|25691|24984|24500|1744986
1638853200000|2021-12-07 05:00:00|25836|25656|26030|26000|26400|26065|25651|25156|1022594
1638939600000|2021-12-08 05:00:00|26112|25896|25957|25906|26300|26269|25910|25600|1357756
1639026000000|2021-12-09 05:00:00|25992|25800|26250|26206|27000|26306|25841|25300|1561110
1639112400000|2021-12-10 05:00:00|26406|26100|26518|26471|26953|26525|26243|25300|990538
1639371600000|2021-12-13 05:00:00|26580|26421|26400|26311|26972|26577|26242|26200|1436147
1639458000000|2021-12-14 05:00:00|26503|26268|26320|26252|26972|26364|26177|25800|1548132
1639544400000|2021-12-15 05:00:00|26412|26160|26600|26452|26972|26562|26146|25800|1259516
1639630800000|2021-12-16 05:00:00|26664|26441|26599|26435|26972|26685|26424|25800|1023669
1639717200000|2021-12-17 05:00:00|26676|26447|26270|26200|26964|26555|26097|26000|3177908
1639976400000|2021-12-20 05:00:00|25872|25800|26785|26175|26800|26212|25704|25022|1522902
1640062800000|2021-12-21 05:00:00|26397|26193|26489|26173|26900|26643|26200|26173|1327121
1640149200000|2021-12-22 05:00:00|26472|26340|26650|26460|26900|26541|26400|26173|868157
1640235600000|2021-12-23 05:00:00|26532|26173|26595|26475|26900|26731|26532|26173|687842
1640581200000|2021-12-27 05:00:00|26616|26477|26812|26781|26860|26826|26556|26173|711798
1640667600000|2021-12-28 05:00:00|26880|26724|26929|26788|26972|26922|26687|26545|643340
1640754000000|2021-12-29 05:00:00|26940|26700|26848|26775|27200|26967|26772|26102|640457
1640840400000|2021-12-30 05:00:00|26972|26723|26700|26686|27000|26940|26672|26550|961153
1640926800000|2021-12-31 05:00:00|26784|26680|27000|26721|27000|26909|26726|26676|636457
1641186000000|2022-01-03 05:00:00|27156|27000|26899|26820|27500|27110|26558|26550|1376965
1641272400000|2022-01-04 05:00:00|26900|26100|26889|26775|27150|27111|26828|26100|1121361
1641358800000|2022-01-05 05:00:00|26963|26832|26865|26720|27030|27013|26694|26491|1316336
1641445200000|2022-01-06 05:00:00|26820|26604|27156|27002|27380|27072|26748|26400|1463378
1641531600000|2022-01-07 05:00:00|27096|27000|26749|26743|27271|27052|26703|26692|1183612
1641790800000|2022-01-10 05:00:00|26831|26600|26600|26441|27466|26700|26209|26201|1344710
1641877200000|2022-01-11 05:00:00|26700|26587|26240|26200|27000|26587|26045|26032|1825836
1641963600000|2022-01-12 05:00:00|26315|26054|26130|26052|26917|26354|26031|26000|1532711
1642050000000|2022-01-13 05:00:00|26196|26040|26177|26115|26390|26382|26068|26000|1253951
1642136400000|2022-01-14 05:00:00|26276|26050|25837|25780|26858|26280|25721|25705|1594762
1642482000000|2022-01-18 05:00:00|25791|25504|25800|25595|26117|25740|25448|25421|1083472
1642568400000|2022-01-19 05:00:00|25983|25560|25599|25414|25983|25785|25512|25300|959833
1642654800000|2022-01-20 05:00:00|25729|25300|25309|25225|26000|25806|25240|25200|1360891
1642741200000|2022-01-21 05:00:00|25471|25033|25495|25410|26000|25842|25250|25005|1966863
1643000400000|2022-01-24 05:00:00|25698|25153|25290|24803|26098|25472|24782|24776|2395803
