820558800000|1996-01-02 05:00:00|3237.5|3237.5|3212.5|3212.5|3250|3250|3206.25|3206.25|6063200
820645200000|1996-01-03 05:00:00|3212.5|3212.5|3168.75|3168.75|3218.75|3218.75|3156.25|3156.25|6441600
820731600000|1996-01-04 05:00:00|3162.5|3162.5|3187.5|3187.5|3206.25|3206.25|3137.5|3137.5|7158200
820818000000|1996-01-05 05:00:00|3175|3175|3150|3150|3187.5|3187.5|3137.5|3137.5|3575000
821077200000|1996-01-08 05:00:00|3150|3150|3193.75|3193.75|3200|3200|3143.75|3143.75|1705000
821163600000|1996-01-09 05:00:00|3193.75|3193.75|3175|3175|3225|3225|3162.5|3162.5|6048200
821250000000|1996-01-10 05:00:00|3150|3150|3062.5|3062.5|3156.25|3156.25|3050|3050|6665400
821336400000|1996-01-11 05:00:00|3075|3075|3075|3075|3106.25|3106.25|3050|3050|5634600
821422800000|1996-01-12 05:00:00|3087.5|3087.5|3106.25|3106.25|3131.25|3131.25|3068.75|3068.75|4804400
821682000000|1996-01-15 05:00:00|3118.75|3118.75|3181.25|3181.25|3187.5|3187.5|3118.75|3118.75|4059600
821768400000|1996-01-16 05:00:00|3181.25|3181.25|3237.5|3237.5|3250|3250|3175|3175|4861400
821854800000|1996-01-17 05:00:00|3250|3250|3275|3275|3293.75|3293.75|3250|3250|6664000
821941200000|1996-01-18 05:00:00|3275|3275|3262.5|3262.5|3275|3275|3243.75|3243.75|5186200
822027600000|1996-01-19 05:00:00|3262.5|3262.5|3275|3275|3275|3275|3256.25|3256.25|5855000
822286800000|1996-01-22 05:00:00|3262.5|3262.5|3312.5|3312.5|3337.5|3337.5|3250|3250|5694400
822373200000|1996-01-23 05:00:00|3325|3325|3343.75|3343.75|3350|3350|3300|3300|5319600
822459600000|1996-01-24 05:00:00|3362.5|3362.5|3393.75|3393.75|3406.25|3406.25|3362.5|3362.5|5801200
822546000000|1996-01-25 05:00:00|3381.25|3381.25|3343.75|3343.75|3387.5|3387.5|3337.5|3337.5|4927600
822632400000|1996-01-26 05:00:00|3325|3325|3393.75|3393.75|3412.5|3412.5|3318.75|3318.75|4423000
822891600000|1996-01-29 05:00:00|3450|3450|3443.75|3443.75|3462.5|3462.5|3418.75|3418.75|5326400
822978000000|1996-01-30 05:00:00|3450|3450|3506.25|3506.25|3512.5|3512.5|3443.75|3443.75|7614200
823064400000|1996-01-31 05:00:00|3493.75|3493.75|3506.25|3506.25|3518.75|3518.75|3481.25|3481.25|4448000
823150800000|1996-02-01 05:00:00|3481.25|3481.25|3500|3500|3506.25|3506.25|3481.25|3481.25|3161200
823237200000|1996-02-02 05:00:00|3481.25|3481.25|3468.75|3468.75|3506.25|3506.25|3450|3450|3642400
823496400000|1996-02-05 05:00:00|3425|3425|3456.25|3456.25|3456.25|3456.25|3412.5|3412.5|4418000
823582800000|1996-02-06 05:00:00|3400|3400|3368.75|3368.75|3412.5|3412.5|3356.25|3356.25|7321400
823669200000|1996-02-07 05:00:00|3368.75|3368.75|3450|3450|3456.25|3456.25|3362.5|3362.5|5955600
823755600000|1996-02-08 05:00:00|3456.25|3456.25|3500|3500|3518.75|3518.75|3431.25|3431.25|5886200
823842000000|1996-02-09 05:00:00|3462.5|3462.5|3500|3500|3550|3550|3462.5|3462.5|6198200
824101200000|1996-02-12 05:00:00|3518.75|3518.75|3531.25|3531.25|3568.75|3568.75|3512.5|3512.5|4454000
824187600000|1996-02-13 05:00:00|3506.25|3506.25|3518.75|3518.75|3556.25|3556.25|3506.25|3506.25|5695800
824274000000|1996-02-14 05:00:00|3512.5|3512.5|3531.25|3531.25|3543.75|3543.75|3500|3500|5393400
824360400000|1996-02-15 05:00:00|3537.5|3537.5|3481.25|3481.25|3537.5|3537.5|3481.25|3481.25|4491200
824446800000|1996-02-16 05:00:00|3462.5|3462.5|3437.5|3437.5|3493.75|3493.75|3418.75|3418.75|6593600
824792400000|1996-02-20 05:00:00|3300|3300|3325|3325|3375|3375|3300|3300|8027000
824878800000|1996-02-21 05:00:00|3331.25|3331.25|3337.5|3337.5|3368.75|3368.75|3318.75|3318.75|8892200
824965200000|1996-02-22 05:00:00|3343.75|3343.75|3362.5|3362.5|3387.5|3387.5|3312.5|3312.5|7869800
825051600000|1996-02-23 05:00:00|3393.75|3393.75|3362.5|3362.5|3418.75|3418.75|3343.75|3343.75|6651600
825310800000|1996-02-26 05:00:00|3350|3350|3293.75|3293.75|3350|3350|3293.75|3293.75|5337000
825397200000|1996-02-27 05:00:00|3300|3300|3256.25|3256.25|3325|3325|3225|3225|7627800
825483600000|1996-02-28 05:00:00|3300|3300|3293.75|3293.75|3350|3350|3287.5|3287.5|6188000
825570000000|1996-02-29 05:00:00|3281.25|3281.25|3312.5|3312.5|3362.5|3362.5|3275|3275|5798200
825656400000|1996-03-01 05:00:00|3350|3350|3368.75|3368.75|3368.75|3368.75|3300|3300|5856000
825915600000|1996-03-04 05:00:00|3387.5|3387.5|3418.75|3418.75|3431.25|3431.25|3375|3375|4749600
826002000000|1996-03-05 05:00:00|3412.5|3412.5|3443.75|3443.75|3450|3450|3387.5|3387.5|3265200
826088400000|1996-03-06 05:00:00|3400|3400|3312.5|3312.5|3418.75|3418.75|3306.25|3306.25|4647200
826174800000|1996-03-07 05:00:00|3337.5|3337.5|3350|3350|3368.75|3368.75|3325|3325|4736600
826261200000|1996-03-08 05:00:00|3318.75|3318.75|3218.75|3218.75|3318.75|3318.75|3025|3025|11748000
826520400000|1996-03-11 05:00:00|3200|3200|3243.75|3243.75|3262.5|3262.5|3168.75|3168.75|8283800
826606800000|1996-03-12 05:00:00|3218.75|3218.75|3156.25|3156.25|3225|3225|3125|3125|8121400
826693200000|1996-03-13 05:00:00|3162.5|3162.5|3081.25|3081.25|3193.75|3193.75|3062.5|3062.5|9063000
826779600000|1996-03-14 05:00:00|3100|3100|3100|3100|3181.25|3181.25|3093.75|3093.75|10694400
826866000000|1996-03-15 05:00:00|3100|3100|3106.25|3106.25|3143.75|3143.75|3075|3075|11033200
827125200000|1996-03-18 05:00:00|3150|3150|3137.5|3137.5|3162.5|3162.5|3118.75|3118.75|6938000
827211600000|1996-03-19 05:00:00|3156.25|3156.25|3106.25|3106.25|3187.5|3187.5|3100|3100|9123000
827298000000|1996-03-20 05:00:00|3125|3125|3150|3150|3175|3175|3118.75|3118.75|7988400
827384400000|1996-03-21 05:00:00|3175|3175|3275|3275|3281.25|3281.25|3175|3175|8088800
827470800000|1996-03-22 05:00:00|3287.5|3287.5|3175|3175|3287.5|3287.5|3175|3175|7093400
827730000000|1996-03-25 05:00:00|3075|3075|3125|3125|3175|3175|3062.5|3062.5|9323200
827816400000|1996-03-26 05:00:00|3118.75|3118.75|3206.25|3206.25|3212.5|3212.5|3106.25|3106.25|7282000
827902800000|1996-03-27 05:00:00|3262.5|3262.5|3156.25|3156.25|3262.5|3262.5|3137.5|3137.5|6153400
827989200000|1996-03-28 05:00:00|3143.75|3143.75|3150|3150|3175|3175|3131.25|3131.25|4247000
828075600000|1996-03-29 05:00:00|3168.75|3168.75|3112.5|3112.5|3175|3175|3112.5|3112.5|3874400
828334800000|1996-04-01 05:00:00|3125|3125|3168.75|3168.75|3175|3175|3118.75|3118.75|5955200
828421200000|1996-04-02 05:00:00|3193.75|3193.75|3175|3175|3193.75|3193.75|3150|3150|4106400
828507600000|1996-04-03 05:00:00|3181.25|3181.25|3175|3175|3225|3225|3162.5|3162.5|5483800
828594000000|1996-04-04 05:00:00|3187.5|3187.5|3193.75|3193.75|3218.75|3218.75|3187.5|3187.5|4384800
828936000000|1996-04-08 04:00:00|3112.5|3112.5|3093.75|3093.75|3131.25|3131.25|3037.5|3037.5|8828400
829022400000|1996-04-09 04:00:00|3131.25|3131.25|3056.25|3056.25|3131.25|3131.25|3050|3050|5518600
829108800000|1996-04-10 04:00:00|3043.75|3043.75|2937.5|2937.5|3075|3075|2918.75|2918.75|10552400
829195200000|1996-04-11 04:00:00|2962.5|2962.5|2968.75|2968.75|2981.25|2981.25|2868.75|2868.75|13096200
829281600000|1996-04-12 04:00:00|3000|3000|3031.25|3031.25|3037.5|3037.5|2987.5|2987.5|6395000
829540800000|1996-04-15 04:00:00|3050|3050|3006.25|3006.25|3050|3050|2987.5|2987.5|5418600
829627200000|1996-04-16 04:00:00|2981.25|2981.25|3000|3000|3031.25|3031.25|2950|2950|6378000
829713600000|1996-04-17 04:00:00|3012.5|3012.5|3012.5|3012.5|3068.75|3068.75|3006.25|3006.25|7462600
829800000000|1996-04-18 04:00:00|3018.75|3018.75|3068.75|3068.75|3087.5|3087.5|3018.75|3018.75|5503200
829886400000|1996-04-19 04:00:00|3075|3075|3093.75|3093.75|3106.25|3106.25|3068.75|3068.75|5393800
830145600000|1996-04-22 04:00:00|3093.75|3093.75|3081.25|3081.25|3125|3125|3062.5|3062.5|5119000
830232000000|1996-04-23 04:00:00|3100|3100|3087.5|3087.5|3112.5|3112.5|3056.25|3056.25|4839600
830318400000|1996-04-24 04:00:00|3100|3100|3018.75|3018.75|3137.5|3137.5|2987.5|2987.5|8513400
830404800000|1996-04-25 04:00:00|3006.25|3006.25|3006.25|3006.25|3031.25|3031.25|2962.5|2962.5|9923000
830491200000|1996-04-26 04:00:00|3018.75|3018.75|3000|3000|3037.5|3037.5|2962.5|2962.5|5887400
830750400000|1996-04-29 04:00:00|2993.75|2993.75|3037.5|3037.5|3056.25|3056.25|2987.5|2987.5|4601800
830836800000|1996-04-30 04:00:00|3037.5|3037.5|3025|3025|3050|3050|3006.25|3006.25|4431600
830923200000|1996-05-01 04:00:00|3018.75|3018.75|3031.25|3031.25|3056.25|3056.25|3006.25|3006.25|4020600
831009600000|1996-05-02 04:00:00|2987.5|2987.5|2937.5|2937.5|3000|3000|2900|2900|9631400
831096000000|1996-05-03 04:00:00|2950|2950|2912.5|2912.5|2981.25|2981.25|2900|2900|8803200
831355200000|1996-05-06 04:00:00|2937.5|2937.5|2850|2850|2950|2950|2825|2825|11253000
831441600000|1996-05-07 04:00:00|2850|2850|2887.5|2887.5|2906.25|2906.25|2837.5|2837.5|9774200
831528000000|1996-05-08 04:00:00|2856.25|2856.25|2968.75|2968.75|2975|2975|2831.25|2831.25|9036800
831614400000|1996-05-09 04:00:00|2968.75|2968.75|2918.75|2918.75|2975|2975|2856.25|2856.25|5253800
831700800000|1996-05-10 04:00:00|2956.25|2956.25|2968.75|2968.75|2981.25|2981.25|2931.25|2931.25|6172600
831960000000|1996-05-13 04:00:00|2981.25|2981.25|3000|3000|3031.25|3031.25|2962.5|2962.5|5850000
832046400000|1996-05-14 04:00:00|3006.25|3006.25|3031.25|3031.25|3043.75|3043.75|2981.25|2981.25|6802200
832132800000|1996-05-15 04:00:00|3050|3050|3068.75|3068.75|3087.5|3087.5|3043.75|3043.75|7095200
832219200000|1996-05-16 04:00:00|3068.75|3068.75|3106.25|3106.25|3143.75|3143.75|3062.5|3062.5|7184200
832305600000|1996-05-17 04:00:00|3137.5|3137.5|3181.25|3181.25|3187.5|3187.5|3131.25|3131.25|8126000
832564800000|1996-05-20 04:00:00|3200|3200|3175|3175|3218.75|3218.75|3162.5|3162.5|5067800
832651200000|1996-05-21 04:00:00|3175|3175|3156.25|3156.25|3181.25|3181.25|3137.5|3137.5|6126000
832737600000|1996-05-22 04:00:00|3162.5|3162.5|3156.25|3156.25|3187.5|3187.5|3143.75|3143.75|8106400
832824000000|1996-05-23 04:00:00|3168.75|3168.75|3168.75|3168.75|3200|3200|3162.5|3162.5|7824000
832910400000|1996-05-24 04:00:00|3187.5|3187.5|3225|3225|3231.25|3231.25|3175|3175|4804000
833256000000|1996-05-28 04:00:00|3237.5|3237.5|3181.25|3181.25|3250|3250|3181.25|3181.25|4587600
833342400000|1996-05-29 04:00:00|3218.75|3218.75|3187.5|3187.5|3237.5|3237.5|3181.25|3181.25|4490600
833428800000|1996-05-30 04:00:00|3187.5|3187.5|3250|3250|3256.25|3256.25|3187.5|3187.5|5256200
833515200000|1996-05-31 04:00:00|3250|3250|3231.25|3231.25|3268.75|3268.75|3218.75|3218.75|3999600
833774400000|1996-06-03 04:00:00|3225|3225|3237.5|3237.5|3237.5|3237.5|3200|3200|3435000
833860800000|1996-06-04 04:00:00|3250|3250|3256.25|3256.25|3281.25|3281.25|3250|3250|4040000
833947200000|1996-06-05 04:00:00|3268.75|3268.75|3306.25|3306.25|3306.25|3306.25|3268.75|3268.75|4979600
834033600000|1996-06-06 04:00:00|3306.25|3306.25|3231.25|3231.25|3306.25|3306.25|3225|3225|5041800
834120000000|1996-06-07 04:00:00|3175|3175|3262.5|3262.5|3262.5|3262.5|3168.75|3168.75|4433800
834379200000|1996-06-10 04:00:00|3256.25|3256.25|3262.5|3262.5|3275|3275|3231.25|3231.25|3509000
834465600000|1996-06-11 04:00:00|3262.5|3262.5|3200|3200|3268.75|3268.75|3200|3200|3440800
834552000000|1996-06-12 04:00:00|3206.25|3206.25|3187.5|3187.5|3225|3225|3181.25|3181.25|3053200
834638400000|1996-06-13 04:00:00|3181.25|3181.25|3218.75|3218.75|3231.25|3231.25|3162.5|3162.5|3563600
834724800000|1996-06-14 04:00:00|3212.5|3212.5|3200|3200|3218.75|3218.75|3187.5|3187.5|2730000
834984000000|1996-06-17 04:00:00|3212.5|3212.5|3181.25|3181.25|3218.75|3218.75|3181.25|3181.25|2985200
835070400000|1996-06-18 04:00:00|3187.5|3187.5|3175|3175|3193.75|3193.75|3168.75|3168.75|3791600
835156800000|1996-06-19 04:00:00|3181.25|3181.25|3193.75|3193.75|3212.5|3212.5|3168.75|3168.75|3015000
835243200000|1996-06-20 04:00:00|3212.5|3212.5|3250|3250|3262.5|3262.5|3200|3200|4994600
835329600000|1996-06-21 04:00:00|3262.5|3262.5|3256.25|3256.25|3268.75|3268.75|3237.5|3237.5|7490600
835588800000|1996-06-24 04:00:00|3268.75|3268.75|3206.25|3206.25|3268.75|3268.75|3206.25|3206.25|3764600
835675200000|1996-06-25 04:00:00|3225|3225|3250|3250|3256.25|3256.25|3218.75|3218.75|3348600
835761600000|1996-06-26 04:00:00|3268.75|3268.75|3250|3250|3281.25|3281.25|3243.75|3243.75|4005000
835848000000|1996-06-27 04:00:00|3256.25|3256.25|3275|3275|3287.5|3287.5|3237.5|3237.5|2871000
835934400000|1996-06-28 04:00:00|3287.5|3287.5|3231.25|3231.25|3287.5|3287.5|3231.25|3231.25|4275000
836193600000|1996-07-01 04:00:00|3268.75|3268.75|3306.25|3306.25|3306.25|3306.25|3256.25|3256.25|4380400
836280000000|1996-07-02 04:00:00|3300|3300|3300|3300|3306.25|3306.25|3262.5|3262.5|5065400
836366400000|1996-07-03 04:00:00|3312.5|3312.5|3300|3300|3343.75|3343.75|3300|3300|4517200
836539200000|1996-07-05 04:00:00|3256.25|3256.25|3218.75|3218.75|3262.5|3262.5|3212.5|3212.5|3298600
836798400000|1996-07-08 04:00:00|3200|3200|3243.75|3243.75|3243.75|3243.75|3193.75|3193.75|4470800
836884800000|1996-07-09 04:00:00|3256.25|3256.25|3231.25|3231.25|3262.5|3262.5|3231.25|3231.25|3273600
836971200000|1996-07-10 04:00:00|3237.5|3237.5|3250|3250|3256.25|3256.25|3206.25|3206.25|4866400
837057600000|1996-07-11 04:00:00|3243.75|3243.75|3206.25|3206.25|3250|3250|3181.25|3181.25|6256200
837144000000|1996-07-12 04:00:00|3200|3200|3193.75|3193.75|3200|3200|3137.5|3137.5|4178400
837403200000|1996-07-15 04:00:00|3181.25|3181.25|3112.5|3112.5|3231.25|3231.25|3106.25|3106.25|5633800
837489600000|1996-07-16 04:00:00|3100|3100|3056.25|3056.25|3106.25|3106.25|2912.5|2912.5|11406200
837576000000|1996-07-17 04:00:00|3100|3100|3137.5|3137.5|3156.25|3156.25|3056.25|3056.25|4847400
837662400000|1996-07-18 04:00:00|3156.25|3156.25|3218.75|3218.75|3237.5|3237.5|3125|3125|5535000
837748800000|1996-07-19 04:00:00|3231.25|3231.25|3231.25|3231.25|3256.25|3256.25|3187.5|3187.5|6028400
838008000000|1996-07-22 04:00:00|3231.25|3231.25|3281.25|3281.25|3281.25|3281.25|3231.25|3231.25|6379200
838094400000|1996-07-23 04:00:00|3300|3300|3181.25|3181.25|3306.25|3306.25|3181.25|3181.25|6429800
838180800000|1996-07-24 04:00:00|3125|3125|3231.25|3231.25|3237.5|3237.5|3112.5|3112.5|6849400
838267200000|1996-07-25 04:00:00|3250|3250|3193.75|3193.75|3256.25|3256.25|3181.25|3181.25|3689000
838353600000|1996-07-26 04:00:00|3193.75|3193.75|3212.5|3212.5|3231.25|3231.25|3187.5|3187.5|3099600
838612800000|1996-07-29 04:00:00|3187.5|3187.5|3168.75|3168.75|3206.25|3206.25|3168.75|3168.75|3130200
838699200000|1996-07-30 04:00:00|3175|3175|3200|3200|3218.75|3218.75|3131.25|3131.25|3840800
838785600000|1996-07-31 04:00:00|3187.5|3187.5|3212.5|3212.5|3212.5|3212.5|3168.75|3168.75|4654600
838872000000|1996-08-01 04:00:00|3209.375|3209.375|3293.75|3293.75|3293.75|3293.75|3209.375|3209.375|5122200
838958400000|1996-08-02 04:00:00|3318.75|3318.75|3325|3325|3343.75|3343.75|3300|3300|4553800
839217600000|1996-08-05 04:00:00|3331.25|3331.25|3331.25|3331.25|3350|3350|3312.5|3312.5|3216000
839304000000|1996-08-06 04:00:00|3337.5|3337.5|3362.5|3362.5|3368.75|3368.75|3318.75|3318.75|3092800
839390400000|1996-08-07 04:00:00|3362.5|3362.5|3343.75|3343.75|3362.5|3362.5|3325|3325|3274000
839476800000|1996-08-08 04:00:00|3318.75|3318.75|3343.75|3343.75|3350|3350|3312.5|3312.5|2936800
839563200000|1996-08-09 04:00:00|3343.75|3343.75|3375|3375|3381.25|3381.25|3343.75|3343.75|3505600
839822400000|1996-08-12 04:00:00|3393.75|3393.75|3468.75|3468.75|3481.25|3481.25|3381.25|3381.25|5386000
839908800000|1996-08-13 04:00:00|3456.25|3456.25|3456.25|3456.25|3493.75|3493.75|3443.75|3443.75|6973000
839995200000|1996-08-14 04:00:00|3437.5|3437.5|3425|3425|3456.25|3456.25|3400|3400|3587400
840081600000|1996-08-15 04:00:00|3406.25|3406.25|3456.25|3456.25|3468.75|3468.75|3400|3400|4658200
840168000000|1996-08-16 04:00:00|3456.25|3456.25|3462.5|3462.5|3468.75|3468.75|3443.75|3443.75|4018800
840427200000|1996-08-19 04:00:00|3468.75|3468.75|3468.75|3468.75|3468.75|3468.75|3450|3450|3066000