1643086800000|2022-01-25 05:00:00|25360|24429|25296|24853|25750|25249|24717|24390|1629236
1643173200000|2022-01-26 05:00:00|25341|24978|25199|25005|25750|25416|24790|24300|1961135
1643259600000|2022-01-27 05:00:00|25750|24428|24936|24705|25750|25231|24257|24200|2782814
1643346000000|2022-01-28 05:00:00|24967|24720|25609|25552|25780|25670|24600|24190|2149126
1643605200000|2022-01-31 05:00:00|25757|25532|25934|25755|26075|25947|25449|25000|1333049
1643691600000|2022-02-01 05:00:00|26064|25851|25948|25801|26125|25985|25564|25500|1178320
1643778000000|2022-02-02 05:00:00|25992|25800|26199|26020|26300|26260|25850|25653|1216433
1643864400000|2022-02-03 05:00:00|26316|26104|26160|26102|26348|26276|26008|25951|1081202
1643950800000|2022-02-04 05:00:00|26196|26028|26006|25950|26314|26167|25786|25560|934063
1644210000000|2022-02-07 05:00:00|26088|25848|26100|25990|26270|26156|25918|25560|822120
1644296400000|2022-02-08 05:00:00|26100|25901|26237|26030|26238|26223|25917|25629|1480274
1644382800000|2022-02-09 05:00:00|26270|26052|25986|25920|26298|26284|25945|25820|1104815
1644469200000|2022-02-10 05:00:00|26095|25600|25648|25602|26250|26040|25597|25500|1035983
1644555600000|2022-02-11 05:00:00|25661|25476|25900|25400|26250|25872|25476|25300|1419177
1644814800000|2022-02-14 05:00:00|25399|25153|25339|25200|25644|25620|25170|25020|1120130
1644901200000|2022-02-15 05:00:00|25632|25411|25325|25318|26250|25690|25325|25020|1017928
1644987600000|2022-02-16 05:00:00|25536|25296|25309|25250|25890|25447|25123|25020|1099582
1645074000000|2022-02-17 05:00:00|25272|24940|25252|25120|25890|25287|25006|24940|1135690
1645160400000|2022-02-18 05:00:00|25296|25092|25100|25061|25300|25230|25005|24630|988791
1645506000000|2022-02-22 05:00:00|24797|24469|25399|25305|25475|25471|24600|24420|1844344
1645592400000|2022-02-23 05:00:00|26113|24530|24779|24611|26180|25415|24710|24530|1822896
1645678800000|2022-02-24 05:00:00|24590|24021|24478|24300|24700|24559|23967|23961|2567727
1645765200000|2022-02-25 05:00:00|24900|24290|24969|24920|25095|24948|24370|24290|2432461
1646024400000|2022-02-28 05:00:00|24700|23982|24470|24400|24877|24600|24239|23979|1984623
1646110800000|2022-03-01 05:00:00|25334|23895|24110|24000|25334|24356|23830|23823|1905186
1646197200000|2022-03-02 05:00:00|24110|23700|24085|24068|24291|24272|23962|23700|2230875
1646283600000|2022-03-03 05:00:00|24299|23931|23500|23312|24830|24221|23363|23312|2761543
1646370000000|2022-03-04 05:00:00|23643|23400|23578|23475|24520|23637|23168|23000|2125343
1646629200000|2022-03-07 05:00:00|23445|23140|22494|22400|23799|23471|22400|22362|2730088
1646715600000|2022-03-08 05:00:00|22999|22245|22400|22305|22999|22965|22218|22175|2837018
1646802000000|2022-03-09 05:00:00|22971|22570|22273|22243|22971|22702|22204|22201|3158471
1646888400000|2022-03-10 05:00:00|22287|22062|22200|22075|22530|22240|21767|21763|2705174
1646974800000|2022-03-11 05:00:00|22327|22201|22770|22720|23000|22911|22320|21770|3505137
1647230400000|2022-03-14 04:00:00|23790|22880|22789|22623|23790|22929|22326|22303|2336288
1647316800000|2022-03-15 04:00:00|27100|18500|23250|23152|27100|23454|22475|18500|2671589
1647403200000|2022-03-16 04:00:00|23980|22100|23882|23731|23980|23880|23441|22100|2064255
1647489600000|2022-03-17 04:00:00|24400|22907|23714|23500|24400|23777|23456|22907|1944889
1647576000000|2022-03-18 04:00:00|23750|23682|23969|23700|23969|23920|23600|23500|2238991
1647835200000|2022-03-21 04:00:00|26400|21501|23505|23450|26400|24005|23409|21501|1624436
1647921600000|2022-03-22 04:00:00|24300|22310|23835|23602|24300|23841|23595|22310|1285710
1648008000000|2022-03-23 04:00:00|24191|23600|23738|23612|24191|23796|23596|23350|1069875
1648094400000|2022-03-24 04:00:00|24000|22850|24097|24001|24106|24102|23653|22850|1103422
1648180800000|2022-03-25 04:00:00|24300|23600|24199|24101|24300|24182|23949|23600|814269
1647835200000|2022-03-21 04:00:00|26400|21501|23505|23450|26400|24005|23409|21501|1624436
1647921600000|2022-03-22 04:00:00|24300|22310|23835|23602|24300|23841|23595|22310|1285710
1648008000000|2022-03-23 04:00:00|24191|23600|23738|23612|24191|23796|23596|23350|1069875
1648094400000|2022-03-24 04:00:00|24000|22850|24097|24001|24106|24102|23653|22850|1103422
1648180800000|2022-03-25 04:00:00|24300|23600|24199|24101|24300|24182|23949|23600|814269
1648440000000|2022-03-28 04:00:00|24300|23939|24282|24262|24450|24294|23988|23939|814880
1648526400000|2022-03-29 04:00:00|24482|24192|24817|24660|24900|24865|24427|23000|1045540
1648612800000|2022-03-30 04:00:00|24947|24651|24979|24705|25050|25045|24766|24400|1047189
1648699200000|2022-03-31 04:00:00|24954|24800|24981|24751|25200|25131|24700|24500|1668099
1648785600000|2022-04-01 04:00:00|25297|24450|24925|24800|25297|24941|24620|24450|958769
1649044800000|2022-04-04 04:00:00|24950|24700|24799|24652|25124|24850|24240|24228|1326051
1649131200000|2022-04-05 04:00:00|24900|24540|24888|24858|24974|24968|24554|24222|1321228
1649217600000|2022-04-06 04:00:00|25250|23800|25146|24801|25250|25238|24598|23800|1407961
1649304000000|2022-04-07 04:00:00|25371|24978|25500|25436|25561|25545|24961|24847|2312055
1649390400000|2022-04-08 04:00:00|25760|25350|25146|25110|25760|25491|25094|25070|1412405
1649649600000|2022-04-11 04:00:00|25100|24920|25089|24990|25400|25280|24995|24719|1141506
1649736000000|2022-04-12 04:00:00|25131|24942|24979|24917|25318|25227|24884|24230|1409023
1649822400000|2022-04-13 04:00:00|25143|24800|25180|25110|25318|25169|24924|24400|1163614
1649908800000|2022-04-14 04:00:00|25269|24989|25099|25042|25375|25369|25047|24500|939689
1650254400000|2022-04-18 04:00:00|24991|24963|25220|25172|25300|25239|24991|24953|580293
1650340800000|2022-04-19 04:00:00|25299|24950|25537|25501|25676|25595|25000|24918|1135028
1650427200000|2022-04-20 04:00:00|25664|25200|25695|25592|25876|25775|25482|25162|1157599