840513600000|1996-08-20 04:00:00|3462.5|3462.5|3437.5|3437.5|3468.75|3468.75|3437.5|3437.5|4228200
840600000000|1996-08-21 04:00:00|3431.25|3431.25|3437.5|3437.5|3462.5|3462.5|3425|3425|3639600
840686400000|1996-08-22 04:00:00|3393.75|3393.75|3443.75|3443.75|3450|3450|3381.25|3381.25|4973000
840772800000|1996-08-23 04:00:00|3412.5|3412.5|3393.75|3393.75|3431.25|3431.25|3387.5|3387.5|2550600
841032000000|1996-08-26 04:00:00|3387.5|3387.5|3350|3350|3393.75|3393.75|3343.75|3343.75|2532600
841118400000|1996-08-27 04:00:00|3350|3350|3362.5|3362.5|3368.75|3368.75|3337.5|3337.5|2403800
841204800000|1996-08-28 04:00:00|3343.75|3343.75|3387.5|3387.5|3412.5|3412.5|3343.75|3343.75|2448800
841291200000|1996-08-29 04:00:00|3375|3375|3325|3325|3381.25|3381.25|3312.5|3312.5|2946200
841377600000|1996-08-30 04:00:00|3337.5|3337.5|3281.25|3281.25|3343.75|3343.75|3268.75|3268.75|2751000
841723200000|1996-09-03 04:00:00|3250|3250|3256.25|3256.25|3262.5|3262.5|3237.5|3237.5|4139400
841809600000|1996-09-04 04:00:00|3262.5|3262.5|3281.25|3281.25|3293.75|3293.75|3250|3250|3231800
841896000000|1996-09-05 04:00:00|3275|3275|3275|3275|3318.75|3318.75|3268.75|3268.75|2765800
841982400000|1996-09-06 04:00:00|3281.25|3281.25|3243.75|3243.75|3287.5|3287.5|3206.25|3206.25|5871000
842241600000|1996-09-09 04:00:00|3262.5|3262.5|3325|3325|3325|3325|3256.25|3256.25|4103000
842328000000|1996-09-10 04:00:00|3343.75|3343.75|3350|3350|3362.5|3362.5|3325|3325|3997000
842414400000|1996-09-11 04:00:00|3343.75|3343.75|3350|3350|3356.25|3356.25|3331.25|3331.25|3482400
842500800000|1996-09-12 04:00:00|3350|3350|3362.5|3362.5|3393.75|3393.75|3331.25|3331.25|3087200
842587200000|1996-09-13 04:00:00|3393.75|3393.75|3393.75|3393.75|3425|3425|3387.5|3387.5|4095000
842846400000|1996-09-16 04:00:00|3400|3400|3406.25|3406.25|3406.25|3406.25|3375|3375|4245800
842932800000|1996-09-17 04:00:00|3412.5|3412.5|3418.75|3418.75|3443.75|3443.75|3406.25|3406.25|3827000
843019200000|1996-09-18 04:00:00|3412.5|3412.5|3418.75|3418.75|3431.25|3431.25|3387.5|3387.5|4126400
843105600000|1996-09-19 04:00:00|3412.5|3412.5|3425|3425|3456.25|3456.25|3412.5|3412.5|4663400
843192000000|1996-09-20 04:00:00|3425|3425|3431.25|3431.25|3437.5|3437.5|3418.75|3418.75|6269400
843451200000|1996-09-23 04:00:00|3418.75|3418.75|3468.75|3468.75|3475|3475|3393.75|3393.75|4396000
843537600000|1996-09-24 04:00:00|3456.25|3456.25|3456.25|3456.25|3493.75|3493.75|3418.75|3418.75|5012000
843624000000|1996-09-25 04:00:00|3468.75|3468.75|3443.75|3443.75|3481.25|3481.25|3425|3425|3644400
843710400000|1996-09-26 04:00:00|3450|3450|3537.5|3537.5|3543.75|3543.75|3443.75|3443.75|8379200
843796800000|1996-09-27 04:00:00|3537.5|3537.5|3512.5|3512.5|3537.5|3537.5|3487.5|3487.5|4001000
844056000000|1996-09-30 04:00:00|3506.25|3506.25|3518.75|3518.75|3525|3525|3493.75|3493.75|4081600
844142400000|1996-10-01 04:00:00|3518.75|3518.75|3550|3550|3568.75|3568.75|3500|3500|4584000
844228800000|1996-10-02 04:00:00|3568.75|3568.75|3525|3525|3581.25|3581.25|3518.75|3518.75|3894600
844315200000|1996-10-03 04:00:00|3525|3525|3562.5|3562.5|3562.5|3562.5|3506.25|3506.25|4052800
844401600000|1996-10-04 04:00:00|3556.25|3556.25|3562.5|3562.5|3593.75|3593.75|3556.25|3556.25|3853400
844660800000|1996-10-07 04:00:00|3556.25|3556.25|3518.75|3518.75|3562.5|3562.5|3518.75|3518.75|2892800
844747200000|1996-10-08 04:00:00|3506.25|3506.25|3575|3575|3606.25|3606.25|3481.25|3481.25|5718800
844833600000|1996-10-09 04:00:00|3562.5|3562.5|3525|3525|3568.75|3568.75|3525|3525|2937800
844920000000|1996-10-10 04:00:00|3512.5|3512.5|3481.25|3481.25|3531.25|3531.25|3475|3475|2716800
845006400000|1996-10-11 04:00:00|3481.25|3481.25|3493.75|3493.75|3518.75|3518.75|3456.25|3456.25|2628600
845265600000|1996-10-14 04:00:00|3500|3500|3581.25|3581.25|3593.75|3593.75|3500|3500|3744400
845352000000|1996-10-15 04:00:00|3600|3600|3562.5|3562.5|3606.25|3606.25|3518.75|3518.75|5050800
845438400000|1996-10-16 04:00:00|3575|3575|3600|3600|3606.25|3606.25|3550|3550|6318200
845524800000|1996-10-17 04:00:00|3631.25|3631.25|3743.75|3743.75|3750|3750|3631.25|3631.25|9954600
845611200000|1996-10-18 04:00:00|3750|3750|3768.75|3768.75|3812.5|3812.5|3731.25|3731.25|7783000
845870400000|1996-10-21 04:00:00|3762.5|3762.5|3750|3750|3800|3800|3737.5|3737.5|4996600
845956800000|1996-10-22 04:00:00|3725|3725|3781.25|3781.25|3793.75|3793.75|3725|3725|3945600
846043200000|1996-10-23 04:00:00|3768.75|3768.75|3793.75|3793.75|3800|3800|3756.25|3756.25|5044400
846129600000|1996-10-24 04:00:00|3793.75|3793.75|3756.25|3756.25|3818.75|3818.75|3756.25|3756.25|3613200
846216000000|1996-10-25 04:00:00|3750|3750|3662.5|3662.5|3756.25|3756.25|3662.5|3662.5|4427400
846478800000|1996-10-28 05:00:00|3668.75|3668.75|3643.75|3643.75|3687.5|3687.5|3637.5|3637.5|4441000
846565200000|1996-10-29 05:00:00|3656.25|3656.25|3693.75|3693.75|3706.25|3706.25|3612.5|3612.5|5316400
846651600000|1996-10-30 05:00:00|3712.5|3712.5|3668.75|3668.75|3718.75|3718.75|3650|3650|3144600
846738000000|1996-10-31 05:00:00|3650|3650|3693.75|3693.75|3718.75|3718.75|3637.5|3637.5|3979400
846824400000|1996-11-01 05:00:00|3712.5|3712.5|3700|3700|3743.75|3743.75|3687.5|3687.5|5193800
847083600000|1996-11-04 05:00:00|3681.25|3681.25|3768.75|3768.75|3787.5|3787.5|3681.25|3681.25|5806800
847170000000|1996-11-05 05:00:00|3781.25|3781.25|3775|3775|3825|3825|3775|3775|5917600
847256400000|1996-11-06 05:00:00|3812.5|3812.5|3950|3950|3962.5|3962.5|3812.5|3812.5|8303200
847342800000|1996-11-07 05:00:00|3925|3925|3962.5|3962.5|4000|4000|3906.25|3906.25|5831000
847429200000|1996-11-08 05:00:00|3968.75|3968.75|4025|4025|4062.5|4062.5|3956.25|3956.25|6529000
847688400000|1996-11-11 05:00:00|4043.75|4043.75|4050|4050|4087.5|4087.5|4025|4025|4054000
847774800000|1996-11-12 05:00:00|4050|4050|3981.25|3981.25|4050|4050|3968.75|3968.75|5118000
847861200000|1996-11-13 05:00:00|3975|3975|4037.5|4037.5|4037.5|4037.5|3968.75|3968.75|3957200
847947600000|1996-11-14 05:00:00|4025|4025|4068.75|4068.75|4075|4075|4018.75|4018.75|4476600
848034000000|1996-11-15 05:00:00|4093.75|4093.75|4100|4100|4137.5|4137.5|4075|4075|5884800
848293200000|1996-11-18 05:00:00|4100|4100|4081.25|4081.25|4106.25|4106.25|4031.25|4031.25|3887400
848379600000|1996-11-19 05:00:00|4075|4075|4087.5|4087.5|4100|4100|4050|4050|4097200
848466000000|1996-11-20 05:00:00|4081.25|4081.25|4125|4125|4137.5|4137.5|4081.25|4081.25|4305000
848552400000|1996-11-21 05:00:00|4131.25|4131.25|4093.75|4093.75|4168.75|4168.75|4068.75|4068.75|4872800
848638800000|1996-11-22 05:00:00|4093.75|4093.75|4137.5|4137.5|4137.5|4137.5|4081.25|4081.25|2735000
848898000000|1996-11-25 05:00:00|4137.5|4137.5|4212.5|4212.5|4212.5|4212.5|4137.5|4137.5|3978200
848984400000|1996-11-26 05:00:00|4187.5|4187.5|4181.25|4181.25|4212.5|4212.5|4175|4175|6874800
849070800000|1996-11-27 05:00:00|4187.5|4187.5|4187.5|4187.5|4200|4200|4150|4150|3741000
849243600000|1996-11-29 05:00:00|4168.75|4168.75|4150|4150|4181.25|4181.25|4150|4150|1434000
849502800000|1996-12-02 05:00:00|4125|4125|4112.5|4112.5|4137.5|4137.5|4106.25|4106.25|2494400
849589200000|1996-12-03 05:00:00|4100|4100|4050|4050|4156.25|4156.25|4037.5|4037.5|4250000
849675600000|1996-12-04 05:00:00|4031.25|4031.25|4037.5|4037.5|4037.5|4037.5|3962.5|3962.5|6772000
849762000000|1996-12-05 05:00:00|3975|3975|3962.5|3962.5|4037.5|4037.5|3931.25|3931.25|4524800
849848400000|1996-12-06 05:00:00|3818.75|3818.75|3906.25|3906.25|3962.5|3962.5|3768.75|3768.75|7580600
850107600000|1996-12-09 05:00:00|3925|3925|4018.75|4018.75|4018.75|4018.75|3925|3925|3753200
850194000000|1996-12-10 05:00:00|4025|4025|3981.25|3981.25|4025|4025|3975|3975|2430000
850280400000|1996-12-11 05:00:00|3937.5|3937.5|3956.25|3956.25|3968.75|3968.75|3906.25|3906.25|3728000
850366800000|1996-12-12 05:00:00|3975|3975|3812.5|3812.5|3981.25|3981.25|3812.5|3812.5|4432800
850453200000|1996-12-13 05:00:00|3800|3800|3862.5|3862.5|3918.75|3918.75|3800|3800|6461600
850712400000|1996-12-16 05:00:00|3881.25|3881.25|3793.75|3793.75|3912.5|3912.5|3781.25|3781.25|3767800
850798800000|1996-12-17 05:00:00|3775|3775|3812.5|3812.5|3850|3850|3762.5|3762.5|5204800
850885200000|1996-12-18 05:00:00|3875|3875|3843.75|3843.75|3912.5|3912.5|3843.75|3843.75|5679800
850971600000|1996-12-19 05:00:00|3950|3950|4062.5|4062.5|4068.75|4068.75|3937.5|3937.5|7573400
851058000000|1996-12-20 05:00:00|4150|4150|4131.25|4131.25|4156.25|4156.25|4106.25|4106.25|11698400
851317200000|1996-12-23 05:00:00|4131.25|4131.25|4150|4150|4162.5|4162.5|4112.5|4112.5|3144200
851403600000|1996-12-24 05:00:00|4187.5|4187.5|4162.5|4162.5|4193.75|4193.75|4150|4150|1577200
851576400000|1996-12-26 05:00:00|4162.5|4162.5|4087.5|4087.5|4175|4175|4068.75|4068.75|3456600
851662800000|1996-12-27 05:00:00|4100|4100|4081.25|4081.25|4106.25|4106.25|4075|4075|2072000
851922000000|1996-12-30 05:00:00|4075|4075|4056.25|4056.25|4106.25|4106.25|4031.25|4031.25|4310200
852008400000|1996-12-31 05:00:00|4056.25|4056.25|3981.25|3981.25|4100|4100|3962.5|3962.5|4353600
852181200000|1997-01-02 05:00:00|3981.25|3981.25|3993.75|3993.75|3993.75|3993.75|3900|3900|5415800
852267600000|1997-01-03 05:00:00|4025|4025|4131.25|4131.25|4131.25|4131.25|4006.25|4006.25|4409800
852526800000|1997-01-06 05:00:00|4131.25|4131.25|4143.75|4143.75|4200|4200|4106.25|4106.25|7168600
852613200000|1997-01-07 05:00:00|4125|4125|4150|4150|4156.25|4156.25|4056.25|4056.25|4809000
852699600000|1997-01-08 05:00:00|4162.5|4162.5|4100|4100|4181.25|4181.25|4087.5|4087.5|4661000
852786000000|1997-01-09 05:00:00|4150|4150|4131.25|4131.25|4175|4175|4125|4125|4562400
852872400000|1997-01-10 05:00:00|4087.5|4087.5|4162.5|4162.5|4162.5|4162.5|4068.75|4068.75|3933600
853131600000|1997-01-13 05:00:00|4175|4175|4150|4150|4175|4175|4106.25|4106.25|3659000
853218000000|1997-01-14 05:00:00|4168.75|4168.75|4200|4200|4231.25|4231.25|4162.5|4162.5|5346000
853304400000|1997-01-15 05:00:00|4187.5|4187.5|4162.5|4162.5|4187.5|4187.5|4150|4150|3878800
853390800000|1997-01-16 05:00:00|4175|4175|4237.5|4237.5|4268.75|4268.75|4156.25|4156.25|6029000
853477200000|1997-01-17 05:00:00|4243.75|4243.75|4300|4300|4362.5|4362.5|4237.5|4237.5|7055800
853736400000|1997-01-20 05:00:00|4281.25|4281.25|4281.25|4281.25|4312.5|4312.5|4231.25|4231.25|5018600
853822800000|1997-01-21 05:00:00|4243.75|4243.75|4325|4325|4350|4350|4237.5|4237.5|4983800
853909200000|1997-01-22 05:00:00|4350|4350|4418.75|4418.75|4431.25|4431.25|4337.5|4337.5|4838200
853995600000|1997-01-23 05:00:00|4443.75|4443.75|4312.5|4312.5|4512.5|4512.5|4306.25|4306.25|7048800
854082000000|1997-01-24 05:00:00|4318.75|4318.75|4281.25|4281.25|4381.25|4381.25|4275|4275|5846400
854341200000|1997-01-27 05:00:00|4275|4275|4225|4225|4331.25|4331.25|4225|4225|3620400
854427600000|1997-01-28 05:00:00|4312.5|4312.5|4350|4350|4387.5|4387.5|4287.5|4287.5|6001000
854514000000|1997-01-29 05:00:00|4343.75|4343.75|4412.5|4412.5|4418.75|4418.75|4337.5|4337.5|5806400
854600400000|1997-01-30 05:00:00|4462.5|4462.5|4518.75|4518.75|4525|4525|4437.5|4437.5|5919000
854686800000|1997-01-31 05:00:00|4550|4550|4531.25|4531.25|4631.25|4631.25|4531.25|4531.25|7231000
854946000000|1997-02-03 05:00:00|4543.75|4543.75|4512.5|4512.5|4562.5|4562.5|4493.75|4493.75|4078400
855032400000|1997-02-04 05:00:00|4518.75|4518.75|4581.25|4581.25|4581.25|4581.25|4493.75|4493.75|4197800
855118800000|1997-02-05 05:00:00|4612.5|4612.5|4493.75|4493.75|4618.75|4618.75|4450|4450|4033600
855205200000|1997-02-06 05:00:00|4481.25|4481.25|4600|4600|4606.25|4606.25|4462.5|4462.5|5419200
855291600000|1997-02-07 05:00:00|4625|4625|4675|4675|4675|4675|4587.5|4587.5|4605200
855550800000|1997-02-10 05:00:00|4675|4675|4618.75|4618.75|4687.5|4687.5|4612.5|4612.5|4045800
855637200000|1997-02-11 05:00:00|4631.25|4631.25|4650|4650|4650|4650|4575|4575|3889200
855723600000|1997-02-12 05:00:00|4650|4650|4793.75|4793.75|4793.75|4793.75|4643.75|4643.75|7123400
855810000000|1997-02-13 05:00:00|4800|4800|4981.25|4981.25|4993.75|4993.75|4800|4800|7961200
855896400000|1997-02-14 05:00:00|4925|4925|4868.75|4868.75|4962.5|4962.5|4856.25|4856.25|8018200
856242000000|1997-02-18 05:00:00|4868.75|4868.75|4962.5|4962.5|4987.5|4987.5|4862.5|4862.5|7045200
856328400000|1997-02-19 05:00:00|4937.5|4937.5|4900|4900|4981.25|4981.25|4862.5|4862.5|4990400
856414800000|1997-02-20 05:00:00|4900|4900|4825|4825|4918.75|4918.75|4806.25|4806.25|5836000
856501200000|1997-02-21 05:00:00|4831.25|4831.25|4756.25|4756.25|4843.75|4843.75|4731.25|4731.25|7745200
856760400000|1997-02-24 05:00:00|4731.25|4731.25|4918.75|4918.75|4931.25|4931.25|4731.25|4731.25|5281000
856846800000|1997-02-25 05:00:00|4918.75|4918.75|4887.5|4887.5|4918.75|4918.75|4800|4800|6498600
856933200000|1997-02-26 05:00:00|4843.75|4843.75|4868.75|4868.75|4893.75|4893.75|4725|4725|7037200
857019600000|1997-02-27 05:00:00|4856.25|4856.25|4693.75|4693.75|4868.75|4868.75|4675|4675|5612400
857106000000|1997-02-28 05:00:00|4612.5|4612.5|4606.25|4606.25|4662.5|4662.5|4550|4550|8100400
857365200000|1997-03-03 05:00:00|4531.25|4531.25|4700|4700|4706.25|4706.25|4531.25|4531.25|5459400
857451600000|1997-03-04 05:00:00|4700|4700|4562.5|4562.5|4706.25|4706.25|4506.25|4506.25|5803800
857538000000|1997-03-05 05:00:00|4575|4575|4700|4700|4706.25|4706.25|4562.5|4562.5|6220600
857624400000|1997-03-06 05:00:00|4700|4700|4612.5|4612.5|4700|4700|4600|4600|5134000
857710800000|1997-03-07 05:00:00|4612.5|4612.5|4650|4650|4706.25|4706.25|4581.25|4581.25|7241600
857970000000|1997-03-10 05:00:00|4693.75|4693.75|4768.75|4768.75|4775|4775|4675|4675|5458400
858056400000|1997-03-11 05:00:00|4768.75|4768.75|4693.75|4693.75|4768.75|4768.75|4681.25|4681.25|3794000
858142800000|1997-03-12 05:00:00|4656.25|4656.25|4612.5|4612.5|4675|4675|4575|4575|3777600
858229200000|1997-03-13 05:00:00|4562.5|4562.5|4525|4525|4612.5|4612.5|4512.5|4512.5|4999000
858315600000|1997-03-14 05:00:00|4525|4525|4418.75|4418.75|4537.5|4537.5|4362.5|4362.5|9940000
858574800000|1997-03-17 05:00:00|4425|4425|4556.25|4556.25|4562.5|4562.5|4418.75|4418.75|8602000
858661200000|1997-03-18 05:00:00|4593.75|4593.75|4518.75|4518.75|4600|4600|4493.75|4493.75|5359400
858747600000|1997-03-19 05:00:00|4525|4525|4575|4575|4593.75|4593.75|4468.75|4468.75|6280600
858834000000|1997-03-20 05:00:00|4568.75|4568.75|4537.5|4537.5|4581.25|4581.25|4512.5|4512.5|5013600
858920400000|1997-03-21 05:00:00|4550|4550|4556.25|4556.25|4631.25|4631.25|4500|4500|8384200
859179600000|1997-03-24 05:00:00|4562.5|4562.5|4493.75|4493.75|4575|4575|4406.25|4406.25|6990800
859266000000|1997-03-25 05:00:00|4500|4500|4550|4550|4606.25|4606.25|4481.25|4481.25|6555600
859352400000|1997-03-26 05:00:00|4562.5|4562.5|4543.75|4543.75|4618.75|4618.75|4531.25|4531.25|4529600
859438800000|1997-03-27 05:00:00|4543.75|4543.75|4443.75|4443.75|4562.5|4562.5|4356.25|4356.25|5961800
859784400000|1997-03-31 05:00:00|4418.75|4418.75|4212.5|4212.5|4425|4425|4143.75|4143.75|10459800
859870800000|1997-04-01 05:00:00|4200|4200|4331.25|4331.25|4343.75|4343.75|4181.25|4181.25|9405200
859957200000|1997-04-02 05:00:00|4325|4325|4268.75|4268.75|4337.5|4337.5|4243.75|4243.75|4899200
860043600000|1997-04-03 05:00:00|4200|4200|4262.5|4262.5|4268.75|4268.75|4187.5|4187.5|6084800
860130000000|1997-04-04 05:00:00|4231.25|4231.25|4343.75|4343.75|4368.75|4368.75|4218.75|4218.75|6297800
860385600000|1997-04-07 04:00:00|4400|4400|4331.25|4331.25|4406.25|4406.25|4325|4325|4183800
860472000000|1997-04-08 04:00:00|4331.25|4331.25|4262.5|4262.5|4331.25|4331.25|4175|4175|5500200
860558400000|1997-04-09 04:00:00|4100|4100|4075|4075|4112.5|4112.5|4018.75|4018.75|20815600
860644800000|1997-04-10 04:00:00|4112.5|4112.5|4181.25|4181.25|4200|4200|4106.25|4106.25|10413200