1650513600000|2022-04-21 04:00:00|25700|25463|25570|25280|25974|25957|25490|25004|1131952
1650600000000|2022-04-22 04:00:00|25999|25436|24970|24845|26040|25492|24916|24600|1386702
1650859200000|2022-04-25 04:00:00|24940|24552|25284|25230|25500|25312|24773|24552|1203420
1650945600000|2022-04-26 04:00:00|25399|25066|24990|24858|25500|25237|24800|24600|1218385
1651032000000|2022-04-27 04:00:00|25353|24000|24949|24900|25353|25094|24710|24000|1285492
1651118400000|2022-04-28 04:00:00|24980|24810|25380|25201|25651|25635|24675|23040|1815432
1651204800000|2022-04-29 04:00:00|25500|25084|24966|24918|25500|25481|24882|24873|1309137
1651464000000|2022-05-02 04:00:00|25165|24252|24659|24602|25800|25122|24229|24033|2221282
1651550400000|2022-05-03 04:00:00|24850|24225|24680|24589|24988|24772|24236|24203|1268182
1651636800000|2022-05-04 04:00:00|26000|24469|25430|25375|26000|25478|24637|23000|1587415
1651723200000|2022-05-05 04:00:00|25400|25074|25064|24851|25588|25436|24681|24265|1379362
1651809600000|2022-05-06 04:00:00|25058|24251|25068|24945|25396|25236|24784|24000|1552636
1652068800000|2022-05-09 04:00:00|25078|23700|24850|24751|25078|24984|24683|23700|1291131
1652155200000|2022-05-10 04:00:00|25500|24682|24598|24501|25500|25079|24500|24031|1553272
1652241600000|2022-05-11 04:00:00|24861|24251|24611|24444|25100|24706|24329|24203|1332539
1652328000000|2022-05-12 04:00:00|25331|23000|24500|24420|25331|24633|24115|23000|1585875
1652414400000|2022-05-13 04:00:00|24737|24466|24503|24450|25000|24720|24238|23000|1638594
1652673600000|2022-05-16 04:00:00|24966|23000|24440|24404|24966|24536|24087|23000|1102990
1652760000000|2022-05-17 04:00:00|24694|23825|24254|24060|24923|24770|23949|23800|1785947
1652846400000|2022-05-18 04:00:00|24550|23522|23097|23010|24601|24100|23041|23010|2082330
1652932800000|2022-05-19 04:00:00|23095|22800|23075|22921|23504|23215|22848|22500|1931963
1653019200000|2022-05-20 04:00:00|23279|22950|23430|23391|23450|23404|22861|22850|1612242
1653278400000|2022-05-23 04:00:00|25331|25203|23768|23575|25331|25203|23357|23300|1492334
1653364800000|2022-05-24 04:00:00|23735|23596|24600|24500|24819|24580|23685|23443|3161195
1653451200000|2022-05-25 04:00:00|26200|22500|24520|24350|26200|24570|24161|22500|1301529
1653537600000|2022-05-26 04:00:00|25900|23000|24849|24750|25900|24932|24415|23000|829112
1653624000000|2022-05-27 04:00:00|25300|24379|25205|25187|25300|25187|24843|24379|1003437
1652673600000|2022-05-16 04:00:00|24966|23000|24440|24404|24966|24536|24087|23000|1102990
1652760000000|2022-05-17 04:00:00|24694|23825|24254|24060|24923|24770|23949|23800|1785947
1652846400000|2022-05-18 04:00:00|24550|23522|23097|23010|24601|24100|23041|23010|2082330
1652932800000|2022-05-19 04:00:00|23095|22800|23075|22921|23504|23215|22848|22500|1931963
1653019200000|2022-05-20 04:00:00|23279|22950|23430|23391|23450|23404|22861|22850|1612242
1653278400000|2022-05-23 04:00:00|25331|25203|23768|23575|25331|25203|23357|23300|1492334