860731200000|1997-04-11 04:00:00|4131.25|4131.25|4087.5|4087.5|4168.75|4168.75|4087.5|4087.5|6496800
860990400000|1997-04-14 04:00:00|4081.25|4081.25|4131.25|4131.25|4143.75|4143.75|4031.25|4031.25|6239000
861076800000|1997-04-15 04:00:00|4187.5|4187.5|4225|4225|4237.5|4237.5|4150|4150|7281200
861163200000|1997-04-16 04:00:00|4237.5|4237.5|4281.25|4281.25|4312.5|4312.5|4200|4200|6816600
861249600000|1997-04-17 04:00:00|4275|4275|4312.5|4312.5|4331.25|4331.25|4250|4250|5598800
861336000000|1997-04-18 04:00:00|4312.5|4312.5|4331.25|4331.25|4343.75|4343.75|4275|4275|5462000
861595200000|1997-04-21 04:00:00|4337.5|4337.5|4325|4325|4375|4375|4281.25|4281.25|4269600
861681600000|1997-04-22 04:00:00|4343.75|4343.75|4462.5|4462.5|4475|4475|4331.25|4331.25|6468400
861768000000|1997-04-23 04:00:00|4462.5|4462.5|4387.5|4387.5|4468.75|4468.75|4381.25|4381.25|5728000
861854400000|1997-04-24 04:00:00|4406.25|4406.25|4356.25|4356.25|4425|4425|4318.75|4318.75|4183200
861940800000|1997-04-25 04:00:00|4350|4350|4368.75|4368.75|4387.5|4387.5|4331.25|4331.25|2901000
862200000000|1997-04-28 04:00:00|4387.5|4387.5|4437.5|4437.5|4456.25|4456.25|4375|4375|3602600
862286400000|1997-04-29 04:00:00|4493.75|4493.75|4575|4575|4587.5|4587.5|4468.75|4468.75|5801200
862372800000|1997-04-30 04:00:00|4543.75|4543.75|4518.75|4518.75|4593.75|4593.75|4500|4500|7050200
862459200000|1997-05-01 04:00:00|4506.25|4506.25|4450|4450|4550|4550|4437.5|4437.5|4916600
862545600000|1997-05-02 04:00:00|4462.5|4462.5|4550|4550|4556.25|4556.25|4456.25|4456.25|5414400
862804800000|1997-05-05 04:00:00|4562.5|4562.5|4575|4575|4618.75|4618.75|4518.75|4518.75|6510200
862891200000|1997-05-06 04:00:00|4575|4575|4600|4600|4656.25|4656.25|4575|4575|7512200
862977600000|1997-05-07 04:00:00|4606.25|4606.25|4475|4475|4625|4625|4462.5|4462.5|4333400
863064000000|1997-05-08 04:00:00|4462.5|4462.5|4437.5|4437.5|4562.5|4562.5|4437.5|4437.5|4960600
863150400000|1997-05-09 04:00:00|4475|4475|4512.5|4512.5|4537.5|4537.5|4437.5|4437.5|4555000
863409600000|1997-05-12 04:00:00|4518.75|4518.75|4631.25|4631.25|4637.5|4637.5|4512.5|4512.5|5450600
863496000000|1997-05-13 04:00:00|4662.5|4662.5|4625|4625|4681.25|4681.25|4581.25|4581.25|7222800
863582400000|1997-05-14 04:00:00|4668.75|4668.75|4631.25|4631.25|4675|4675|4612.5|4612.5|3743600
863668800000|1997-05-15 04:00:00|4637.5|4637.5|4681.25|4681.25|4693.75|4693.75|4625|4625|4221000
863755200000|1997-05-16 04:00:00|4662.5|4662.5|4562.5|4562.5|4700|4700|4556.25|4556.25|6438600
864014400000|1997-05-19 04:00:00|4556.25|4556.25|4606.25|4606.25|4650|4650|4512.5|4512.5|3932800
864100800000|1997-05-20 04:00:00|4581.25|4581.25|4656.25|4656.25|4675|4675|4512.5|4512.5|6029800
864187200000|1997-05-21 04:00:00|4693.75|4693.75|4643.75|4643.75|4731.25|4731.25|4612.5|4612.5|6191800
864273600000|1997-05-22 04:00:00|4668.75|4668.75|4568.75|4568.75|4681.25|4681.25|4568.75|4568.75|3144600
864360000000|1997-05-23 04:00:00|4593.75|4593.75|4650|4650|4668.75|4668.75|4593.75|4593.75|2732800
864705600000|1997-05-27 04:00:00|4650|4650|4668.75|4668.75|4693.75|4693.75|4637.5|4637.5|4031800
864792000000|1997-05-28 04:00:00|4662.5|4662.5|4600|4600|4675|4675|4543.75|4543.75|4843800
864878400000|1997-05-29 04:00:00|4600|4600|4550|4550|4637.5|4637.5|4525|4525|3827200
864964800000|1997-05-30 04:00:00|4506.25|4506.25|4493.75|4493.75|4531.25|4531.25|4481.25|4481.25|6515400
865224000000|1997-06-02 04:00:00|4506.25|4506.25|4500|4500|4531.25|4531.25|4462.5|4462.5|6338600
865310400000|1997-06-03 04:00:00|4487.5|4487.5|4500|4500|4581.25|4581.25|4487.5|4487.5|4518200
865396800000|1997-06-04 04:00:00|4500|4500|4462.5|4462.5|4537.5|4537.5|4462.5|4462.5|3162400
865483200000|1997-06-05 04:00:00|4493.75|4493.75|4462.5|4462.5|4531.25|4531.25|4450|4450|4432400
865569600000|1997-06-06 04:00:00|4475|4475|4612.5|4612.5|4631.25|4631.25|4468.75|4468.75|5231200
865828800000|1997-06-09 04:00:00|4631.25|4631.25|4675|4675|4731.25|4731.25|4612.5|4612.5|5649600
865915200000|1997-06-10 04:00:00|4706.25|4706.25|4700|4700|4756.25|4756.25|4656.25|4656.25|6325800
866001600000|1997-06-11 04:00:00|4725|4725|4787.5|4787.5|4793.75|4793.75|4718.75|4718.75|6421000
866088000000|1997-06-12 04:00:00|4825|4825|4881.25|4881.25|4900|4900|4812.5|4812.5|5865000
866174400000|1997-06-13 04:00:00|4900|4900|4931.25|4931.25|4956.25|4956.25|4893.75|4893.75|7027600
866433600000|1997-06-16 04:00:00|4943.75|4943.75|4900|4900|4950|4950|4900|4900|4673200
866520000000|1997-06-17 04:00:00|4887.5|4887.5|4881.25|4881.25|4937.5|4937.5|4837.5|4837.5|4995000
866606400000|1997-06-18 04:00:00|4850|4850|4818.75|4818.75|4893.75|4893.75|4787.5|4787.5|4134000
866692800000|1997-06-19 04:00:00|4837.5|4837.5|4987.5|4987.5|5000|5000|4837.5|4837.5|6673200
866779200000|1997-06-20 04:00:00|4987.5|4987.5|5000|5000|5087.5|5087.5|4981.25|4981.25|11498200
867038400000|1997-06-23 04:00:00|5006.25|5006.25|4931.25|4931.25|5106.25|5106.25|4931.25|4931.25|5941600
867124800000|1997-06-24 04:00:00|5018.75|5018.75|5156.25|5156.25|5168.75|5168.75|5000|5000|6628400
867211200000|1997-06-25 04:00:00|5100|5100|5140.625|5140.625|5240.625|5240.625|5087.5|5087.5|6815000
867297600000|1997-06-26 04:00:00|5100|5100|5087.5|5087.5|5150|5150|5050|5050|4473400
867384000000|1997-06-27 04:00:00|5100|5100|5125|5125|5221.875|5221.875|5100|5100|4668400
867643200000|1997-06-30 04:00:00|5131.25|5131.25|5115.625|5115.625|5175|5175|5025|5025|4839200
867729600000|1997-07-01 04:00:00|5112.5|5112.5|5203.125|5203.125|5225|5225|5109.375|5109.375|5973200
867816000000|1997-07-02 04:00:00|5237.5|5237.5|5231.25|5231.25|5246.875|5246.875|5156.25|5156.25|3761600
867902400000|1997-07-03 04:00:00|5250|5250|5259.375|5259.375|5287.5|5287.5|5234.375|5234.375|3779800
868248000000|1997-07-07 04:00:00|5250|5250|5175|5175|5256.25|5256.25|5118.75|5118.75|5344000
868334400000|1997-07-08 04:00:00|5128.125|5128.125|5196.875|5196.875|5206.25|5206.25|5128.125|5128.125|4935800
868420800000|1997-07-09 04:00:00|5200|5200|5059.375|5059.375|5215.625|5215.625|5031.25|5031.25|6222000
868507200000|1997-07-10 04:00:00|5071.875|5071.875|5025|5025|5118.75|5118.75|5009.375|5009.375|5556200
868593600000|1997-07-11 04:00:00|5034.375|5034.375|5075|5075|5115.625|5115.625|5031.25|5031.25|3886000
868852800000|1997-07-14 04:00:00|5087.5|5087.5|5031.25|5031.25|5125|5125|4975|4975|3760200
868939200000|1997-07-15 04:00:00|5050|5050|5028.125|5028.125|5053.125|5053.125|4959.375|4959.375|4882200
869025600000|1997-07-16 04:00:00|5006.25|5006.25|4925|4925|5006.25|5006.25|4906.25|4906.25|7792000
869112000000|1997-07-17 04:00:00|4950|4950|5337.5|5337.5|5409.375|5409.375|4946.875|4946.875|18815400
869198400000|1997-07-18 04:00:00|5350|5350|5318.75|5318.75|5406.25|5406.25|5250|5250|11472200
869457600000|1997-07-21 04:00:00|5284.375|5284.375|5231.25|5231.25|5287.5|5287.5|5190.625|5190.625|5421000
869544000000|1997-07-22 04:00:00|5228.125|5228.125|5309.375|5309.375|5328.125|5328.125|5171.875|5171.875|5364200
869630400000|1997-07-23 04:00:00|5334.375|5334.375|5234.375|5234.375|5350|5350|5225|5225|6595400
869716800000|1997-07-24 04:00:00|5200|5200|5187.5|5187.5|5203.125|5203.125|5131.25|5131.25|5471200
869803200000|1997-07-25 04:00:00|5190.625|5190.625|5150|5150|5278.125|5278.125|5062.5|5062.5|6931800
870062400000|1997-07-28 04:00:00|5181.25|5181.25|5031.25|5031.25|5212.5|5212.5|5021.875|5021.875|4460600
870148800000|1997-07-29 04:00:00|5021.875|5021.875|5137.5|5137.5|5143.75|5143.75|5018.75|5018.75|3942400
870235200000|1997-07-30 04:00:00|5162.5|5162.5|5200|5200|5209.375|5209.375|5143.75|5143.75|3754000
870321600000|1997-07-31 04:00:00|5209.375|5209.375|5193.75|5193.75|5240.625|5240.625|5159.375|5159.375|3161400
870408000000|1997-08-01 04:00:00|5196.875|5196.875|5125|5125|5221.875|5221.875|5078.125|5078.125|3882000
870667200000|1997-08-04 04:00:00|5100|5100|5156.25|5156.25|5165.625|5165.625|5084.375|5084.375|3776000
870753600000|1997-08-05 04:00:00|5131.25|5131.25|5150|5150|5196.875|5196.875|5100|5100|3969800
870840000000|1997-08-06 04:00:00|5112.5|5112.5|5100|5100|5131.25|5131.25|5087.5|5087.5|4614400
870926400000|1997-08-07 04:00:00|5150|5150|4987.5|4987.5|5162.5|5162.5|4981.25|4981.25|8422200
871012800000|1997-08-08 04:00:00|4965.625|4965.625|4940.625|4940.625|5025|5025|4903.125|4903.125|6279400
871272000000|1997-08-11 04:00:00|4875|4875|4762.5|4762.5|4881.25|4881.25|4750|4750|9453000
871358400000|1997-08-12 04:00:00|4762.5|4762.5|4681.25|4681.25|4787.5|4787.5|4675|4675|9156800
871444800000|1997-08-13 04:00:00|4725|4725|4631.25|4631.25|4737.5|4737.5|4575|4575|12215200
871531200000|1997-08-14 04:00:00|4671.875|4671.875|4665.625|4665.625|4715.625|4715.625|4640.625|4640.625|9384800
871617600000|1997-08-15 04:00:00|4646.875|4646.875|4543.75|4543.75|4671.875|4671.875|4537.5|4537.5|7588800
871876800000|1997-08-18 04:00:00|4565.625|4565.625|4662.5|4662.5|4668.75|4668.75|4550|4550|8510600
871963200000|1997-08-19 04:00:00|4700|4700|4737.5|4737.5|4740.625|4740.625|4662.5|4662.5|7227400
872049600000|1997-08-20 04:00:00|4762.5|4762.5|4787.5|4787.5|4803.125|4803.125|4743.75|4743.75|6854200
872136000000|1997-08-21 04:00:00|4800|4800|4737.5|4737.5|4809.375|4809.375|4653.125|4653.125|4204400
872222400000|1997-08-22 04:00:00|4625|4625|4718.75|4718.75|4737.5|4737.5|4612.5|4612.5|6623600
872481600000|1997-08-25 04:00:00|4750|4750|4675|4675|4775|4775|4650|4650|4050000
872568000000|1997-08-26 04:00:00|4668.75|4668.75|4581.25|4581.25|4709.375|4709.375|4581.25|4581.25|4614600
872654400000|1997-08-27 04:00:00|4587.5|4587.5|4643.75|4643.75|4681.25|4681.25|4587.5|4587.5|5112200
872740800000|1997-08-28 04:00:00|4618.75|4618.75|4600|4600|4718.75|4718.75|4565.625|4565.625|5533800
872827200000|1997-08-29 04:00:00|4593.75|4593.75|4590.625|4590.625|4675|4675|4568.75|4568.75|4895800
873172800000|1997-09-02 04:00:00|4606.25|4606.25|4784.375|4784.375|4787.5|4787.5|4606.25|4606.25|5356400
873259200000|1997-09-03 04:00:00|4784.375|4784.375|4796.875|4796.875|4818.75|4818.75|4737.5|4737.5|4971800
873345600000|1997-09-04 04:00:00|4787.5|4787.5|4765.625|4765.625|4821.875|4821.875|4731.25|4731.25|4237800
873432000000|1997-09-05 04:00:00|4812.5|4812.5|4775|4775|4837.5|4837.5|4728.125|4728.125|4795400
873691200000|1997-09-08 04:00:00|4812.5|4812.5|4681.25|4681.25|4821.875|4821.875|4668.75|4668.75|3952200
873777600000|1997-09-09 04:00:00|4684.375|4684.375|4721.875|4721.875|4775|4775|4675|4675|3992200
873864000000|1997-09-10 04:00:00|4675|4675|4621.875|4621.875|4696.875|4696.875|4615.625|4615.625|6127200
873950400000|1997-09-11 04:00:00|4618.75|4618.75|4618.75|4618.75|4656.25|4656.25|4565.625|4565.625|5850000
874036800000|1997-09-12 04:00:00|4656.25|4656.25|4640.625|4640.625|4678.125|4678.125|4543.75|4543.75|7506200
874296000000|1997-09-15 04:00:00|4684.375|4684.375|4684.375|4684.375|4725|4725|4634.375|4634.375|4501800
874382400000|1997-09-16 04:00:00|4731.25|4731.25|4834.375|4834.375|4859.375|4859.375|4718.75|4718.75|5442600
874468800000|1997-09-17 04:00:00|4859.375|4859.375|4900|4900|4900|4900|4837.5|4837.5|5447400
874555200000|1997-09-18 04:00:00|4900|4900|4862.5|4862.5|4909.375|4909.375|4853.125|4853.125|4475400
874641600000|1997-09-19 04:00:00|4856.25|4856.25|4931.25|4931.25|4943.75|4943.75|4831.25|4831.25|6422200
874900800000|1997-09-22 04:00:00|4956.25|4956.25|5143.75|5143.75|5156.25|5156.25|4950|4950|9501000
874987200000|1997-09-23 04:00:00|5146.875|5146.875|5193.75|5193.75|5206.25|5206.25|5081.25|5081.25|8824800
875073600000|1997-09-24 04:00:00|5193.75|5193.75|5062.5|5062.5|5231.25|5231.25|5059.375|5059.375|6825800
875160000000|1997-09-25 04:00:00|5000|5000|4956.25|4956.25|5050|5050|4925|4925|4852200
875246400000|1997-09-26 04:00:00|5000|5000|5006.25|5006.25|5018.75|5018.75|4981.25|4981.25|3743800
875505600000|1997-09-29 04:00:00|4996.875|4996.875|5078.125|5078.125|5103.125|5103.125|4968.75|4968.75|4074200
875592000000|1997-09-30 04:00:00|5075|5075|4996.875|4996.875|5112.5|5112.5|4962.5|4962.5|5197800
875678400000|1997-10-01 04:00:00|5096.875|5096.875|5018.75|5018.75|5096.875|5096.875|4965.625|4965.625|4640400
875764800000|1997-10-02 04:00:00|5037.5|5037.5|5065.625|5065.625|5081.25|5081.25|4978.125|4978.125|3053600
875851200000|1997-10-03 04:00:00|5125|5125|5043.75|5043.75|5143.75|5143.75|5018.75|5018.75|4993000
876110400000|1997-10-06 04:00:00|5075|5075|5056.25|5056.25|5075|5075|5037.5|5037.5|4098000
876196800000|1997-10-07 04:00:00|5056.25|5056.25|5121.875|5121.875|5121.875|5121.875|5003.125|5003.125|5495800
876283200000|1997-10-08 04:00:00|5146.875|5146.875|5112.5|5112.5|5165.625|5165.625|5012.5|5012.5|6190200
876369600000|1997-10-09 04:00:00|5087.5|5087.5|5006.25|5006.25|5090.625|5090.625|5006.25|5006.25|4157600
876456000000|1997-10-10 04:00:00|4996.875|4996.875|4956.25|4956.25|5021.875|5021.875|4956.25|4956.25|4069800
876715200000|1997-10-13 04:00:00|5025|5025|4996.875|4996.875|5034.375|5034.375|4987.5|4987.5|2885400
876801600000|1997-10-14 04:00:00|5031.25|5031.25|5075|5075|5109.375|5109.375|4996.875|4996.875|5360200
876888000000|1997-10-15 04:00:00|5031.25|5031.25|5112.5|5112.5|5175|5175|5028.125|5028.125|5365000
876974400000|1997-10-16 04:00:00|5081.25|5081.25|4881.25|4881.25|5081.25|5081.25|4825|4825|15198400
877060800000|1997-10-17 04:00:00|4768.75|4768.75|4737.5|4737.5|4806.25|4806.25|4675|4675|13726800
877320000000|1997-10-20 04:00:00|4762.5|4762.5|4734.375|4734.375|4800|4800|4659.375|4659.375|8333000
877406400000|1997-10-21 04:00:00|4818.75|4818.75|4856.25|4856.25|4868.75|4868.75|4787.5|4787.5|7320400
877492800000|1997-10-22 04:00:00|4871.875|4871.875|4862.5|4862.5|4890.625|4890.625|4784.375|4784.375|4552800
877579200000|1997-10-23 04:00:00|4743.75|4743.75|4725|4725|4812.5|4812.5|4693.75|4693.75|8607400
877665600000|1997-10-24 04:00:00|4787.5|4787.5|4668.75|4668.75|4803.125|4803.125|4659.375|4659.375|6993000
877928400000|1997-10-27 05:00:00|4525|4525|4250|4250|4528.125|4528.125|4250|4250|15362200
878014800000|1997-10-28 05:00:00|4100|4100|4393.75|4393.75|4500|4500|4100|4100|22134000
878101200000|1997-10-29 05:00:00|4468.75|4468.75|4434.375|4434.375|4540.625|4540.625|4406.25|4406.25|11561000
878187600000|1997-10-30 05:00:00|4400|4400|4375|4375|4521.875|4521.875|4375|4375|7274000
878274000000|1997-10-31 05:00:00|4431.25|4431.25|4462.5|4462.5|4493.75|4493.75|4384.375|4384.375|6382200
878533200000|1997-11-03 05:00:00|4521.875|4521.875|4525|4525|4543.75|4543.75|4475|4475|6321000
878619600000|1997-11-04 05:00:00|4512.5|4512.5|4409.375|4409.375|4531.25|4531.25|4406.25|4406.25|6208800
878706000000|1997-11-05 05:00:00|4400|4400|4393.75|4393.75|4434.375|4434.375|4356.25|4356.25|8204800
878792400000|1997-11-06 05:00:00|4406.25|4406.25|4437.5|4437.5|4468.75|4468.75|4393.75|4393.75|7121800
878878800000|1997-11-07 05:00:00|4375|4375|4437.5|4437.5|4471.875|4471.875|4356.25|4356.25|8292800
879138000000|1997-11-10 05:00:00|4500|4500|4425|4425|4525|4525|4412.5|4412.5|6888800
879224400000|1997-11-11 05:00:00|4415.625|4415.625|4431.25|4431.25|4487.5|4487.5|4415.625|4415.625|5263400
879310800000|1997-11-12 05:00:00|4400|4400|4346.875|4346.875|4468.75|4468.75|4312.5|4312.5|7695000
879397200000|1997-11-13 05:00:00|4381.25|4381.25|4396.875|4396.875|4412.5|4412.5|4265.625|4265.625|8718400
879483600000|1997-11-14 05:00:00|4396.875|4396.875|4515.625|4515.625|4531.25|4531.25|4390.625|4390.625|7391800
879742800000|1997-11-17 05:00:00|4550|4550|4568.75|4568.75|4609.375|4609.375|4546.875|4546.875|7022200
879829200000|1997-11-18 05:00:00|4562.5|4562.5|4531.25|4531.25|4612.5|4612.5|4518.75|4518.75|4951400
879915600000|1997-11-19 05:00:00|4531.25|4531.25|4640.625|4640.625|4678.125|4678.125|4521.875|4521.875|5184200
880002000000|1997-11-20 05:00:00|4690.625|4690.625|4628.125|4628.125|4759.375|4759.375|4625|4625|7820400
880088400000|1997-11-21 05:00:00|4625|4625|4728.125|4728.125|4734.375|4734.375|4571.875|4571.875|10289000
880347600000|1997-11-24 05:00:00|4693.75|4693.75|4625|4625|4715.625|4715.625|4581.25|4581.25|6862200
880434000000|1997-11-25 05:00:00|4681.25|4681.25|4696.875|4696.875|4721.875|4721.875|4643.75|4643.75|7563800
880520400000|1997-11-26 05:00:00|4700|4700|4706.25|4706.25|4737.5|4737.5|4684.375|4684.375|4634600
880693200000|1997-11-28 05:00:00|4737.5|4737.5|4741.4065|4741.4065|4750|4750|4728.125|4728.125|1493000
880952400000|1997-12-01 05:00:00|4750|4750|4765.625|4765.625|4768.75|4768.75|4737.5|4737.5|6899800
881038800000|1997-12-02 05:00:00|4765.625|4765.625|4756.25|4756.25|4787.5|4787.5|4740.625|4740.625|8454000
881125200000|1997-12-03 05:00:00|4746.875|4746.875|4900|4900|4912.5|4912.5|4740.625|4740.625|11838600
881211600000|1997-12-04 05:00:00|5175|5175|5231.25|5231.25|5250|5250|5125|5125|19454200
881298000000|1997-12-05 05:00:00|5165.625|5165.625|5225|5225|5231.25|5231.25|5087.5|5087.5|8686000
881557200000|1997-12-08 05:00:00|5218.75|5218.75|5237.5|5237.5|5246.875|5246.875|5181.25|5181.25|5439200
881643600000|1997-12-09 05:00:00|5209.375|5209.375|5253.125|5253.125|5306.25|5306.25|5193.75|5193.75|7535200
881730000000|1997-12-10 05:00:00|5212.5|5212.5|5243.75|5243.75|5256.25|5256.25|5156.25|5156.25|6025000
881816400000|1997-12-11 05:00:00|5200|5200|5231.25|5231.25|5312.5|5312.5|5187.5|5187.5|6508200
881902800000|1997-12-12 05:00:00|5240.625|5240.625|5237.5|5237.5|5246.875|5246.875|5140.625|5140.625|4278000
882162000000|1997-12-15 05:00:00|5225|5225|5275|5275|5362.5|5362.5|5203.125|5203.125|4683000
882248400000|1997-12-16 05:00:00|5284.375|5284.375|5334.375|5334.375|5359.375|5359.375|5259.375|5259.375|4846800
882334800000|1997-12-17 05:00:00|5359.375|5359.375|5365.625|5365.625|5393.75|5393.75|5275|5275|6279400
882421200000|1997-12-18 05:00:00|5300|5300|5256.25|5256.25|5365.625|5365.625|5218.75|5218.75|5983400
882507600000|1997-12-19 05:00:00|5218.75|5218.75|5131.25|5131.25|5259.375|5259.375|5037.5|5037.5|8666800
882766800000|1997-12-22 05:00:00|5218.75|5218.75|5296.875|5296.875|5300|5300|5150|5150|4789600
882853200000|1997-12-23 05:00:00|5268.75|5268.75|5221.875|5221.875|5334.375|5334.375|5215.625|5215.625|4289400
882939600000|1997-12-24 05:00:00|5256.25|5256.25|5062.5|5062.5|5256.25|5256.25|5056.25|5056.25|2772000
883112400000|1997-12-26 05:00:00|5087.5|5087.5|5175|5175|5175|5175|5084.375|5084.375|1740800
883371600000|1997-12-29 05:00:00|5212.5|5212.5|5237.5|5237.5|5259.375|5259.375|5203.125|5203.125|3375000
883458000000|1997-12-30 05:00:00|5250|5250|5334.375|5334.375|5350|5350|5240.625|5240.625|2961800
883544400000|1997-12-31 05:00:00|5325|5325|5300|5300|5346.875|5346.875|5243.75|5243.75|2714400
883717200000|1998-01-02 05:00:00|5262.5|5262.5|5381.25|5381.25|5390.625|5390.625|5246.875|5246.875|4572200
883976400000|1998-01-05 05:00:00|5381.25|5381.25|5412.5|5412.5|5443.75|5443.75|5328.125|5328.125|6010000
884062800000|1998-01-06 05:00:00|5321.875|5321.875|5337.5|5337.5|5393.75|5393.75|5318.75|5318.75|4825800
884149200000|1998-01-07 05:00:00|5287.5|5287.5|5256.25|5256.25|5300|5300|5190.625|5190.625|5943000
884235600000|1998-01-08 05:00:00|5231.25|5231.25|5309.375|5309.375|5346.875|5346.875|5221.875|5221.875|4899200
884322000000|1998-01-09 05:00:00|5293.75|5293.75|5143.75|5143.75|5306.25|5306.25|5131.25|5131.25|6311400
884581200000|1998-01-12 05:00:00|5100|5100|5309.375|5309.375|5318.75|5318.75|5068.75|5068.75|7765400
884667600000|1998-01-13 05:00:00|5312.5|5312.5|5312.5|5312.5|5346.875|5346.875|5300|5300|6219400
884754000000|1998-01-14 05:00:00|5325|5325|5493.75|5493.75|5500|5500|5312.5|5312.5|10200800
884840400000|1998-01-15 05:00:00|5462.5|5462.5|5434.375|5434.375|5475|5475|5431.25|5431.25|6350200
884926800000|1998-01-16 05:00:00|5471.875|5471.875|5487.5|5487.5|5531.25|5531.25|5437.5|5437.5|7335200
885272400000|1998-01-20 05:00:00|5531.25|5531.25|5775|5775|5800|5800|5525|5525|10453600
885358800000|1998-01-21 05:00:00|5725|5725|5700|5700|5765.625|5765.625|5600|5600|6669400
885445200000|1998-01-22 05:00:00|5650|5650|5631.25|5631.25|5731.25|5731.25|5628.125|5628.125|4755600
885531600000|1998-01-23 05:00:00|5681.25|5681.25|5646.875|5646.875|5687.5|5687.5|5553.125|5553.125|4916400
885790800000|1998-01-26 05:00:00|5700|5700|5700|5700|5746.875|5746.875|5681.25|5681.25|4108600
885877200000|1998-01-27 05:00:00|5668.75|5668.75|5725|5725|5825|5825|5656.25|5656.25|7665600
885963600000|1998-01-28 05:00:00|5775|5775|5881.25|5881.25|5928.125|5928.125|5765.625|5765.625|8538200
886050000000|1998-01-29 05:00:00|5875|5875|5893.75|5893.75|5950|5950|5840.625|5840.625|6489400
886136400000|1998-01-30 05:00:00|5875|5875|5868.75|5868.75|5881.25|5881.25|5831.25|5831.25|4259200
886395600000|1998-02-02 05:00:00|5996.875|5996.875|5887.5|5887.5|6009.375|6009.375|5887.5|5887.5|6733400
886482000000|1998-02-03 05:00:00|5862.5|5862.5|5812.5|5812.5|5862.5|5862.5|5718.75|5718.75|7177800
886568400000|1998-02-04 05:00:00|5762.5|5762.5|5750|5750|5778.125|5778.125|5725|5725|3902200
886654800000|1998-02-05 05:00:00|5787.5|5787.5|5662.5|5662.5|5793.75|5793.75|5625|5625|5348200
886741200000|1998-02-06 05:00:00|5668.75|5668.75|5712.5|5712.5|5781.25|5781.25|5653.125|5653.125|5159600
887000400000|1998-02-09 05:00:00|5737.5|5737.5|5787.5|5787.5|5787.5|5787.5|5671.875|5671.875|3876400
887086800000|1998-02-10 05:00:00|5825|5825|5871.875|5871.875|5887.5|5887.5|5793.75|5793.75|5908600
887173200000|1998-02-11 05:00:00|5900|5900|5875|5875|5900|5900|5809.375|5809.375|4291000
887259600000|1998-02-12 05:00:00|5875|5875|5890.625|5890.625|5921.875|5921.875|5787.5|5787.5|4551800
887346000000|1998-02-13 05:00:00|5843.75|5843.75|5884.375|5884.375|5893.75|5893.75|5825|5825|3209400
887691600000|1998-02-17 05:00:00|5915.625|5915.625|5993.75|5993.75|6040.625|6040.625|5900|5900|7504000
887778000000|1998-02-18 05:00:00|6006.25|6006.25|6212.5|6212.5|6212.5|6212.5|5981.25|5981.25|7840000
887864400000|1998-02-19 05:00:00|6143.75|6143.75|6112.5|6112.5|6181.25|6181.25|6103.125|6103.125|4520600
887950800000|1998-02-20 05:00:00|6121.875|6121.875|6234.375|6234.375|6246.875|6246.875|6059.375|6059.375|6304600
888210000000|1998-02-23 05:00:00|6312.5|6312.5|6531.25|6531.25|6543.75|6543.75|6312.5|6312.5|9688000
888296400000|1998-02-24 05:00:00|6453.125|6453.125|6396.875|6396.875|6500|6500|6375|6375|6717200
888382800000|1998-02-25 05:00:00|6443.75|6443.75|6343.75|6343.75|6443.75|6443.75|6315.625|6315.625|5382000
888469200000|1998-02-26 05:00:00|6356.25|6356.25|6300|6300|6406.25|6406.25|6259.375|6259.375|4151400
888555600000|1998-02-27 05:00:00|6318.75|6318.75|6378.125|6378.125|6393.75|6393.75|6312.5|6312.5|4062600
888814800000|1998-03-02 05:00:00|6378.125|6378.125|6340.625|6340.625|6406.25|6406.25|6325|6325|3242600
888901200000|1998-03-03 05:00:00|6334.375|6334.375|6340.625|6340.625|6412.5|6412.5|6315.625|6315.625|3375600
888987600000|1998-03-04 05:00:00|6290.625|6290.625|6243.75|6243.75|6309.375|6309.375|6228.125|6228.125|3576400
889074000000|1998-03-05 05:00:00|6212.5|6212.5|6184.375|6184.375|6318.75|6318.75|6184.375|6184.375|5026800
889160400000|1998-03-06 05:00:00|6218.75|6218.75|6368.75|6368.75|6406.25|6406.25|6218.75|6218.75|3864200
889419600000|1998-03-09 05:00:00|6381.25|6381.25|6434.375|6434.375|6446.875|6446.875|6362.5|6362.5|3716400
889506000000|1998-03-10 05:00:00|6434.375|6434.375|6540.625|6540.625|6546.875|6546.875|6434.375|6434.375|4608400
889592400000|1998-03-11 05:00:00|6528.125|6528.125|6487.5|6487.5|6550|6550|6484.375|6484.375|2748600
889678800000|1998-03-12 05:00:00|6450|6450|6453.125|6453.125|6481.25|6481.25|6393.75|6393.75|3092000
889765200000|1998-03-13 05:00:00|6518.75|6518.75|6412.5|6412.5|6528.125|6528.125|6381.25|6381.25|3171800
890024400000|1998-03-16 05:00:00|6412.5|6412.5|6475|6475|6484.375|6484.375|6384.375|6384.375|3088000
890110800000|1998-03-17 05:00:00|6478.125|6478.125|6606.25|6606.25|6618.75|6618.75|6462.5|6462.5|4244800
890197200000|1998-03-18 05:00:00|6600|6600|6575|6575|6606.25|6606.25|6537.5|6537.5|2902200
890283600000|1998-03-19 05:00:00|6575|6575|6550|6550|6609.375|6609.375|6487.5|6487.5|2757600
890370000000|1998-03-20 05:00:00|6565.625|6565.625|6593.75|6593.75|6596.875|6596.875|6506.25|6506.25|5202800
890629200000|1998-03-23 05:00:00|6575|6575|6553.125|6553.125|6609.375|6609.375|6490.625|6490.625|4119800
890715600000|1998-03-24 05:00:00|6625|6625|6593.75|6593.75|6640.625|6640.625|6553.125|6553.125|2976200
890802000000|1998-03-25 05:00:00|6590.625|6590.625|6500|6500|6593.75|6593.75|6356.25|6356.25|4821200
890888400000|1998-03-26 05:00:00|6500|6500|6425|6425|6543.75|6543.75|6390.625|6390.625|4204800
890974800000|1998-03-27 05:00:00|6462.5|6462.5|6387.5|6387.5|6521.875|6521.875|6337.5|6337.5|5852400
891234000000|1998-03-30 05:00:00|6362.5|6362.5|6312.5|6312.5|6406.25|6406.25|6312.5|6312.5|3328000
891320400000|1998-03-31 05:00:00|6375|6375|6409.375|6409.375|6462.5|6462.5|6368.75|6368.75|3766000
891406800000|1998-04-01 05:00:00|6418.75|6418.75|6493.75|6493.75|6500|6500|6337.5|6337.5|5333000
891493200000|1998-04-02 05:00:00|6543.75|6543.75|6618.75|6618.75|6628.125|6628.125|6487.5|6487.5|4892200
891579600000|1998-04-03 05:00:00|6621.875|6621.875|6571.875|6571.875|6637.5|6637.5|6543.75|6543.75|4343200
891835200000|1998-04-06 04:00:00|6650|6650|6596.875|6596.875|6650|6650|6578.125|6578.125|3374000
891921600000|1998-04-07 04:00:00|6568.75|6568.75|6537.5|6537.5|6587.5|6587.5|6478.125|6478.125|2984400
892008000000|1998-04-08 04:00:00|6550|6550|6390.625|6390.625|6575|6575|6350|6350|5716800
892094400000|1998-04-09 04:00:00|6393.75|6393.75|6312.5|6312.5|6425|6425|6281.25|6281.25|5022600
892440000000|1998-04-13 04:00:00|6312.5|6312.5|6262.5|6262.5|6337.5|6337.5|6184.375|6184.375|6421600
892526400000|1998-04-14 04:00:00|6300|6300|6250|6250|6315.625|6315.625|6203.125|6203.125|3795000
892612800000|1998-04-15 04:00:00|6250|6250|6175|6175|6268.75|6268.75|6053.125|6053.125|6122200
892699200000|1998-04-16 04:00:00|6050|6050|5971.875|5971.875|6059.375|6059.375|5887.5|5887.5|11496600
892785600000|1998-04-17 04:00:00|5950|5950|6018.75|6018.75|6043.75|6043.75|5868.75|5868.75|9816400
893044800000|1998-04-20 04:00:00|6143.75|6143.75|6112.5|6112.5|6168.75|6168.75|6068.75|6068.75|6823000
893131200000|1998-04-21 04:00:00|6100|6100|6006.25|6006.25|6103.125|6103.125|6003.125|6003.125|4917200
893217600000|1998-04-22 04:00:00|6000|6000|5981.25|5981.25|6075|6075|5950|5950|4155000
893304000000|1998-04-23 04:00:00|6000|6000|6018.75|6018.75|6034.375|6034.375|5959.375|5959.375|4940600
893390400000|1998-04-24 04:00:00|5950|5950|5825|5825|5971.875|5971.875|5806.25|5806.25|6901400
893649600000|1998-04-27 04:00:00|5743.75|5743.75|5640.625|5640.625|5753.125|5753.125|5575|5575|8213600
893736000000|1998-04-28 04:00:00|5725|5725|5775|5775|5781.25|5781.25|5675|5675|6300800
893822400000|1998-04-29 04:00:00|5787.5|5787.5|5800|5800|5850|5850|5712.5|5712.5|5525600
893908800000|1998-04-30 04:00:00|5837.5|5837.5|6025|6025|6028.125|6028.125|5825|5825|7214400
893995200000|1998-05-01 04:00:00|5987.5|5987.5|5815.625|5815.625|6012.5|6012.5|5750|5750|9529200
894254400000|1998-05-04 04:00:00|5875|5875|5809.375|5809.375|5937.5|5937.5|5806.25|5806.25|5172000
894340800000|1998-05-05 04:00:00|5821.875|5821.875|5796.875|5796.875|5821.875|5821.875|5737.5|5737.5|4248000
894427200000|1998-05-06 04:00:00|5809.375|5809.375|5775|5775|5815.625|5815.625|5718.75|5718.75|3444400
894513600000|1998-05-07 04:00:00|5765.625|5765.625|5750|5750|5868.75|5868.75|5728.125|5728.125|5368200
894600000000|1998-05-08 04:00:00|5787.5|5787.5|5893.75|5893.75|5925|5925|5781.25|5781.25|4984200
894859200000|1998-05-11 04:00:00|5946.875|5946.875|5903.125|5903.125|5993.75|5993.75|5893.75|5893.75|4277200
894945600000|1998-05-12 04:00:00|5900|5900|5871.875|5871.875|5925|5925|5853.125|5853.125|3648600
895032000000|1998-05-13 04:00:00|5875|5875|5868.75|5868.75|5909.375|5909.375|5837.5|5837.5|3643800
895118400000|1998-05-14 04:00:00|5800|5800|5903.125|5903.125|5925|5925|5800|5800|3489600
895204800000|1998-05-15 04:00:00|5962.5|5962.5|5837.5|5837.5|6006.25|6006.25|5828.125|5828.125|7576400
895464000000|1998-05-18 04:00:00|5850|5850|5981.25|5981.25|5993.75|5993.75|5831.25|5831.25|4740200
895550400000|1998-05-19 04:00:00|6056.25|6056.25|5943.75|5943.75|6078.125|6078.125|5887.5|5887.5|5578200
895636800000|1998-05-20 04:00:00|6012.5|6012.5|6028.125|6028.125|6043.75|6043.75|5900|5900|4048400
895723200000|1998-05-21 04:00:00|6031.25|6031.25|5934.375|5934.375|6031.25|6031.25|5918.75|5918.75|2840200
895809600000|1998-05-22 04:00:00|5959.375|5959.375|5900|5900|5990.625|5990.625|5887.5|5887.5|2137800
896155200000|1998-05-26 04:00:00|5975|5975|5825|5825|5987.5|5987.5|5825|5825|3399600
896241600000|1998-05-27 04:00:00|5868.75|5868.75|5940.625|5940.625|5959.375|5959.375|5803.125|5803.125|5850400
896328000000|1998-05-28 04:00:00|5943.75|5943.75|5946.875|5946.875|5981.25|5981.25|5887.5|5887.5|3103200
896414400000|1998-05-29 04:00:00|5987.5|5987.5|5850|5850|5996.875|5996.875|5837.5|5837.5|3418800
896673600000|1998-06-01 04:00:00|5850|5850|5825|5825|5900|5900|5753.125|5753.125|4187800
896760000000|1998-06-02 04:00:00|5850|5850|5756.25|5756.25|5850|5850|5712.5|5712.5|4305600
896846400000|1998-06-03 04:00:00|5746.875|5746.875|5628.125|5628.125|5759.375|5759.375|5618.75|5618.75|4633800
896932800000|1998-06-04 04:00:00|5631.25|5631.25|5784.375|5784.375|5800|5800|5575|5575|5429200
897019200000|1998-06-05 04:00:00|5937.5|5937.5|5978.125|5978.125|5978.125|5978.125|5903.125|5903.125|6047600
897278400000|1998-06-08 04:00:00|6000|6000|6075|6075|6100|6100|5987.5|5987.5|6652400
897364800000|1998-06-09 04:00:00|6081.25|6081.25|6150|6150|6203.125|6203.125|6059.375|6059.375|6936400
897451200000|1998-06-10 04:00:00|6162.5|6162.5|6306.25|6306.25|6393.75|6393.75|6153.125|6153.125|10172000
897537600000|1998-06-11 04:00:00|6356.25|6356.25|6325|6325|6406.25|6406.25|6300|6300|7657600
897624000000|1998-06-12 04:00:00|6287.5|6287.5|6321.875|6321.875|6337.5|6337.5|6231.25|6231.25|6582000
897883200000|1998-06-15 04:00:00|6268.75|6268.75|6200|6200|6300|6300|6200|6200|4330000
897969600000|1998-06-16 04:00:00|6237.5|6237.5|6331.25|6331.25|6350|6350|6181.25|6181.25|5548000
898056000000|1998-06-17 04:00:00|6396.875|6396.875|6387.5|6387.5|6425|6425|6340.625|6340.625|5129200
898142400000|1998-06-18 04:00:00|6378.125|6378.125|6443.75|6443.75|6475|6475|6365.625|6365.625|4456200
898228800000|1998-06-19 04:00:00|6546.875|6546.875|6343.75|6343.75|6546.875|6546.875|6309.375|6309.375|7199000
898488000000|1998-06-22 04:00:00|6343.75|6343.75|6290.625|6290.625|6350|6350|6265.625|6265.625|3113000
898574400000|1998-06-23 04:00:00|6303.125|6303.125|6365.625|6365.625|6396.875|6396.875|6268.75|6268.75|4664000
898660800000|1998-06-24 04:00:00|6356.25|6356.25|6562.5|6562.5|6615.625|6615.625|6331.25|6331.25|5952000
898747200000|1998-06-25 04:00:00|6543.75|6543.75|6531.25|6531.25|6671.875|6671.875|6525|6525|5713200
898833600000|1998-06-26 04:00:00|6587.5|6587.5|6571.875|6571.875|6643.75|6643.75|6565.625|6565.625|3396400
899092800000|1998-06-29 04:00:00|6643.75|6643.75|6637.5|6637.5|6684.375|6684.375|6540.625|6540.625|3956400
899179200000|1998-06-30 04:00:00|6650|6650|6687.5|6687.5|6712.5|6712.5|6609.375|6609.375|6479400
899265600000|1998-07-01 04:00:00|6631.25|6631.25|6657.8125|6657.8125|6668.75|6668.75|6568.75|6568.75|5827800
899352000000|1998-07-02 04:00:00|6662.5|6662.5|6637.5|6637.5|6687.5|6687.5|6615.625|6615.625|2766400
899697600000|1998-07-06 04:00:00|6631.25|6631.25|6743.75|6743.75|6753.125|6753.125|6615.625|6615.625|3746200
899784000000|1998-07-07 04:00:00|6746.875|6746.875|6668.75|6668.75|6768.75|6768.75|6659.375|6659.375|3842400