1653364800000|2022-05-24 04:00:00|23735|23596|24600|24500|24819|24580|23685|23443|3161195
1653451200000|2022-05-25 04:00:00|26200|22500|24520|24350|26200|24570|24161|22500|1301529
1653537600000|2022-05-26 04:00:00|25900|23000|24849|24750|25900|24932|24415|23000|829112
1653624000000|2022-05-27 04:00:00|25300|24379|25205|25187|25300|25187|24843|24379|1003437
1653969600000|2022-05-31 04:00:00|25587|25004|25324|25228|25587|25425|24864|24847|1581756
1654056000000|2022-06-01 04:00:00|26174|25234|24925|24480|26174|25336|24821|24480|1119165
1654142400000|2022-06-02 04:00:00|25364|24800|25080|25041|25364|25063|24629|24615|983948
1654228800000|2022-06-03 04:00:00|25096|24483|24902|24782|25599|25027|24800|24480|844030
1654488000000|2022-06-06 04:00:00|25090|24480|24849|24650|25210|24955|24738|24480|731446
1654574400000|2022-06-07 04:00:00|25109|24480|24880|24845|25250|24976|24562|24480|768732
1654660800000|2022-06-08 04:00:00|25064|24634|24600|24516|25342|24876|24493|24480|1219331
1654747200000|2022-06-09 04:00:00|25040|23700|24373|24217|25040|24594|24207|23700|948472
1654833600000|2022-06-10 04:00:00|24651|23878|23796|23740|24651|24216|23718|23550|911407
1655092800000|2022-06-13 04:00:00|23618|22800|24099|23820|24760|24010|23283|22800|2528961
1655179200000|2022-06-14 04:00:00|24285|23889|24000|23882|24763|24290|23865|23354|1860332
1655265600000|2022-06-15 04:00:00|24282|23070|24110|23900|24900|24151|23613|23070|1476287
1655352000000|2022-06-16 04:00:00|24364|23070|24110|23300|24364|23729|23384|23070|1782677
1655438400000|2022-06-17 04:00:00|24269|23300|23630|23438|24269|23577|23224|23023|3574371
1655784000000|2022-06-21 04:00:00|23900|23070|23958|23900|24012|24009|23417|23070|1700880
1655870400000|2022-06-22 04:00:00|23961|23573|24295|24003|24520|24454|23730|23070|1530785
1655956800000|2022-06-23 04:00:00|24216|24036|24348|24303|24505|24496|24047|23764|864483
1656043200000|2022-06-24 04:00:00|24660|24302|24789|24701|25000|24799|24420|23887|1279837
1656302400000|2022-06-27 04:00:00|25200|24828|24820|24703|25200|24921|24660|24242|975481
1656388800000|2022-06-28 04:00:00|24936|24636|24325|24283|25200|24988|24210|24000|982106
1656475200000|2022-06-29 04:00:00|24432|24204|24900|24705|25200|24882|24384|23897|1754177
1656561600000|2022-06-30 04:00:00|24867|24494|24800|24552|24980|24855|24558|24134|1049785
1656648000000|2022-07-01 04:00:00|24729|24512|25501|25294|25617|25309|24632|24295|1316232
1656993600000|2022-07-05 04:00:00|25656|25248|25227|25135|25746|25308|24969|24953|1170975
1657080000000|2022-07-06 04:00:00|25330|25104|25285|25135|25330|25286|24937|24933|876956
1657166400000|2022-07-07 04:00:00|25445|25056|25291|25240|25706|25463|25117|24905|1192497
1657252800000|2022-07-08 04:00:00|26200|25116|25400|25324|26200|25461|25248|25116|582264
1657512000000|2022-07-11 04:00:00|25366|25152|25354|25302|25546|25537|25208|25014|683829
1657598400000|2022-07-12 04:00:00|25320|24880|25199|25100|25566|25562|25079|24512|1081754