899870400000|1998-07-08 04:00:00|6656.25|6656.25|6681.25|6681.25|6721.875|6721.875|6653.125|6653.125|2811200
899956800000|1998-07-09 04:00:00|6681.25|6681.25|6596.875|6596.875|6765.625|6765.625|6550|6550|5625000
900043200000|1998-07-10 04:00:00|6600|6600|6625|6625|6675|6675|6531.25|6531.25|4042400
900302400000|1998-07-13 04:00:00|6625|6625|6743.75|6743.75|6746.875|6746.875|6625|6625|3357000
900388800000|1998-07-14 04:00:00|6750|6750|6868.75|6868.75|6878.125|6878.125|6743.75|6743.75|4643200
900475200000|1998-07-15 04:00:00|6850|6850|6831.25|6831.25|6893.75|6893.75|6787.5|6787.5|3786200
900561600000|1998-07-16 04:00:00|6818.75|6818.75|6918.75|6918.75|6931.25|6931.25|6815.625|6815.625|3566200
900648000000|1998-07-17 04:00:00|6928.125|6928.125|6900|6900|6956.25|6956.25|6893.75|6893.75|3759000
900907200000|1998-07-20 04:00:00|6912.5|6912.5|6918.75|6918.75|6950|6950|6871.875|6871.875|3484600
900993600000|1998-07-21 04:00:00|6575|6575|6428.125|6428.125|6600|6600|6425|6425|18470200
901080000000|1998-07-22 04:00:00|6375|6375|6256.25|6256.25|6387.5|6387.5|6125|6125|14844000
901166400000|1998-07-23 04:00:00|6362.5|6362.5|6171.875|6171.875|6362.5|6362.5|6150|6150|7634800
901252800000|1998-07-24 04:00:00|6243.75|6243.75|6287.5|6287.5|6318.75|6318.75|6193.75|6193.75|6276200
901512000000|1998-07-27 04:00:00|6250|6250|6253.125|6253.125|6353.125|6353.125|6225|6225|5387400
901598400000|1998-07-28 04:00:00|6187.5|6187.5|6225|6225|6309.375|6309.375|6040.625|6040.625|7629600
901684800000|1998-07-29 04:00:00|6206.25|6206.25|6165.625|6165.625|6237.5|6237.5|6100|6100|5081200
901771200000|1998-07-30 04:00:00|6153.125|6153.125|6309.375|6309.375|6309.375|6309.375|6153.125|6153.125|4100000
901857600000|1998-07-31 04:00:00|6265.625|6265.625|6178.125|6178.125|6296.875|6296.875|6050|6050|4330800
902116800000|1998-08-03 04:00:00|6143.75|6143.75|6075|6075|6215.625|6215.625|6075|6075|4017600
902203200000|1998-08-04 04:00:00|6175|6175|5956.25|5956.25|6181.25|6181.25|5956.25|5956.25|8268800
902289600000|1998-08-05 04:00:00|5956.25|5956.25|6056.25|6056.25|6134.375|6134.375|5868.75|5868.75|8368400
902376000000|1998-08-06 04:00:00|6056.25|6056.25|6112.5|6112.5|6203.125|6203.125|6043.75|6043.75|4040800
902462400000|1998-08-07 04:00:00|6081.25|6081.25|6193.75|6193.75|6225|6225|6071.875|6071.875|5236800
902721600000|1998-08-10 04:00:00|6231.25|6231.25|6306.25|6306.25|6400|6400|6228.125|6228.125|6315200
902808000000|1998-08-11 04:00:00|6225|6225|6200|6200|6240.625|6240.625|6043.75|6043.75|9499400
902894400000|1998-08-12 04:00:00|6225|6225|6262.5|6262.5|6268.75|6268.75|6065.625|6065.625|6483000
902980800000|1998-08-13 04:00:00|6262.5|6262.5|6337.5|6337.5|6390.625|6390.625|6203.125|6203.125|6626000
903067200000|1998-08-14 04:00:00|6340.625|6340.625|6368.75|6368.75|6437.5|6437.5|6325|6325|6793800
903326400000|1998-08-17 04:00:00|6400|6400|6562.5|6562.5|6571.875|6571.875|6393.75|6393.75|7173800
903412800000|1998-08-18 04:00:00|6525|6525|6575|6575|6593.75|6593.75|6484.375|6484.375|5949600
903499200000|1998-08-19 04:00:00|6587.5|6587.5|6546.875|6546.875|6593.75|6593.75|6521.875|6521.875|4842800
903585600000|1998-08-20 04:00:00|6465.625|6465.625|6434.375|6434.375|6481.25|6481.25|6406.25|6406.25|6254600
903672000000|1998-08-21 04:00:00|6300|6300|6450|6450|6468.75|6468.75|6250|6250|9550000
903931200000|1998-08-24 04:00:00|6450|6450|6568.75|6568.75|6606.25|6606.25|6443.75|6443.75|5490800
904017600000|1998-08-25 04:00:00|6575|6575|6675|6675|6693.75|6693.75|6575|6575|5833400
904104000000|1998-08-26 04:00:00|6612.5|6612.5|6668.75|6668.75|6753.125|6753.125|6587.5|6587.5|6954000
904190400000|1998-08-27 04:00:00|6571.875|6571.875|6456.25|6456.25|6675|6675|6450|6450|7489200
904276800000|1998-08-28 04:00:00|6475|6475|6368.75|6368.75|6512.5|6512.5|6240.625|6240.625|6710400
904536000000|1998-08-31 04:00:00|6368.75|6368.75|5796.875|5796.875|6390.625|6390.625|5753.125|5753.125|9903600
904622400000|1998-09-01 04:00:00|5893.75|5893.75|6125|6125|6200|6200|5750|5750|10519600
904708800000|1998-09-02 04:00:00|6078.125|6078.125|6000|6000|6200|6200|5971.875|5971.875|7260600
904795200000|1998-09-03 04:00:00|5956.25|5956.25|6175|6175|6187.5|6187.5|5900|5900|7730800
904881600000|1998-09-04 04:00:00|6150|6150|6106.25|6106.25|6221.875|6221.875|5981.25|5981.25|7118200
905227200000|1998-09-08 04:00:00|6250|6250|6275|6275|6300|6300|6228.125|6228.125|7747000
905313600000|1998-09-09 04:00:00|6275|6275|6321.875|6321.875|6421.875|6421.875|6250|6250|6431800
905400000000|1998-09-10 04:00:00|6256.25|6256.25|6190.625|6190.625|6278.125|6278.125|6143.75|6143.75|8334200
905486400000|1998-09-11 04:00:00|6200|6200|6400|6400|6403.125|6403.125|6181.25|6181.25|5662200
905745600000|1998-09-14 04:00:00|6518.75|6518.75|6600|6600|6637.5|6637.5|6481.25|6481.25|7689800
905832000000|1998-09-15 04:00:00|6612.5|6612.5|6775|6775|6850|6850|6609.375|6609.375|10356600
905918400000|1998-09-16 04:00:00|6750|6750|6762.5|6762.5|6775|6775|6681.25|6681.25|6397200
906004800000|1998-09-17 04:00:00|6650|6650|6690.625|6690.625|6718.75|6718.75|6571.875|6571.875|6250400
906091200000|1998-09-18 04:00:00|6737.5|6737.5|6721.875|6721.875|6768.75|6768.75|6628.125|6628.125|7571000
906350400000|1998-09-21 04:00:00|6612.5|6612.5|6781.25|6781.25|6900|6900|6581.25|6581.25|5956800
906436800000|1998-09-22 04:00:00|6806.25|6806.25|6831.25|6831.25|6843.75|6843.75|6737.5|6737.5|5126200
906523200000|1998-09-23 04:00:00|6850|6850|6928.125|6928.125|6934.375|6934.375|6825|6825|6664800
906609600000|1998-09-24 04:00:00|6900|6900|6856.25|6856.25|6925|6925|6850|6850|5720200
906696000000|1998-09-25 04:00:00|6681.25|6681.25|6575|6575|6750|6750|6575|6575|6119000
906955200000|1998-09-28 04:00:00|6600|6600|6437.5|6437.5|6625|6625|6400|6400|8578400
907041600000|1998-09-29 04:00:00|6462.5|6462.5|6596.875|6596.875|6662.5|6662.5|6409.375|6409.375|7808600
907128000000|1998-09-30 04:00:00|6596.875|6596.875|6478.125|6478.125|6696.875|6696.875|6431.25|6431.25|6499000
907214400000|1998-10-01 04:00:00|6437.5|6437.5|6250|6250|6515.625|6515.625|6234.375|6234.375|7956000
907300800000|1998-10-02 04:00:00|6246.875|6246.875|6387.5|6387.5|6475|6475|6100|6100|8542400
907560000000|1998-10-05 04:00:00|6400|6400|6437.5|6437.5|6550|6550|6256.25|6256.25|8121400
907646400000|1998-10-06 04:00:00|6500|6500|6381.25|6381.25|6571.875|6571.875|6262.5|6262.5|6279200
907732800000|1998-10-07 04:00:00|6368.75|6368.75|6290.625|6290.625|6506.25|6506.25|6137.5|6137.5|7657000
907819200000|1998-10-08 04:00:00|6181.25|6181.25|6350|6350|6418.75|6418.75|6081.25|6081.25|8806600
907905600000|1998-10-09 04:00:00|6396.875|6396.875|6503.125|6503.125|6518.75|6518.75|6312.5|6312.5|6077200
908164800000|1998-10-12 04:00:00|6612.5|6612.5|6556.25|6556.25|6693.75|6693.75|6537.5|6537.5|4888400
908251200000|1998-10-13 04:00:00|6550|6550|6537.5|6537.5|6656.25|6656.25|6500|6500|6949200
908337600000|1998-10-14 04:00:00|6437.5|6437.5|6468.75|6468.75|6600|6600|6387.5|6387.5|5929800
908424000000|1998-10-15 04:00:00|6412.5|6412.5|6662.5|6662.5|6687.5|6687.5|6409.375|6409.375|6417400
908510400000|1998-10-16 04:00:00|6700|6700|6800|6800|6800|6800|6556.25|6556.25|12066400
908769600000|1998-10-19 04:00:00|6750|6750|6687.5|6687.5|6787.5|6787.5|6643.75|6643.75|6745200
908856000000|1998-10-20 04:00:00|6743.75|6743.75|6531.25|6531.25|6743.75|6743.75|6493.75|6493.75|8948400
908942400000|1998-10-21 04:00:00|6531.25|6531.25|6662.5|6662.5|6712.5|6712.5|6528.125|6528.125|5863400
909028800000|1998-10-22 04:00:00|6650|6650|6671.875|6671.875|6721.875|6721.875|6562.5|6562.5|4210400
909115200000|1998-10-23 04:00:00|6659.375|6659.375|6528.125|6528.125|6712.5|6712.5|6525|6525|4383200
909378000000|1998-10-26 05:00:00|6575|6575|6581.25|6581.25|6668.75|6668.75|6540.625|6540.625|3623200
909464400000|1998-10-27 05:00:00|6650|6650|6587.5|6587.5|6650|6650|6559.375|6559.375|3388000
909550800000|1998-10-28 05:00:00|6662.5|6662.5|6600|6600|6665.625|6665.625|6575|6575|3064000
909637200000|1998-10-29 05:00:00|6625|6625|6796.875|6796.875|6800|6800|6625|6625|5676400
909723600000|1998-10-30 05:00:00|6837.5|6837.5|6753.125|6753.125|6837.5|6837.5|6712.5|6712.5|6195600
909982800000|1998-11-02 05:00:00|6787.5|6787.5|6925|6925|6943.75|6943.75|6725|6725|5478400
910069200000|1998-11-03 05:00:00|6925|6925|6978.125|6978.125|6996.875|6996.875|6837.5|6837.5|4849400
910155600000|1998-11-04 05:00:00|7000|7000|6915.625|6915.625|7075|7075|6868.75|6868.75|7989200
910242000000|1998-11-05 05:00:00|6853.125|6853.125|7096.875|7096.875|7115.625|7115.625|6846.875|6846.875|6480400
910328400000|1998-11-06 05:00:00|7093.75|7093.75|7246.875|7246.875|7275|7275|7084.375|7084.375|6621600
910587600000|1998-11-09 05:00:00|7250|7250|7278.125|7278.125|7300|7300|7181.25|7181.25|5383400
910674000000|1998-11-10 05:00:00|7284.375|7284.375|7340.625|7340.625|7431.25|7431.25|7265.625|7265.625|5794400
910760400000|1998-11-11 05:00:00|7250|7250|7200|7200|7250|7250|7137.5|7137.5|6026600
910846800000|1998-11-12 05:00:00|7196.875|7196.875|7268.75|7268.75|7312.5|7312.5|7175|7175|4458200
910933200000|1998-11-13 05:00:00|7265.625|7265.625|7281.25|7281.25|7306.25|7306.25|7218.75|7218.75|3362200
911192400000|1998-11-16 05:00:00|7315.625|7315.625|7365.625|7365.625|7387.5|7387.5|7281.25|7281.25|2715000
911278800000|1998-11-17 05:00:00|7350|7350|7368.75|7368.75|7475|7475|7318.75|7318.75|4034800
911365200000|1998-11-18 05:00:00|7368.75|7368.75|7468.75|7468.75|7487.5|7487.5|7300|7300|3745000
911451600000|1998-11-19 05:00:00|7490.625|7490.625|7515.625|7515.625|7537.5|7537.5|7434.375|7434.375|4165400
911538000000|1998-11-20 05:00:00|7534.375|7534.375|7575|7575|7581.25|7581.25|7481.25|7481.25|4710800
911797200000|1998-11-23 05:00:00|7581.25|7581.25|7800|7800|7806.25|7806.25|7565.625|7565.625|4928000
911883600000|1998-11-24 05:00:00|7775|7775|7931.25|7931.25|7993.75|7993.75|7703.125|7703.125|8275400
911970000000|1998-11-25 05:00:00|7931.25|7931.25|7925|7925|7971.875|7971.875|7868.75|7868.75|4268400
912142800000|1998-11-27 05:00:00|7887.5|7887.5|7943.75|7943.75|7946.875|7946.875|7887.5|7887.5|1329800
912402000000|1998-11-30 05:00:00|7900|7900|7756.25|7756.25|7900|7900|7734.375|7734.375|4524000
912488400000|1998-12-01 05:00:00|7712.5|7712.5|7850|7850|7871.875|7871.875|7581.25|7581.25|5570800
912574800000|1998-12-02 05:00:00|7784.375|7784.375|7918.75|7918.75|7937.5|7937.5|7725|7725|4954000
912661200000|1998-12-03 05:00:00|7881.25|7881.25|7743.75|7743.75|7962.5|7962.5|7731.25|7731.25|4349800
912747600000|1998-12-04 05:00:00|7740.625|7740.625|7881.25|7881.25|7887.5|7887.5|7740.625|7740.625|3465400
913006800000|1998-12-07 05:00:00|7831.25|7831.25|7884.375|7884.375|7909.375|7909.375|7771.875|7771.875|2506000
913093200000|1998-12-08 05:00:00|7800|7800|7934.375|7934.375|7950|7950|7793.75|7793.75|4835600
913179600000|1998-12-09 05:00:00|7906.25|7906.25|7596.875|7596.875|8087.5|8087.5|7587.5|7587.5|9494400
913266000000|1998-12-10 05:00:00|7378.125|7378.125|7312.5|7312.5|7475|7475|7246.875|7246.875|15944400
913352400000|1998-12-11 05:00:00|7250|7250|7278.125|7278.125|7446.875|7446.875|7240.625|7240.625|8189800
913611600000|1998-12-14 05:00:00|7268.75|7268.75|7278.125|7278.125|7356.25|7356.25|7250|7250|7312600
913698000000|1998-12-15 05:00:00|7275|7275|7293.75|7293.75|7300|7300|7075|7075|7448600
913784400000|1998-12-16 05:00:00|7293.75|7293.75|7387.5|7387.5|7437.5|7437.5|7293.75|7293.75|5300200
913870800000|1998-12-17 05:00:00|7425|7425|7396.875|7396.875|7446.875|7446.875|7365.625|7365.625|3575800
913957200000|1998-12-18 05:00:00|7400|7400|7225|7225|7400|7400|7215.625|7215.625|8264600
914216400000|1998-12-21 05:00:00|7215.625|7215.625|7203.125|7203.125|7409.375|7409.375|7178.125|7178.125|6045600
914302800000|1998-12-22 05:00:00|7262.5|7262.5|7368.75|7368.75|7421.875|7421.875|7212.5|7212.5|4693000
914389200000|1998-12-23 05:00:00|7418.75|7418.75|7481.25|7481.25|7518.75|7518.75|7381.25|7381.25|4104800
914475600000|1998-12-24 05:00:00|7512.5|7512.5|7440.625|7440.625|7512.5|7512.5|7396.875|7396.875|1242200
914821200000|1998-12-28 05:00:00|7500|7500|7400|7400|7512.5|7512.5|7365.625|7365.625|2274600
914907600000|1998-12-29 05:00:00|7368.75|7368.75|7553.125|7553.125|7565.625|7565.625|7315.625|7315.625|3822400
914994000000|1998-12-30 05:00:00|7534.375|7534.375|7440.625|7440.625|7575|7575|7437.5|7437.5|3120800
915080400000|1998-12-31 05:00:00|7425|7425|7375|7375|7456.25|7456.25|7325|7325|3084000
915426000000|1999-01-04 05:00:00|7431.25|7431.25|7487.5|7487.5|7634.375|7634.375|7431.25|7431.25|6439600
915512400000|1999-01-05 05:00:00|7487.5|7487.5|7537.5|7537.5|7562.5|7562.5|7487.5|7487.5|4386000
915598800000|1999-01-06 05:00:00|7581.25|7581.25|7684.375|7684.375|7684.375|7684.375|7553.125|7553.125|4801400
915685200000|1999-01-07 05:00:00|7606.25|7606.25|7615.625|7615.625|7684.375|7684.375|7575|7575|4207600
915771600000|1999-01-08 05:00:00|7621.875|7621.875|7690.625|7690.625|7700|7700|7456.25|7456.25|6170800
916030800000|1999-01-11 05:00:00|7640.625|7640.625|7534.375|7534.375|7640.625|7640.625|7450|7450|6956600
916117200000|1999-01-12 05:00:00|7450|7450|7396.875|7396.875|7531.25|7531.25|7362.5|7362.5|5675600
916203600000|1999-01-13 05:00:00|7300|7300|7368.75|7368.75|7390.625|7390.625|7268.75|7268.75|7153000
916290000000|1999-01-14 05:00:00|7318.75|7318.75|7237.5|7237.5|7384.375|7384.375|7225|7225|5193200
916376400000|1999-01-15 05:00:00|7300|7300|7356.25|7356.25|7393.75|7393.75|7281.25|7281.25|5033200
916722000000|1999-01-19 05:00:00|7431.25|7431.25|7387.5|7387.5|7431.25|7431.25|7275|7275|4548800
916808400000|1999-01-20 05:00:00|7381.25|7381.25|7443.75|7443.75|7493.75|7493.75|7275|7275|5478800
916894800000|1999-01-21 05:00:00|7456.25|7456.25|7315.625|7315.625|7609.375|7609.375|7296.875|7296.875|6323600
916981200000|1999-01-22 05:00:00|7300|7300|6950|6950|7400|7400|6950|6950|5149200
917240400000|1999-01-25 05:00:00|6850|6850|6875|6875|6900|6900|6746.875|6746.875|13487000
917326800000|1999-01-26 05:00:00|6812.5|6812.5|7200|7200|7200|7200|6809.375|6809.375|11413200
917413200000|1999-01-27 05:00:00|7250|7250|7187.5|7187.5|7312.5|7312.5|7187.5|7187.5|7759400
917499600000|1999-01-28 05:00:00|7200|7200|7121.875|7121.875|7218.75|7218.75|7065.625|7065.625|5983400
917586000000|1999-01-29 05:00:00|7168.75|7168.75|7337.5|7337.5|7368.75|7368.75|6975|6975|6256800
917845200000|1999-02-01 05:00:00|7325|7325|7346.875|7346.875|7396.875|7396.875|7268.75|7268.75|4479800
917931600000|1999-02-02 05:00:00|7437.5|7437.5|7515.625|7515.625|7515.625|7515.625|7415.625|7415.625|6391000
918018000000|1999-02-03 05:00:00|7515.625|7515.625|7493.75|7493.75|7556.25|7556.25|7400|7400|5448400
918104400000|1999-02-04 05:00:00|7537.5|7537.5|7512.5|7512.5|7596.875|7596.875|7450|7450|4508200
918190800000|1999-02-05 05:00:00|7531.25|7531.25|7468.75|7468.75|7531.25|7531.25|7368.75|7368.75|4364200
918450000000|1999-02-08 05:00:00|7468.75|7468.75|7493.75|7493.75|7512.5|7512.5|7400|7400|3907600
918536400000|1999-02-09 05:00:00|7431.25|7431.25|7268.75|7268.75|7443.75|7443.75|7253.125|7253.125|4005200
918622800000|1999-02-10 05:00:00|7262.5|7262.5|7312.5|7312.5|7381.25|7381.25|7218.75|7218.75|4759800
918709200000|1999-02-11 05:00:00|7303.125|7303.125|7537.5|7537.5|7575|7575|7290.625|7290.625|4587200
918795600000|1999-02-12 05:00:00|7537.5|7537.5|7525|7525|7631.25|7631.25|7459.375|7459.375|5344800
919141200000|1999-02-16 05:00:00|7643.75|7643.75|7696.875|7696.875|7746.875|7746.875|7612.5|7612.5|5717200
919227600000|1999-02-17 05:00:00|7700|7700|7618.75|7618.75|7718.75|7718.75|7543.75|7543.75|4919600
919314000000|1999-02-18 05:00:00|7675|7675|7787.5|7787.5|7875|7875|7600|7600|6055200
919400400000|1999-02-19 05:00:00|7781.25|7781.25|7900|7900|7950|7950|7712.5|7712.5|4479300