1657684800000|2022-07-13 04:00:00|25344|25100|25200|25000|25631|25479|24835|24710|1120242
1657771200000|2022-07-14 04:00:00|25330|25089|25600|25300|25600|25309|24950|24780|1025147
1657857600000|2022-07-15 04:00:00|25320|25152|25519|25501|25645|25634|25290|25131|1234611
1658116800000|2022-07-18 04:00:00|25723|25512|25390|25242|25959|25733|25208|24700|1021397
1658203200000|2022-07-19 04:00:00|25536|25200|25695|25652|25700|25670|25296|24854|992695
1658289600000|2022-07-20 04:00:00|25829|25409|25458|25385|25900|25676|25348|25172|1143153
1658376000000|2022-07-21 04:00:00|25900|25273|25325|25300|26190|25472|25239|25064|913171
1658462400000|2022-07-22 04:00:00|25386|25062|25399|25385|25500|25434|25245|25000|967287
1658721600000|2022-07-25 04:00:00|25501|25236|24989|24900|26000|25499|24868|24826|1458034
1658808000000|2022-07-26 04:00:00|25164|24852|25680|25650|25925|25918|24659|24563|2974041
1658894400000|2022-07-27 04:00:00|25790|25000|25889|25850|26350|25989|25487|24890|1408386
1658980800000|2022-07-28 04:00:00|25999|25539|26346|26225|26500|26398|25767|25501|1556686
1659067200000|2022-07-29 04:00:00|26423|26220|26337|26322|26690|26434|26213|25816|1084804
1659326400000|2022-08-01 04:00:00|26436|26328|26449|26380|26690|26540|26250|25969|1204432
1659412800000|2022-08-02 04:00:00|26690|26256|26150|26106|26690|26545|26094|25793|1131596
1659499200000|2022-08-03 04:00:00|26401|26000|26207|26200|26690|26289|25976|25793|1164315
1659585600000|2022-08-04 04:00:00|26360|26088|26098|26020|26400|26218|25870|25793|1086832
1659672000000|2022-08-05 04:00:00|26408|25944|25913|25850|26690|26064|25709|25700|790477
1659931200000|2022-08-08 04:00:00|26064|25714|25730|25690|26130|26091|25537|25532|963926
1660017600000|2022-08-09 04:00:00|25884|25501|26029|25980|26050|26030|25647|25200|1339172
1660104000000|2022-08-10 04:00:00|26430|25891|26300|26100|26430|26368|26008|25430|1228201
1660190400000|2022-08-11 04:00:00|26385|26052|25979|25931|26436|26325|25865|25756|973002
1660276800000|2022-08-12 04:00:00|26398|25872|26249|26175|26699|26250|25978|25811|684484
1660536000000|2022-08-15 04:00:00|26338|26076|26543|26502|26569|26560|26124|25845|1148121
1660622400000|2022-08-16 04:00:00|26580|26385|26775|26555|26795|26706|26431|26166|845438
1660708800000|2022-08-17 04:00:00|26672|26456|26682|26579|27000|26795|26544|26290|744045
1660795200000|2022-08-18 04:00:00|26784|26515|26692|26607|27079|26724|26547|26193|738511
1660881600000|2022-08-19 04:00:00|26796|26326|26654|26410|26970|26773|26400|26193|842247
1661140800000|2022-08-22 04:00:00|26702|26300|26386|26301|27100|26574|26239|26193|905820
1661227200000|2022-08-23 04:00:00|26514|26208|26084|26001|26514|26324|26057|25980|694979
1661313600000|2022-08-24 04:00:00|26139|25869|26140|26088|26220|26195|25990|25869|825526
1661400000000|2022-08-25 04:00:00|26464|26131|26254|26167|26549|26260|26020|25978|518336
1661486400000|2022-08-26 04:00:00|26376|26124|25695|25500|26900|26386|25645|25500|897614