919659600000|1999-02-22 05:00:00|7950|7950|8175|8175|8175|8175|7887.5|7887.5|6863900
919746000000|1999-02-23 05:00:00|8175|8175|8106.25|8106.25|8200|8200|8031.25|8031.25|4791900
919832400000|1999-02-24 05:00:00|8050|8050|7950|7950|8193.75|8193.75|7925|7925|3545300
919918800000|1999-02-25 05:00:00|7912.5|7912.5|8081.25|8081.25|8118.75|8118.75|7875|7875|4279000
920005200000|1999-02-26 05:00:00|8137.5|8137.5|8150|8150|8200|8200|7887.5|7887.5|4265400
920264400000|1999-03-01 05:00:00|8162.5|8162.5|7975|7975|8162.5|8162.5|7937.5|7937.5|3521900
920350800000|1999-03-02 05:00:00|8000|8000|7943.75|7943.75|8093.75|8093.75|7868.75|7868.75|3679800
920437200000|1999-03-03 05:00:00|7937.5|7937.5|7843.75|7843.75|7968.75|7968.75|7800|7800|3512800
920523600000|1999-03-04 05:00:00|7850|7850|8043.75|8043.75|8062.5|8062.5|7800|7800|5263800
920610000000|1999-03-05 05:00:00|8187.5|8187.5|8275|8275|8293.75|8293.75|8150|8150|6195000
920869200000|1999-03-08 05:00:00|8137.5|8137.5|8293.75|8293.75|8362.5|8362.5|8125|8125|5999700
920955600000|1999-03-09 05:00:00|8243.75|8243.75|8312.5|8312.5|8362.5|8362.5|8162.5|8162.5|4365400
921042000000|1999-03-10 05:00:00|8250|8250|8281.25|8281.25|8281.25|8281.25|8156.25|8156.25|4903500
921128400000|1999-03-11 05:00:00|8318.75|8318.75|8281.25|8281.25|8318.75|8318.75|8125|8125|4465100
921214800000|1999-03-12 05:00:00|8318.75|8318.75|8387.5|8387.5|8400|8400|8131.25|8131.25|8249000
921474000000|1999-03-15 05:00:00|8393.75|8393.75|8425|8425|8462.5|8462.5|8337.5|8337.5|4430300
921560400000|1999-03-16 05:00:00|8500|8500|8587.5|8587.5|8650|8650|8487.5|8487.5|5173000
921646800000|1999-03-17 05:00:00|8575|8575|8400|8400|8581.25|8581.25|8375|8375|3832600
921733200000|1999-03-18 05:00:00|8400|8400|8600|8600|8693.75|8693.75|8400|8400|3814800
921819600000|1999-03-19 05:00:00|8725|8725|8600|8600|8737.5|8737.5|8600|8600|6099500
922078800000|1999-03-22 05:00:00|8612.5|8612.5|8637.5|8637.5|8700|8700|8531.25|8531.25|2607400
922165200000|1999-03-23 05:00:00|8675|8675|8300|8300|8725|8725|8212.5|8212.5|4588000
922251600000|1999-03-24 05:00:00|8275|8275|8237.5|8237.5|8293.75|8293.75|8125|8125|3732000
922338000000|1999-03-25 05:00:00|8231.25|8231.25|8256.25|8256.25|8275|8275|8100|8100|4073900
922424400000|1999-03-26 05:00:00|8175|8175|8037.5|8037.5|8181.25|8181.25|8025|8025|4099300
922683600000|1999-03-29 05:00:00|8100|8100|8175|8175|8225|8225|8081.25|8081.25|3595000
922770000000|1999-03-30 05:00:00|8087.5|8087.5|8225|8225|8243.75|8243.75|8062.5|8062.5|2918100
922856400000|1999-03-31 05:00:00|8187.5|8187.5|8012.5|8012.5|8250|8250|8012.5|8012.5|3798900
922942800000|1999-04-01 05:00:00|8043.75|8043.75|7993.75|7993.75|8062.5|8062.5|7918.75|7918.75|4030800
923284800000|1999-04-05 04:00:00|7993.75|7993.75|7818.75|7818.75|8000|8000|7775|7775|6329300
923371200000|1999-04-06 04:00:00|7818.75|7818.75|7806.25|7806.25|7956.25|7956.25|7775|7775|3625100
923457600000|1999-04-07 04:00:00|7918.75|7918.75|8018.75|8018.75|8025|8025|7818.75|7818.75|3715600
923544000000|1999-04-08 04:00:00|7993.75|7993.75|8162.5|8162.5|8243.75|8243.75|7975|7975|4915200
923630400000|1999-04-09 04:00:00|8225|8225|8325|8325|8337.5|8337.5|8125|8125|3691300
923889600000|1999-04-12 04:00:00|8312.5|8312.5|8500|8500|8506.25|8506.25|8287.5|8287.5|3834100
923976000000|1999-04-13 04:00:00|8412.5|8412.5|8312.5|8312.5|8481.25|8481.25|8200|8200|4114500
924062400000|1999-04-14 04:00:00|8187.5|8187.5|7850|7850|8218.75|8218.75|7775|7775|5242800
924148800000|1999-04-15 04:00:00|7800|7800|7737.5|7737.5|7887.5|7887.5|7531.25|7531.25|8211900
924235200000|1999-04-16 04:00:00|7618.75|7618.75|7762.5|7762.5|7950|7950|7512.5|7512.5|10556200
924494400000|1999-04-19 04:00:00|7837.5|7837.5|7312.5|7312.5|7843.75|7843.75|7275|7275|7389400
924580800000|1999-04-20 04:00:00|7400|7400|7525|7525|7687.5|7687.5|7368.75|7368.75|7247500
924667200000|1999-04-21 04:00:00|7575|7575|7587.5|7587.5|7650|7650|7512.5|7512.5|6245900
924753600000|1999-04-22 04:00:00|7568.75|7568.75|7787.5|7787.5|7825|7825|7400|7400|6093000
924840000000|1999-04-23 04:00:00|7662.5|7662.5|7575|7575|7693.75|7693.75|7512.5|7512.5|4655300
925099200000|1999-04-26 04:00:00|7500|7500|7400|7400|7506.25|7506.25|7325|7325|6323800
925185600000|1999-04-27 04:00:00|7400|7400|7356.25|7356.25|7450|7450|7350|7350|4928500
925272000000|1999-04-28 04:00:00|7250|7250|7075|7075|7293.75|7293.75|7012.5|7012.5|7303400
925358400000|1999-04-29 04:00:00|7081.25|7081.25|7037.5|7037.5|7081.25|7081.25|6793.75|6793.75|8229700
925444800000|1999-04-30 04:00:00|7100|7100|7037.5|7037.5|7181.25|7181.25|6900|6900|7426200
925704000000|1999-05-03 04:00:00|7000|7000|7068.75|7068.75|7106.25|7106.25|6962.5|6962.5|5615100
925790400000|1999-05-04 04:00:00|7087.5|7087.5|7087.5|7087.5|7300|7300|7025|7025|6295900
925876800000|1999-05-05 04:00:00|7100|7100|7281.25|7281.25|7293.75|7293.75|6962.5|6962.5|5594500
925963200000|1999-05-06 04:00:00|7281.25|7281.25|7437.5|7437.5|7462.5|7462.5|7250|7250|5022200
926049600000|1999-05-07 04:00:00|7500|7500|7450|7450|7581.25|7581.25|7375|7375|4719700
926308800000|1999-05-10 04:00:00|7350|7350|7212.5|7212.5|7362.5|7362.5|7175|7175|4296000
926395200000|1999-05-11 04:00:00|7237.5|7237.5|7156.25|7156.25|7250|7250|7106.25|7106.25|5018700
926481600000|1999-05-12 04:00:00|7150|7150|7156.25|7156.25|7331.25|7331.25|7050|7050|7307600
926568000000|1999-05-13 04:00:00|7325|7325|7300|7300|7325|7325|7225|7225|5577800
926654400000|1999-05-14 04:00:00|7225|7225|7125|7125|7231.25|7231.25|7100|7100|3836300
926913600000|1999-05-17 04:00:00|7106.25|7106.25|7193.75|7193.75|7193.75|7193.75|7093.75|7093.75|3446200
927000000000|1999-05-18 04:00:00|7225|7225|7031.25|7031.25|7237.5|7237.5|7006.25|7006.25|5455200
927086400000|1999-05-19 04:00:00|7093.75|7093.75|7050|7050|7137.5|7137.5|7018.75|7018.75|4393700
927172800000|1999-05-20 04:00:00|7075|7075|7225|7225|7325|7325|7068.75|7068.75|4944100
927259200000|1999-05-21 04:00:00|7312.5|7312.5|7131.25|7131.25|7368.75|7368.75|7075|7075|7578900
927518400000|1999-05-24 04:00:00|7018.75|7018.75|6987.5|6987.5|7125|7125|6912.5|6912.5|5957400
927604800000|1999-05-25 04:00:00|6906.25|6906.25|6825|6825|7000|7000|6806.25|6806.25|6344400
927691200000|1999-05-26 04:00:00|6900|6900|6731.25|6731.25|6943.75|6943.75|6681.25|6681.25|6524700
927777600000|1999-05-27 04:00:00|6656.25|6656.25|6600|6600|6862.5|6862.5|6600|6600|7488400
927864000000|1999-05-28 04:00:00|6600|6600|6762.5|6762.5|6787.5|6787.5|6600|6600|6506200
928209600000|1999-06-01 04:00:00|6800|6800|6812.5|6812.5|6843.75|6843.75|6650|6650|4928900
928296000000|1999-06-02 04:00:00|6725|6725|6675|6675|6768.75|6768.75|6625|6625|3778600
928382400000|1999-06-03 04:00:00|6800|6800|6831.25|6831.25|6837.5|6837.5|6700|6700|5018200
928468800000|1999-06-04 04:00:00|6831.25|6831.25|7062.5|7062.5|7081.25|7081.25|6762.5|6762.5|5555300
928728000000|1999-06-07 04:00:00|7081.25|7081.25|6931.25|6931.25|7081.25|7081.25|6918.75|6918.75|2900900
928814400000|1999-06-08 04:00:00|6993.75|6993.75|6862.5|6862.5|7037.5|7037.5|6806.25|6806.25|5070300
928900800000|1999-06-09 04:00:00|6975|6975|6987.5|6987.5|7068.75|7068.75|6875|6875|5935900
928987200000|1999-06-10 04:00:00|6875|6875|6787.5|6787.5|6925|6925|6706.25|6706.25|5021800
929073600000|1999-06-11 04:00:00|6800|6800|6656.25|6656.25|6900|6900|6612.5|6612.5|4759500
929332800000|1999-06-14 04:00:00|6681.25|6681.25|6625|6625|6725|6725|6600|6600|5088400
929419200000|1999-06-15 04:00:00|6643.75|6643.75|6762.5|6762.5|6850|6850|6631.25|6631.25|4772700
929505600000|1999-06-16 04:00:00|6900|6900|6862.5|6862.5|6950|6950|6831.25|6831.25|5074200
929592000000|1999-06-17 04:00:00|6750|6750|6950|6950|7000|7000|6725|6725|5278800
929678400000|1999-06-18 04:00:00|6937.5|6937.5|6900|6900|7018.75|7018.75|6887.5|6887.5|7514100
929937600000|1999-06-21 04:00:00|6975|6975|6943.75|6943.75|6975|6975|6781.25|6781.25|4923300
930024000000|1999-06-22 04:00:00|6887.5|6887.5|6975|6975|7081.25|7081.25|6881.25|6881.25|4595700
930110400000|1999-06-23 04:00:00|6912.5|6912.5|6787.5|6787.5|6925|6925|6762.5|6762.5|3988200
930196800000|1999-06-24 04:00:00|6787.5|6787.5|6893.75|6893.75|6987.5|6987.5|6781.25|6781.25|4516100
930283200000|1999-06-25 04:00:00|6956.25|6956.25|6887.5|6887.5|7050|7050|6868.75|6868.75|4028400
930542400000|1999-06-28 04:00:00|7075|7075|7006.25|7006.25|7081.25|7081.25|6968.75|6968.75|4114600
930628800000|1999-06-29 04:00:00|7000|7000|7150|7150|7200|7200|6981.25|6981.25|5672500
930715200000|1999-06-30 04:00:00|7187.5|7187.5|7362.5|7362.5|7400|7400|7068.75|7068.75|6589100
930801600000|1999-07-01 04:00:00|7387.5|7387.5|7525|7525|7562.5|7562.5|7325|7325|5945600
930888000000|1999-07-02 04:00:00|7550|7550|7525|7525|7593.75|7593.75|7450|7450|3478700
931233600000|1999-07-06 04:00:00|7487.5|7487.5|7393.75|7393.75|7543.75|7543.75|7350|7350|3967900
931320000000|1999-07-07 04:00:00|7362.5|7362.5|7468.75|7468.75|7475|7475|7350|7350|3107000
931406400000|1999-07-08 04:00:00|7387.5|7387.5|7531.25|7531.25|7581.25|7581.25|7362.5|7362.5|3628100
931492800000|1999-07-09 04:00:00|7581.25|7581.25|7518.75|7518.75|7581.25|7581.25|7500|7500|2574100
931752000000|1999-07-12 04:00:00|7587.5|7587.5|7500|7500|7587.5|7587.5|7387.5|7387.5|2892200
931838400000|1999-07-13 04:00:00|7437.5|7437.5|7462.5|7462.5|7493.75|7493.75|7425|7425|3488000
931924800000|1999-07-14 04:00:00|7475|7475|7275|7275|7481.25|7481.25|7268.75|7268.75|3954100
932011200000|1999-07-15 04:00:00|7300|7300|7300|7300|7400|7400|7218.75|7218.75|3820700
932097600000|1999-07-16 04:00:00|7150|7150|7112.5|7112.5|7237.5|7237.5|7062.5|7062.5|7212800
932356800000|1999-07-19 04:00:00|7137.5|7137.5|7062.5|7062.5|7175|7175|7018.75|7018.75|3831500
932443200000|1999-07-20 04:00:00|7006.25|7006.25|6868.75|6868.75|7043.75|7043.75|6825|6825|4562000
932529600000|1999-07-21 04:00:00|6856.25|6856.25|6868.75|6868.75|6950|6950|6831.25|6831.25|5388800
932616000000|1999-07-22 04:00:00|6856.25|6856.25|6937.5|6937.5|6975|6975|6856.25|6856.25|4203000
932702400000|1999-07-23 04:00:00|6875|6875|6900|6900|7012.5|7012.5|6825|6825|4374900
932961600000|1999-07-26 04:00:00|6862.5|6862.5|6831.25|6831.25|6912.5|6912.5|6806.25|6806.25|4391500
933048000000|1999-07-27 04:00:00|6900|6900|6875|6875|6937.5|6937.5|6837.5|6837.5|3897100
933134400000|1999-07-28 04:00:00|6825|6825|6850|6850|6875|6875|6775|6775|3310200
933220800000|1999-07-29 04:00:00|6700|6700|6675|6675|6743.75|6743.75|6625|6625|4456600
933307200000|1999-07-30 04:00:00|6800|6800|6762.5|6762.5|6856.25|6856.25|6756.25|6756.25|4269800
933566400000|1999-08-02 04:00:00|6725|6725|6737.5|6737.5|6868.75|6868.75|6712.5|6712.5|3299900
933652800000|1999-08-03 04:00:00|6781.25|6781.25|6700|6700|6812.5|6812.5|6662.5|6662.5|3756000
933739200000|1999-08-04 04:00:00|6693.75|6693.75|6450|6450|6706.25|6706.25|6350|6350|8023600
933825600000|1999-08-05 04:00:00|6412.5|6412.5|6400|6400|6437.5|6437.5|6243.75|6243.75|7973200
933912000000|1999-08-06 04:00:00|6318.75|6318.75|6231.25|6231.25|6356.25|6356.25|6187.5|6187.5|6194200
934171200000|1999-08-09 04:00:00|6300|6300|6206.25|6206.25|6325|6325|6200|6200|5013300
934257600000|1999-08-10 04:00:00|6200|6200|6225|6225|6262.5|6262.5|6112.5|6112.5|5120500
934344000000|1999-08-11 04:00:00|6281.25|6281.25|6093.75|6093.75|6293.75|6293.75|6093.75|6093.75|5096600
934430400000|1999-08-12 04:00:00|6100|6100|6200|6200|6337.5|6337.5|6100|6100|9579100
934516800000|1999-08-13 04:00:00|6293.75|6293.75|6375|6375|6450|6450|6275|6275|7078100
934776000000|1999-08-16 04:00:00|6400|6400|6481.25|6481.25|6481.25|6481.25|6362.5|6362.5|4138600
934862400000|1999-08-17 04:00:00|6575|6575|6500|6500|6575|6575|6387.5|6387.5|3586600
934948800000|1999-08-18 04:00:00|6543.75|6543.75|6481.25|6481.25|6575|6575|6481.25|6481.25|3634600
935035200000|1999-08-19 04:00:00|6450|6450|6550|6550|6631.25|6631.25|6431.25|6431.25|4071800
935121600000|1999-08-20 04:00:00|6556.25|6556.25|6762.5|6762.5|6793.75|6793.75|6550|6550|5691700
935380800000|1999-08-23 04:00:00|6812.5|6812.5|7006.25|7006.25|7012.5|7012.5|6800|6800|6246100
935467200000|1999-08-24 04:00:00|6981.25|6981.25|6900|6900|6993.75|6993.75|6850|6850|4178800
935553600000|1999-08-25 04:00:00|6962.5|6962.5|7050|7050|7062.5|7062.5|6937.5|6937.5|4741400
935640000000|1999-08-26 04:00:00|7012.5|7012.5|6881.25|6881.25|7018.75|7018.75|6868.75|6868.75|3030100
935726400000|1999-08-27 04:00:00|6956.25|6956.25|6812.5|6812.5|6962.5|6962.5|6812.5|6812.5|2882100
935985600000|1999-08-30 04:00:00|6843.75|6843.75|6812.5|6812.5|6943.75|6943.75|6806.25|6806.25|2650700
936072000000|1999-08-31 04:00:00|6825|6825|6718.75|6718.75|6943.75|6943.75|6718.75|6718.75|4040500
936158400000|1999-09-01 04:00:00|6718.75|6718.75|6887.5|6887.5|6912.5|6912.5|6706.25|6706.25|3588900
936244800000|1999-09-02 04:00:00|6812.5|6812.5|6825|6825|6893.75|6893.75|6725|6725|3266300
936331200000|1999-09-03 04:00:00|6975|6975|7050|7050|7056.25|7056.25|6900|6900|4484600
936676800000|1999-09-07 04:00:00|7056.25|7056.25|6881.25|6881.25|7087.5|7087.5|6862.5|6862.5|3708000
936763200000|1999-09-08 04:00:00|6850|6850|6918.75|6918.75|6931.25|6931.25|6787.5|6787.5|6829700
936849600000|1999-09-09 04:00:00|6987.5|6987.5|6918.75|6918.75|6987.5|6987.5|6906.25|6906.25|3570500
936936000000|1999-09-10 04:00:00|6937.5|6937.5|6981.25|6981.25|7006.25|7006.25|6875|6875|3139000
937195200000|1999-09-13 04:00:00|6962.5|6962.5|6962.5|6962.5|7025|7025|6943.75|6943.75|3632400
937281600000|1999-09-14 04:00:00|6912.5|6912.5|6856.25|6856.25|6937.5|6937.5|6825|6825|3427700
937368000000|1999-09-15 04:00:00|6943.75|6943.75|6806.25|6806.25|7000|7000|6806.25|6806.25|3820400
937454400000|1999-09-16 04:00:00|6818.75|6818.75|6943.75|6943.75|6943.75|6943.75|6812.5|6812.5|3024600
937540800000|1999-09-17 04:00:00|6968.75|6968.75|6868.75|6868.75|6987.5|6987.5|6868.75|6868.75|5070800
937800000000|1999-09-20 04:00:00|6881.25|6881.25|7012.5|7012.5|7031.25|7031.25|6862.5|6862.5|2826700
937886400000|1999-09-21 04:00:00|6887.5|6887.5|6875|6875|6962.5|6962.5|6800|6800|4206100
937972800000|1999-09-22 04:00:00|6873.438|6873.438|6987.5|6987.5|7050|7050|6873.438|6873.438|5961300
938059200000|1999-09-23 04:00:00|7018.75|7018.75|6856.25|6856.25|7025|7025|6843.75|6843.75|4224100
938145600000|1999-09-24 04:00:00|6787.5|6787.5|6606.25|6606.25|6956.641|6956.641|6518.75|6518.75|5719400
938404800000|1999-09-27 04:00:00|6606.25|6606.25|6593.75|6593.75|6650|6650|6531.25|6531.25|3912300
938491200000|1999-09-28 04:00:00|6512.5|6512.5|6537.5|6537.5|6643.75|6643.75|6456.25|6456.25|3512400
938577600000|1999-09-29 04:00:00|6575|6575|6431.25|6431.25|6631.25|6631.25|6425|6425|3751300
938664000000|1999-09-30 04:00:00|6450|6450|6481.25|6481.25|6568.75|6568.75|6406.25|6406.25|5155200
938750400000|1999-10-01 04:00:00|6468.75|6468.75|6812.5|6812.5|6875|6875|6450|6450|6220300
939009600000|1999-10-04 04:00:00|6900|6900|6925|6925|6956.25|6956.25|6868.75|6868.75|4713000
939096000000|1999-10-05 04:00:00|6962.5|6962.5|7012.5|7012.5|7087.5|7087.5|6943.75|6943.75|5231100
939182400000|1999-10-06 04:00:00|7081.25|7081.25|7212.5|7212.5|7243.75|7243.75|7075|7075|5206000
939268800000|1999-10-07 04:00:00|7212.5|7212.5|7087.5|7087.5|7250|7250|7050|7050|3325700
939355200000|1999-10-08 04:00:00|7168.75|7168.75|7375|7375|7443.75|7443.75|7137.5|7137.5|5357600
939614400000|1999-10-11 04:00:00|7406.25|7406.25|7512.5|7512.5|7518.75|7518.75|7362.5|7362.5|4365800
939700800000|1999-10-12 04:00:00|7468.75|7468.75|7393.75|7393.75|7475|7475|7350|7350|3923000
939787200000|1999-10-13 04:00:00|7350|7350|7250|7250|7387.5|7387.5|7212.5|7212.5|3793300
939873600000|1999-10-14 04:00:00|7262.5|7262.5|7300|7300|7368.75|7368.75|7212.5|7212.5|3724400
939960000000|1999-10-15 04:00:00|7187.5|7187.5|7025|7025|7200|7200|7006.25|7006.25|4413600
940219200000|1999-10-18 04:00:00|7031.25|7031.25|7218.75|7218.75|7237.5|7237.5|6987.5|6987.5|4357500
940305600000|1999-10-19 04:00:00|7412.5|7412.5|7493.75|7493.75|7568.75|7568.75|7356.25|7356.25|6685800
940392000000|1999-10-20 04:00:00|7493.75|7493.75|7568.75|7568.75|7575|7575|7431.25|7431.25|5527600
940478400000|1999-10-21 04:00:00|7500|7500|7862.5|7862.5|7937.5|7937.5|7431.25|7431.25|8863400
940564800000|1999-10-22 04:00:00|7962.5|7962.5|7975|7975|8025|8025|7900|7900|6294400
940824000000|1999-10-25 04:00:00|7825|7825|7856.25|7856.25|7943.75|7943.75|7787.5|7787.5|5344100
940910400000|1999-10-26 04:00:00|7862.5|7862.5|7762.5|7762.5|7881.25|7881.25|7731.25|7731.25|4119200
940996800000|1999-10-27 04:00:00|7812.5|7812.5|7781.25|7781.25|7843.75|7843.75|7725|7725|4315500
941083200000|1999-10-28 04:00:00|7925|7925|7937.5|7937.5|7968.75|7968.75|7806.25|7806.25|5252200
941169600000|1999-10-29 04:00:00|7968.75|7968.75|7956.25|7956.25|8006.25|8006.25|7887.5|7887.5|5124500
941432400000|1999-11-01 05:00:00|7893.75|7893.75|7956.25|7956.25|7993.75|7993.75|7893.75|7893.75|2862700
941518800000|1999-11-02 05:00:00|7956.25|7956.25|7806.25|7806.25|8018.75|8018.75|7800|7800|3186000
941605200000|1999-11-03 05:00:00|7943.75|7943.75|7912.5|7912.5|8087.5|8087.5|7875|7875|4428900
941691600000|1999-11-04 05:00:00|7956.25|7956.25|7968.75|7968.75|8068.75|8068.75|7906.25|7906.25|4144900
941778000000|1999-11-05 05:00:00|7993.75|7993.75|8037.5|8037.5|8112.5|8112.5|7950|7950|3816200
942037200000|1999-11-08 05:00:00|8043.75|8043.75|7893.75|7893.75|8050|8050|7893.75|7893.75|2504200
942123600000|1999-11-09 05:00:00|7918.75|7918.75|7800|7800|7937.5|7937.5|7768.75|7768.75|2716100
942210000000|1999-11-10 05:00:00|7612.5|7612.5|7756.25|7756.25|7800|7800|7612.5|7612.5|3785200
942296400000|1999-11-11 05:00:00|7737.5|7737.5|7675|7675|7756.25|7756.25|7531.25|7531.25|3938200
942382800000|1999-11-12 05:00:00|7650|7650|7593.75|7593.75|7662.5|7662.5|7462.5|7462.5|3965900
942642000000|1999-11-15 05:00:00|7525|7525|7518.75|7518.75|7612.5|7612.5|7500|7500|3742700
942728400000|1999-11-16 05:00:00|7531.25|7531.25|7600|7600|7600|7600|7437.5|7437.5|5123800
942814800000|1999-11-17 05:00:00|7593.75|7593.75|7725|7725|7800|7800|7575|7575|4944800
942901200000|1999-11-18 05:00:00|7831.25|7831.25|7868.75|7868.75|7900|7900|7762.5|7762.5|3576700
942987600000|1999-11-19 05:00:00|7806.25|7806.25|7937.5|7937.5|7968.75|7968.75|7806.25|7806.25|4142700
943246800000|1999-11-22 05:00:00|7918.75|7918.75|7873.047|7873.047|7918.75|7918.75|7787.5|7787.5|3578100
943333200000|1999-11-23 05:00:00|7881.25|7881.25|7819.141|7819.141|7887.5|7887.5|7743.75|7743.75|2486800
943419600000|1999-11-24 05:00:00|7818.75|7818.75|7968.75|7968.75|8006.25|8006.25|7800|7800|4190500
943592400000|1999-11-26 05:00:00|7993.75|7993.75|7987.5|7987.5|8000|8000|7962.5|7962.5|2056300
943851600000|1999-11-29 05:00:00|7968.75|7968.75|8000|8000|8031.25|8031.25|7887.5|7887.5|4443500
943938000000|1999-11-30 05:00:00|7956.25|7956.25|7868.75|7868.75|7975|7975|7793.75|7793.75|4077300
944024400000|1999-12-01 05:00:00|7775|7775|7638.672|7638.672|7812.5|7812.5|7512.5|7512.5|4222700
944110800000|1999-12-02 05:00:00|7450|7450|7537.5|7537.5|7612.5|7612.5|7450|7450|3472100
944197200000|1999-12-03 05:00:00|7618.75|7618.75|7737.5|7737.5|7743.75|7743.75|7575|7575|4405000
944456400000|1999-12-06 05:00:00|7775|7775|7567.188|7567.188|7775|7775|7506.25|7506.25|4449000
944542800000|1999-12-07 05:00:00|7562.5|7562.5|7318.75|7318.75|7562.5|7562.5|7250|7250|5461400
944629200000|1999-12-08 05:00:00|7425|7425|7330.078|7330.078|7431.25|7431.25|7237.5|7237.5|5175000
944715600000|1999-12-09 05:00:00|7400|7400|7118.75|7118.75|7487.5|7487.5|7100|7100|4865700
944802000000|1999-12-10 05:00:00|7168.75|7168.75|7143.75|7143.75|7268.75|7268.75|7087.5|7087.5|5287200
945061200000|1999-12-13 05:00:00|7025|7025|6825|6825|7100|7100|6800|6800|7737000
945147600000|1999-12-14 05:00:00|6800|6800|6968.75|6968.75|6968.75|6968.75|6681.25|6681.25|7336300
945234000000|1999-12-15 05:00:00|6868.75|6868.75|7168.75|7168.75|7193.75|7193.75|6868.75|6868.75|6678900
945320400000|1999-12-16 05:00:00|7150|7150|6943.75|6943.75|7150|7150|6862.5|6862.5|4909400
945406800000|1999-12-17 05:00:00|7025|7025|6656.25|6656.25|7037.5|7037.5|6656.25|6656.25|11138400
945666000000|1999-12-20 05:00:00|6662.5|6662.5|6662.5|6662.5|6768.75|6768.75|6618.75|6618.75|5166900
945752400000|1999-12-21 05:00:00|6637.5|6637.5|6606.25|6606.25|6731.25|6731.25|6606.25|6606.25|5411600
945838800000|1999-12-22 05:00:00|6606.25|6606.25|6718.75|6718.75|6825|6825|6606.25|6606.25|4767100
945925200000|1999-12-23 05:00:00|6987.5|6987.5|6975|6975|7025|7025|6906.25|6906.25|3967300
946270800000|1999-12-27 05:00:00|6943.75|6943.75|7050|7050|7075|7075|6925|6925|3297700
946357200000|1999-12-28 05:00:00|7025|7025|6975|6975|7037.5|7037.5|6881.25|6881.25|3573900
946443600000|1999-12-29 05:00:00|7000|7000|6825|6825|7000|7000|6756.25|6756.25|3433900
946530000000|1999-12-30 05:00:00|6806.25|6806.25|6781.25|6781.25|6875|6875|6731.25|6731.25|3329100
946616400000|1999-12-31 05:00:00|6787.5|6787.5|6718.75|6718.75|6812.5|6812.5|6693.75|6693.75|2476400
946875600000|2000-01-03 05:00:00|6862.5|6862.5|6762.5|6762.5|6862.5|6862.5|6650|6650|5978800
946962000000|2000-01-04 05:00:00|6700|6700|6525|6525|6781.25|6781.25|6475|6475|7533100
947048400000|2000-01-05 05:00:00|6506.25|6506.25|6781.25|6781.25|6887.5|6887.5|6506.25|6506.25|7598300
947134800000|2000-01-06 05:00:00|6781.25|6781.25|6837.5|6837.5|6918.75|6918.75|6768.75|6768.75|4760500
947221200000|2000-01-07 05:00:00|6981.25|6981.25|7493.75|7493.75|7525|7525|6962.5|6962.5|10373300
947480400000|2000-01-10 05:00:00|7475|7475|7275|7275|7481.25|7481.25|7212.5|7212.5|5726800
947566800000|2000-01-11 05:00:00|7206.25|7206.25|7300|7300|7368.75|7368.75|7137.5|7137.5|5023300
947653200000|2000-01-12 05:00:00|7362.5|7362.5|7443.75|7443.75|7518.75|7518.75|7343.75|7343.75|4990400
947739600000|2000-01-13 05:00:00|7481.25|7481.25|7475|7475|7612.5|7612.5|7381.25|7381.25|5353500
947826000000|2000-01-14 05:00:00|7525|7525|7412.5|7412.5|7593.75|7593.75|7268.75|7268.75|5540200
948171600000|2000-01-18 05:00:00|7312.5|7312.5|7081.25|7081.25|7356.25|7356.25|7056.25|7056.25|5299700
948258000000|2000-01-19 05:00:00|7175|7175|7150|7150|7268.75|7268.75|7125|7125|4761600
948344400000|2000-01-20 05:00:00|7193.75|7193.75|7293.75|7293.75|7318.75|7318.75|7143.75|7143.75|4986300
948430800000|2000-01-21 05:00:00|7450|7450|7243.75|7243.75|7450|7450|7156.25|7156.25|7928900
948690000000|2000-01-24 05:00:00|7300|7300|7025|7025|7300|7300|6906.25|6906.25|5189100
948776400000|2000-01-25 05:00:00|7112.5|7112.5|7087.5|7087.5|7200|7200|7062.5|7062.5|5446100
948862800000|2000-01-26 05:00:00|7100|7100|7281.25|7281.25|7300|7300|7062.5|7062.5|5357500
948949200000|2000-01-27 05:00:00|7312.5|7312.5|7412.5|7412.5|7543.75|7543.75|7300|7300|7747800
949035600000|2000-01-28 05:00:00|7550|7550|7637.5|7637.5|7843.75|7843.75|7525|7525|9823000
949294800000|2000-01-31 05:00:00|7568.75|7568.75|7862.5|7862.5|7900|7900|7456.25|7456.25|8078300
949381200000|2000-02-01 05:00:00|7737.5|7737.5|7681.25|7681.25|7793.75|7793.75|7550|7550|5026400
949467600000|2000-02-02 05:00:00|7731.25|7731.25|7687.5|7687.5|7837.5|7837.5|7593.75|7593.75|4642700
949554000000|2000-02-03 05:00:00|7631.25|7631.25|7625|7625|7668.75|7668.75|7537.5|7537.5|3874000
949640400000|2000-02-04 05:00:00|7687.5|7687.5|7506.25|7506.25|7687.5|7687.5|7493.75|7493.75|4262100
949899600000|2000-02-07 05:00:00|7425|7425|7525|7525|7543.75|7543.75|7375|7375|4170200
949986000000|2000-02-08 05:00:00|7550|7550|7543.75|7543.75|7587.5|7587.5|7506.25|7506.25|3939400
950072400000|2000-02-09 05:00:00|7412.5|7412.5|7137.5|7137.5|7418.75|7418.75|7087.5|7087.5|6928600
950158800000|2000-02-10 05:00:00|7000|7000|6900|6900|7025|7025|6800|6800|7019500
950245200000|2000-02-11 05:00:00|6762.5|6762.5|6525|6525|6812.5|6812.5|6431.25|6431.25|9213400
950504400000|2000-02-14 05:00:00|6550|6550|6606.25|6606.25|6643.75|6643.75|6400|6400|8933100
950590800000|2000-02-15 05:00:00|6575|6575|6562.5|6562.5|6662.5|6662.5|6512.5|6512.5|6377100
950677200000|2000-02-16 05:00:00|6550|6550|6550|6550|6718.75|6718.75|6525|6525|5137400
950763600000|2000-02-17 05:00:00|6637.5|6637.5|6325|6325|6668.75|6668.75|6312.5|6312.5|6936900
950850000000|2000-02-18 05:00:00|6343.75|6343.75|6200|6200|6437.5|6437.5|6156.25|6156.25|6617100
951195600000|2000-02-22 05:00:00|6250|6250|6550|6550|6550|6550|6181.25|6181.25|9199400
951282000000|2000-02-23 05:00:00|6600|6600|6312.5|6312.5|6600|6600|6312.5|6312.5|7728500
951368400000|2000-02-24 05:00:00|6331.25|6331.25|6200|6200|6331.25|6331.25|6068.75|6068.75|9066800
951454800000|2000-02-25 05:00:00|6106.25|6106.25|6018.75|6018.75|6150|6150|5918.75|5918.75|7701300
951714000000|2000-02-28 05:00:00|6018.75|6018.75|6156.25|6156.25|6193.75|6193.75|6000|6000|8488200
951800400000|2000-02-29 05:00:00|6243.75|6243.75|6156.25|6156.25|6312.5|6312.5|6137.5|6137.5|7866200
951886800000|2000-03-01 05:00:00|6150|6150|6000|6000|6175|6175|5975|5975|6955700
951973200000|2000-03-02 05:00:00|6006.25|6006.25|5925|5925|6075|6075|5925|5925|5884600
952059600000|2000-03-03 05:00:00|6006.25|6006.25|5750|5750|6012.5|6012.5|5706.25|5706.25|10216500
952318800000|2000-03-06 05:00:00|5743.75|5743.75|5650|5650|5775|5775|5625|5625|8686200
952405200000|2000-03-07 05:00:00|5600|5600|5393.75|5393.75|5600|5600|5200|5200|12923800
952491600000|2000-03-08 05:00:00|5393.75|5393.75|5681.25|5681.25|5743.75|5743.75|5393.75|5393.75|11994000
952578000000|2000-03-09 05:00:00|5850|5850|6112.5|6112.5|6162.5|6162.5|5768.75|5768.75|12280200
952664400000|2000-03-10 05:00:00|6175|6175|5956.25|5956.25|6187.5|6187.5|5900|5900|8314000
952923600000|2000-03-13 05:00:00|5637.5|5637.5|5700|5700|5768.75|5768.75|5612.5|5612.5|8876900
953010000000|2000-03-14 05:00:00|5587.5|5587.5|5650|5650|5675|5675|5537.5|5537.5|7141300
953096400000|2000-03-15 05:00:00|5625|5625|5981.25|5981.25|6000|6000|5606.25|5606.25|9185600
953182800000|2000-03-16 05:00:00|6043.75|6043.75|6500|6500|6568.75|6568.75|6018.75|6018.75|15120800
953269200000|2000-03-17 05:00:00|6493.75|6493.75|6275|6275|6500|6500|6268.75|6268.75|8515400
953528400000|2000-03-20 05:00:00|6162.5|6162.5|6162.5|6162.5|6218.75|6218.75|6031.25|6031.25|6118700
953614800000|2000-03-21 05:00:00|6162.5|6162.5|6393.75|6393.75|6400|6400|6156.25|6156.25|5143400
953701200000|2000-03-22 05:00:00|6306.25|6306.25|6443.75|6443.75|6493.75|6493.75|6300|6300|5274200
953787600000|2000-03-23 05:00:00|6356.25|6356.25|6287.5|6287.5|6475|6475|6256.25|6256.25|4828100
953874000000|2000-03-24 05:00:00|6287.5|6287.5|6175|6175|6300|6300|6037.5|6037.5|6695600
954133200000|2000-03-27 05:00:00|6087.5|6087.5|6112.5|6112.5|6156.25|6156.25|5987.5|5987.5|5578500
954219600000|2000-03-28 05:00:00|5975|5975|6156.25|6156.25|6250|6250|5975|5975|7592000
954306000000|2000-03-29 05:00:00|6293.75|6293.75|6399.609|6399.609|6500|6500|6250|6250|7047200
954392400000|2000-03-30 05:00:00|6400|6400|6406.25|6406.25|6593.75|6593.75|6381.25|6381.25|6303600
954478800000|2000-03-31 05:00:00|6381.25|6381.25|6212.5|6212.5|6493.75|6493.75|6212.5|6212.5|5662600
954734400000|2000-04-03 04:00:00|6237.5|6237.5|6675|6675|6700|6700|6237.5|6237.5|7647200
954820800000|2000-04-04 04:00:00|6831.25|6831.25|6768.75|6768.75|6975|6975|6525|6525|12027800
954907200000|2000-04-05 04:00:00|6793.75|6793.75|6825|6825|6850|6850|6693.75|6693.75|6075900
954993600000|2000-04-06 04:00:00|6700|6700|6556.25|6556.25|6706.25|6706.25|6462.5|6462.5|6228000
955080000000|2000-04-07 04:00:00|6537.5|6537.5|6550|6550|6668.75|6668.75|6500|6500|3322400
955339200000|2000-04-10 04:00:00|6506.25|6506.25|6637.5|6637.5|6825|6825|6506.25|6506.25|4710800
955425600000|2000-04-11 04:00:00|6643.75|6643.75|6731.25|6731.25|6800|6800|6637.5|6637.5|5705900
955512000000|2000-04-12 04:00:00|6756.25|6756.25|6487.5|6487.5|6775|6775|6487.5|6487.5|5840400
955598400000|2000-04-13 04:00:00|6537.5|6537.5|6581.25|6581.25|6700|6700|6512.5|6512.5|4871700
955684800000|2000-04-14 04:00:00|6493.75|6493.75|6356.25|6356.25|6562.5|6562.5|6256.25|6256.25|6155600
955944000000|2000-04-17 04:00:00|6375|6375|6443.75|6443.75|6475|6475|6187.5|6187.5|6261100
956030400000|2000-04-18 04:00:00|6425|6425|6625|6625|6637.5|6637.5|6400|6400|4600800
956116800000|2000-04-19 04:00:00|6600|6600|6900|6900|6975|6975|6556.25|6556.25|8176700
956203200000|2000-04-20 04:00:00|6900|6900|6975|6975|7025|7025|6893.75|6893.75|6542000
956548800000|2000-04-24 04:00:00|6987.5|6987.5|7193.75|7193.75|7218.75|7218.75|6975|6975|7415800
956635200000|2000-04-25 04:00:00|7193.75|7193.75|7250|7250|7281.25|7281.25|6987.5|6987.5|6689100
956721600000|2000-04-26 04:00:00|7200|7200|7193.75|7193.75|7218.75|7218.75|7025|7025|4619400
956808000000|2000-04-27 04:00:00|7125|7125|7150|7150|7262.5|7262.5|7081.25|7081.25|5645300
956894400000|2000-04-28 04:00:00|6962.5|6962.5|6950|6950|7031.25|7031.25|6756.25|6756.25|8069000
957153600000|2000-05-01 04:00:00|6950|6950|6756.25|6756.25|6956.25|6956.25|6756.25|6756.25|5159000
957240000000|2000-05-02 04:00:00|6706.25|6706.25|6925|6925|7006.25|7006.25|6693.75|6693.75|4490200
957326400000|2000-05-03 04:00:00|6900|6900|6831.25|6831.25|6987.5|6987.5|6800|6800|4003800
957412800000|2000-05-04 04:00:00|6856.25|6856.25|6718.75|6718.75|6862.5|6862.5|6700|6700|3406500
957499200000|2000-05-05 04:00:00|6687.5|6687.5|6925|6925|6993.75|6993.75|6675|6675|3657300
957758400000|2000-05-08 04:00:00|6993.75|6993.75|6987.5|6987.5|7050|7050|6900|6900|4279300
957844800000|2000-05-09 04:00:00|7000|7000|6893.75|6893.75|7006.25|7006.25|6868.75|6868.75|3683400
957931200000|2000-05-10 04:00:00|6868.75|6868.75|6800|6800|6875|6875|6675|6675|4246100
958017600000|2000-05-11 04:00:00|6825|6825|6825|6825|6868.75|6868.75|6706.25|6706.25|4024700
958104000000|2000-05-12 04:00:00|6831.25|6831.25|6812.5|6812.5|6893.75|6893.75|6731.25|6731.25|3040900
958363200000|2000-05-15 04:00:00|6825|6825|6962.5|6962.5|6993.75|6993.75|6750|6750|3196300
958449600000|2000-05-16 04:00:00|6962.5|6962.5|7100|7100|7150|7150|6900|6900|5115600
958536000000|2000-05-17 04:00:00|7050|7050|6981.25|6981.25|7137.5|7137.5|6962.5|6962.5|3357300
958622400000|2000-05-18 04:00:00|6975|6975|6993.75|6993.75|7068.75|7068.75|6975|6975|2850500
958708800000|2000-05-19 04:00:00|6918.75|6918.75|7243.75|7243.75|7293.75|7293.75|6918.75|6918.75|7055400
958968000000|2000-05-22 04:00:00|7200|7200|7231.25|7231.25|7362.5|7362.5|7168.75|7168.75|6292200
959054400000|2000-05-23 04:00:00|7350|7350|7381.25|7381.25|7381.25|7381.25|7262.5|7262.5|4847300
959140800000|2000-05-24 04:00:00|7400|7400|7462.5|7462.5|7500|7500|7331.25|7331.25|7152900
959227200000|2000-05-25 04:00:00|7418.75|7418.75|7468.75|7468.75|7506.25|7506.25|7337.5|7337.5|4494300
959313600000|2000-05-26 04:00:00|7462.5|7462.5|7456.25|7456.25|7537.5|7537.5|7400|7400|3418700
959659200000|2000-05-30 04:00:00|7412.5|7412.5|7500|7500|7512.5|7512.5|7368.75|7368.75|4346300
959745600000|2000-05-31 04:00:00|7418.75|7418.75|7462.5|7462.5|7493.75|7493.75|7381.25|7381.25|2828500
959832000000|2000-06-01 04:00:00|7406.25|7406.25|7243.75|7243.75|7518.75|7518.75|7225|7225|3847700
959918400000|2000-06-02 04:00:00|7231.25|7231.25|6893.75|6893.75|7231.25|7231.25|6881.25|6881.25|6217900
960177600000|2000-06-05 04:00:00|6900|6900|6918.75|6918.75|7043.75|7043.75|6868.75|6868.75|4437200
960264000000|2000-06-06 04:00:00|6937.5|6937.5|6959.375|6959.375|7018.75|7018.75|6875|6875|3271900
960350400000|2000-06-07 04:00:00|6993.75|6993.75|7050|7050|7150|7150|6987.5|6987.5|2676800
960436800000|2000-06-08 04:00:00|7050|7050|6931.25|6931.25|7056.25|7056.25|6912.5|6912.5|2422000
960523200000|2000-06-09 04:00:00|6931.25|6931.25|6987.5|6987.5|7025|7025|6887.5|6887.5|2714100
960782400000|2000-06-12 04:00:00|7012.5|7012.5|6993.75|6993.75|7175|7175|6981.25|6981.25|2606800
960868800000|2000-06-13 04:00:00|7062.5|7062.5|7343.75|7343.75|7387.5|7387.5|7050|7050|4218500
960955200000|2000-06-14 04:00:00|7368.75|7368.75|7293.75|7293.75|7431.25|7431.25|7200|7200|5639500
961041600000|2000-06-15 04:00:00|7300|7300|7281.25|7281.25|7375|7375|7250|7250|3750800
961128000000|2000-06-16 04:00:00|7256.25|7256.25|7100|7100|7331.25|7331.25|7100|7100|10571300
961387200000|2000-06-19 04:00:00|7150|7150|7206.25|7206.25|7275|7275|7087.5|7087.5|3294600
961473600000|2000-06-20 04:00:00|7206.25|7206.25|7087.5|7087.5|7206.25|7206.25|7031.25|7031.25|3474700
961560000000|2000-06-21 04:00:00|7075|7075|7243.75|7243.75|7243.75|7243.75|7031.25|7031.25|3946900
961646400000|2000-06-22 04:00:00|7162.5|7162.5|7125|7125|7231.25|7231.25|7100|7100|3637800
961732800000|2000-06-23 04:00:00|7237.5|7237.5|7262.5|7262.5|7262.5|7262.5|7150|7150|4486300
961992000000|2000-06-26 04:00:00|7325|7325|7425|7425|7425|7425|7293.75|7293.75|5238800
962078400000|2000-06-27 04:00:00|7462.5|7462.5|7425|7425|7487.5|7487.5|7343.75|7343.75|5985400
962164800000|2000-06-28 04:00:00|7393.75|7393.75|7400|7400|7437.5|7437.5|7356.25|7356.25|3165400
962251200000|2000-06-29 04:00:00|7481.25|7481.25|7410.938|7410.938|7525|7525|7400|7400|5105100
962337600000|2000-06-30 04:00:00|7412.5|7412.5|7662.5|7662.5|7672.656|7672.656|7325|7325|7208800
962596800000|2000-07-03 04:00:00|7606.25|7606.25|7646.875|7646.875|7668.75|7668.75|7537.5|7537.5|2938400
962769600000|2000-07-05 04:00:00|7687.5|7687.5|7718.75|7718.75|7737.5|7737.5|7631.25|7631.25|4719900
962856000000|2000-07-06 04:00:00|7650|7650|7537.5|7537.5|7662.5|7662.5|7493.75|7493.75|4545700
962942400000|2000-07-07 04:00:00|7537.5|7537.5|7437.5|7437.5|7550|7550|7393.75|7393.75|3898600
963201600000|2000-07-10 04:00:00|7425|7425|7487.5|7487.5|7487.5|7487.5|7387.5|7387.5|3827600
963288000000|2000-07-11 04:00:00|7487.5|7487.5|7468.75|7468.75|7587.5|7587.5|7350|7350|4470900
963374400000|2000-07-12 04:00:00|7425|7425|7339.063|7339.063|7437.5|7437.5|7231.25|7231.25|3692500
963460800000|2000-07-13 04:00:00|7331.25|7331.25|6912.5|6912.5|7331.25|7331.25|6900|6900|8088900
963547200000|2000-07-14 04:00:00|6906.25|6906.25|6725|6725|6950|6950|6650|6650|8261700
963806400000|2000-07-17 04:00:00|6700|6700|6737.5|6737.5|6850|6850|6675|6675|10377900
963892800000|2000-07-18 04:00:00|6725|6725|6637.5|6637.5|6762.5|6762.5|6606.25|6606.25|6626900
963979200000|2000-07-19 04:00:00|6618.75|6618.75|6525|6525|6675|6675|6503.125|6503.125|6582000
964065600000|2000-07-20 04:00:00|6506.25|6506.25|6406.25|6406.25|6512.5|6512.5|6387.5|6387.5|5513400
964152000000|2000-07-21 04:00:00|6418.75|6418.75|6375|6375|6468.75|6468.75|6300|6300|7748900
964411200000|2000-07-24 04:00:00|6675|6675|6956.25|6956.25|7012.5|7012.5|6650|6650|13724200
964497600000|2000-07-25 04:00:00|6943.75|6943.75|7090.625|7090.625|7187.5|7187.5|6887.5|6887.5|10830900
964584000000|2000-07-26 04:00:00|7137.5|7137.5|7000|7000|7168.75|7168.75|6975|6975|5834000
964670400000|2000-07-27 04:00:00|7075|7075|7234.375|7234.375|7275|7275|7000|7000|4029000
964756800000|2000-07-28 04:00:00|7300|7300|7278.125|7278.125|7312.5|7312.5|7243.75|7243.75|4158900
965016000000|2000-07-31 04:00:00|7206.25|7206.25|7165.625|7165.625|7231.25|7231.25|7031.25|7031.25|3736900
965102400000|2000-08-01 04:00:00|7112.5|7112.5|7409.375|7409.375|7425|7425|7112.5|7112.5|4608200
965188800000|2000-08-02 04:00:00|7425|7425|7500|7500|7525|7525|7362.5|7362.5|4514400
965275200000|2000-08-03 04:00:00|7512.5|7512.5|7521.875|7521.875|7543.75|7543.75|7450|7450|4325300
965361600000|2000-08-04 04:00:00|7412.5|7412.5|7381.25|7381.25|7437.5|7437.5|7306.25|7306.25|3145200
965620800000|2000-08-07 04:00:00|7375|7375|7303.125|7303.125|7375|7375|7275|7275|3865100
965707200000|2000-08-08 04:00:00|7268.75|7268.75|7235.938|7235.938|7343.75|7343.75|7168.75|7168.75|4049400
965793600000|2000-08-09 04:00:00|7137.5|7137.5|7056.25|7056.25|7337.5|7337.5|7000|7000|6206800
965880000000|2000-08-10 04:00:00|7093.75|7093.75|7146.875|7146.875|7206.25|7206.25|7043.75|7043.75|4293200
965966400000|2000-08-11 04:00:00|7131.25|7131.25|7240.625|7240.625|7312.5|7312.5|7131.25|7131.25|2850500
966225600000|2000-08-14 04:00:00|7237.5|7237.5|7284.375|7284.375|7312.5|7312.5|7225|7225|2343800
966312000000|2000-08-15 04:00:00|7325|7325|7325|7325|7362.5|7362.5|7250|7250|2990400
966398400000|2000-08-16 04:00:00|7331.25|7331.25|7362.5|7362.5|7431.25|7431.25|7325|7325|2228400
966484800000|2000-08-17 04:00:00|7350|7350|7393.75|7393.75|7437.5|7437.5|7312.5|7312.5|2645700
966571200000|2000-08-18 04:00:00|7318.75|7318.75|7200|7200|7331.25|7331.25|7150|7150|4057600
966830400000|2000-08-21 04:00:00|7137.5|7137.5|7187.5|7187.5|7287.5|7287.5|7137.5|7137.5|2341000
966916800000|2000-08-22 04:00:00|7200|7200|7250|7250|7300|7300|7175|7175|2758100
967003200000|2000-08-23 04:00:00|7250|7250|7225|7225|7331.25|7331.25|7181.25|7181.25|3119100
967089600000|2000-08-24 04:00:00|7212.5|7212.5|7250|7250|7312.5|7312.5|7131.25|7131.25|2691500
967176000000|2000-08-25 04:00:00|7250|7250|7293.75|7293.75|7312.5|7312.5|7212.5|7212.5|2468600
967435200000|2000-08-28 04:00:00|7287.5|7287.5|7246.875|7246.875|7368.75|7368.75|7237.5|7237.5|2862000
967521600000|2000-08-29 04:00:00|7250|7250|7118.75|7118.75|7250|7250|7068.75|7068.75|2973600
967608000000|2000-08-30 04:00:00|7056.25|7056.25|7112.5|7112.5|7143.75|7143.75|7000|7000|3018700
967694400000|2000-08-31 04:00:00|7100|7100|6989.453|6989.453|7212.5|7212.5|6987.5|6987.5|5251100
967780800000|2000-09-01 04:00:00|6906.25|6906.25|6918.75|6918.75|7012.5|7012.5|6906.25|6906.25|3626500
968126400000|2000-09-05 04:00:00|6700|6700|6714.453|6714.453|6843.75|6843.75|6600|6600|5885100
968212800000|2000-09-06 04:00:00|6762.5|6762.5|6600|6600|6806.25|6806.25|6531.25|6531.25|4766500
968299200000|2000-09-07 04:00:00|6525|6525|6725|6725|6762.5|6762.5|6500|6500|5074700
968385600000|2000-09-08 04:00:00|6725|6725|6752.344|6752.344|6850|6850|6637.5|6637.5|4810400
968644800000|2000-09-11 04:00:00|6750|6750|6793.75|6793.75|6831.25|6831.25|6731.25|6731.25|2633100
968731200000|2000-09-12 04:00:00|6762.5|6762.5|6770.703|6770.703|6818.75|6818.75|6712.5|6712.5|2940300
968817600000|2000-09-13 04:00:00|6812.5|6812.5|6833.203|6833.203|6900|6900|6762.5|6762.5|3446400
968904000000|2000-09-14 04:00:00|6806.25|6806.25|6756.25|6756.25|6825|6825|6662.5|6662.5|3125900
968990400000|2000-09-15 04:00:00|6725|6725|6718.75|6718.75|6812.5|6812.5|6675|6675|5327000
969249600000|2000-09-18 04:00:00|6718.75|6718.75|6712.5|6712.5|6775|6775|6700|6700|2419500
969336000000|2000-09-19 04:00:00|6743.75|6743.75|6831.25|6831.25|6887.5|6887.5|6700|6700|3270300
969422400000|2000-09-20 04:00:00|6881.25|6881.25|6789.453|6789.453|6887.5|6887.5|6687.5|6687.5|3723100
969508800000|2000-09-21 04:00:00|6800|6800|7012.5|7012.5|7031.25|7031.25|6787.5|6787.5|4322300
969595200000|2000-09-22 04:00:00|7162.5|7162.5|7318.75|7318.75|7337.5|7337.5|7150|7150|6371400
969854400000|2000-09-25 04:00:00|7262.5|7262.5|7225|7225|7318.75|7318.75|7206.25|7206.25|3997700
969940800000|2000-09-26 04:00:00|7137.5|7137.5|7025|7025|7187.5|7187.5|7025|7025|4353900
970027200000|2000-09-27 04:00:00|7087.5|7087.5|7287.5|7287.5|7300|7300|7018.75|7018.75|4091000
970113600000|2000-09-28 04:00:00|7262.5|7262.5|7312.5|7312.5|7387.5|7387.5|7262.5|7262.5|5549300
970200000000|2000-09-29 04:00:00|7400|7400|7443.75|7443.75|7487.5|7487.5|7393.75|7393.75|5181300
970459200000|2000-10-02 04:00:00|7431.25|7431.25|7400|7400|7462.5|7462.5|7356.25|7356.25|4408700
970545600000|2000-10-03 04:00:00|7443.75|7443.75|7400|7400|7450|7450|7287.5|7287.5|4873600
970632000000|2000-10-04 04:00:00|7487.5|7487.5|7356.25|7356.25|7500|7500|7350|7350|5067900
970718400000|2000-10-05 04:00:00|7412.5|7412.5|7531.25|7531.25|7537.5|7537.5|7412.5|7412.5|4273600
970804800000|2000-10-06 04:00:00|7500|7500|7606.25|7606.25|7625|7625|7362.5|7362.5|4797500
971064000000|2000-10-09 04:00:00|7625|7625|7531.25|7531.25|7668.75|7668.75|7443.75|7443.75|4131200
971150400000|2000-10-10 04:00:00|7550|7550|7687.5|7687.5|7768.75|7768.75|7550|7550|6121300
971236800000|2000-10-11 04:00:00|7700|7700|7650|7650|7781.25|7781.25|7606.25|7606.25|5655100
971323200000|2000-10-12 04:00:00|7650|7650|7718.75|7718.75|7768.75|7768.75|7556.25|7556.25|6409700
971409600000|2000-10-13 04:00:00|7712.5|7712.5|7618.75|7618.75|7712.5|7712.5|7481.25|7481.25|5299300
971668800000|2000-10-16 04:00:00|7550|7550|7687.5|7687.5|7706.25|7706.25|7531.25|7531.25|4286100
971755200000|2000-10-17 04:00:00|7593.75|7593.75|7818.75|7818.75|7818.75|7818.75|7593.75|7593.75|5348300
971841600000|2000-10-18 04:00:00|7781.25|7781.25|7818.75|7818.75|7837.5|7837.5|7612.5|7612.5|5852600
971928000000|2000-10-19 04:00:00|7718.75|7718.75|7756.25|7756.25|7787.5|7787.5|7625|7625|5114600
972014400000|2000-10-20 04:00:00|7956.25|7956.25|8187.5|8187.5|8200|8200|7856.25|7856.25|11682300
972273600000|2000-10-23 04:00:00|8325|8325|8475|8475|8550|8550|8287.5|8287.5|11675400
972360000000|2000-10-24 04:00:00|8406.25|8406.25|8543.75|8543.75|8550|8550|8400|8400|6955900
972446400000|2000-10-25 04:00:00|8500|8500|8731.25|8731.25|8737.5|8737.5|8462.5|8462.5|8382500
972532800000|2000-10-26 04:00:00|8643.75|8643.75|8668.75|8668.75|8750|8750|8575|8575|6974000
972619200000|2000-10-27 04:00:00|8593.75|8593.75|8800|8800|8800|8800|8562.5|8562.5|8453700
972882000000|2000-10-30 05:00:00|8762.5|8762.5|8868.75|8868.75|9000|9000|8737.5|8737.5|8892300
972968400000|2000-10-31 05:00:00|8868.75|8868.75|8993.75|8993.75|9000|9000|8743.75|8743.75|8822300
973054800000|2000-11-01 05:00:00|9000|9000|8975|8975|9093.75|9093.75|8881.25|8881.25|9153000
973141200000|2000-11-02 05:00:00|8918.75|8918.75|8912.5|8912.5|8931.25|8931.25|8787.5|8787.5|6408500
973227600000|2000-11-03 05:00:00|8800|8800|8787.5|8787.5|8837.5|8837.5|8631.25|8631.25|7044500
973486800000|2000-11-06 05:00:00|8675|8675|9000|9000|9050|9050|8675|8675|7496000
973573200000|2000-11-07 05:00:00|8950|8950|8687.5|8687.5|9025|9025|8681.25|8681.25|6510500
973659600000|2000-11-08 05:00:00|8900|8900|9081.25|9081.25|9168.75|9168.75|8900|8900|12553800
973746000000|2000-11-09 05:00:00|9050|9050|9043.75|9043.75|9093.75|9093.75|8800|8800|8412600
973832400000|2000-11-10 05:00:00|8993.75|8993.75|9150|9150|9275|9275|8987.5|8987.5|6673100
974091600000|2000-11-13 05:00:00|9025|9025|8937.5|8937.5|9093.75|9093.75|8825|8825|9134800
974178000000|2000-11-14 05:00:00|8868.75|8868.75|9106.25|9106.25|9175|9175|8831.25|8831.25|7130400
974264400000|2000-11-15 05:00:00|9075|9075|9162.5|9162.5|9218.75|9218.75|9037.5|9037.5|6268700
974350800000|2000-11-16 05:00:00|9156.25|9156.25|9018.75|9018.75|9237.5|9237.5|8956.25|8956.25|4490200
974437200000|2000-11-17 05:00:00|8962.5|8962.5|8850|8850|9093.75|9093.75|8737.5|8737.5|7215200
974696400000|2000-11-20 05:00:00|8806.25|8806.25|9037.5|9037.5|9112.5|9112.5|8800|8800|6155800
974782800000|2000-11-21 05:00:00|9093.75|9093.75|9200|9200|9218.75|9218.75|9075|9075|5417200
974869200000|2000-11-22 05:00:00|9062.5|9062.5|9068.75|9068.75|9181.25|9181.25|8875|8875|6729600
975042000000|2000-11-24 05:00:00|8987.5|8987.5|8943.75|8943.75|9137.5|9137.5|8912.5|8912.5|2006800
975301200000|2000-11-27 05:00:00|8981.25|8981.25|9162.5|9162.5|9231.25|9231.25|8906.25|8906.25|5364400
975387600000|2000-11-28 05:00:00|9193.75|9193.75|9262.5|9262.5|9293.75|9293.75|9131.25|9131.25|5120300
975474000000|2000-11-29 05:00:00|9300|9300|9487.5|9487.5|9518.75|9518.75|9300|9300|8329500
975560400000|2000-11-30 05:00:00|9575|9575|9268.75|9268.75|9668.75|9668.75|9225|9225|9125500
975646800000|2000-12-01 05:00:00|9150|9150|9062.5|9062.5|9206.25|9206.25|8912.5|8912.5|7578800
975906000000|2000-12-04 05:00:00|8850|8850|9193.75|9193.75|9293.75|9293.75|8850|8850|6137100
975992400000|2000-12-05 05:00:00|9250|9250|9000|9000|9250|9250|8843.75|8843.75|7899400
976078800000|2000-12-06 05:00:00|8912.5|8912.5|8956.25|8956.25|9050|9050|8850|8850|5764200
976165200000|2000-12-07 05:00:00|9050|9050|9106.25|9106.25|9143.75|9143.75|8937.5|8937.5|4312600
976251600000|2000-12-08 05:00:00|9000|9000|8956.25|8956.25|9125|9125|8868.75|8868.75|6691800
976510800000|2000-12-11 05:00:00|9000|9000|9062.5|9062.5|9137.5|9137.5|8981.25|8981.25|4883300
976597200000|2000-12-12 05:00:00|9068.75|9068.75|9137.5|9137.5|9156.25|9156.25|9050|9050|6060400
976683600000|2000-12-13 05:00:00|9087.5|9087.5|9200|9200|9225|9225|9081.25|9081.25|7350100
976770000000|2000-12-14 05:00:00|9131.25|9131.25|9100|9100|9175|9175|9068.75|9068.75|3592100
976856400000|2000-12-15 05:00:00|9100|9100|9037.5|9037.5|9200|9200|8987.5|8987.5|10666400
977115600000|2000-12-18 05:00:00|9000|9000|8931.25|8931.25|9043.75|9043.75|8881.25|8881.25|4996300
977202000000|2000-12-19 05:00:00|8812.5|8812.5|9150|9150|9231.25|9231.25|8812.5|8812.5|5052700
977288400000|2000-12-20 05:00:00|9300|9300|9337.5|9337.5|9512.5|9512.5|9243.75|9243.75|9651900
977374800000|2000-12-21 05:00:00|9300|9300|9250|9250|9362.5|9362.5|9100|9100|7347300
977461200000|2000-12-22 05:00:00|9287.5|9287.5|9050|9050|9287.5|9287.5|9025|9025|4879400
977806800000|2000-12-26 05:00:00|9087.5|9087.5|9268.75|9268.75|9325|9325|9043.75|9043.75|3636300
977893200000|2000-12-27 05:00:00|9275|9275|9268.75|9268.75|9468.75|9468.75|9262.5|9262.5|5028300
977979600000|2000-12-28 05:00:00|9362.5|9362.5|9475|9475|9475|9475|9343.75|9343.75|3131600
978066000000|2000-12-29 05:00:00|9500|9500|9362.5|9362.5|9593.75|9593.75|9343.75|9343.75|3737100
978411600000|2001-01-02 05:00:00|9337.5|9337.5|9300|9300|9525|9525|9250|9250|6042900
978498000000|2001-01-03 05:00:00|9281.25|9281.25|8912.5|8912.5|9300|9300|8812.5|8812.5|9836000
978584400000|2001-01-04 05:00:00|8843.75|8843.75|8500|8500|8856.25|8856.25|8375|8375|18325900
978670800000|2001-01-05 05:00:00|8500|8500|8331.25|8331.25|8581.25|8581.25|8312.5|8312.5|9350500
978930000000|2001-01-08 05:00:00|8400|8400|8350|8350|8450|8450|8268.75|8268.75|4907600
979016400000|2001-01-09 05:00:00|8393.75|8393.75|8400|8400|8500|8500|8306.25|8306.25|6097100
979102800000|2001-01-10 05:00:00|8406.25|8406.25|8318.75|8318.75|8481.25|8481.25|8206.25|8206.25|6172900
979189200000|2001-01-11 05:00:00|8350|8350|8162.5|8162.5|8362.5|8362.5|8087.5|8087.5|6659900
979275600000|2001-01-12 05:00:00|8187.5|8187.5|8143.75|8143.75|8331.25|8331.25|8100|8100|5038600
979621200000|2001-01-16 05:00:00|8137.5|8137.5|8331.25|8331.25|8443.75|8443.75|8050|8050|5500900
979707600000|2001-01-17 05:00:00|8300|8300|8125|8125|8331.25|8331.25|8100|8100|6459000
979794000000|2001-01-18 05:00:00|8150|8150|8287.5|8287.5|8400|8400|8137.5|8137.5|5191200
979880400000|2001-01-19 05:00:00|8212.5|8212.5|8243.75|8243.75|8368.75|8368.75|8212.5|8212.5|5380400
980139600000|2001-01-22 05:00:00|8362.5|8362.5|8231.25|8231.25|8362.5|8362.5|8212.5|8212.5|4398300
980226000000|2001-01-23 05:00:00|8087.5|8087.5|7956.25|7956.25|8087.5|8087.5|7856.25|7856.25|11432900
980312400000|2001-01-24 05:00:00|7975|7975|7893.75|7893.75|8000|8000|7862.5|7862.5|8412000
980398800000|2001-01-25 05:00:00|7956.25|7956.25|8187.5|8187.5|8200|8200|7943.75|7943.75|7299200
980485200000|2001-01-26 05:00:00|8275|8275|8225|8225|8400|8400|8193.75|8193.75|5292300
980744400000|2001-01-29 05:00:00|8230|8230|8031|8031|8345|8345|7980|7980|4093500
980830800000|2001-01-30 05:00:00|8089|8089|8100|8100|8150|8150|8001|8001|3670400
980917200000|2001-01-31 05:00:00|8080|8080|8218|8218|8300|8300|7980|7980|5963700
981003600000|2001-02-01 05:00:00|8275|8275|8448|8448|8448|8448|8218|8218|5037700
981090000000|2001-02-02 05:00:00|8450|8450|8397|8397|8532|8532|8355|8355|4246000
981349200000|2001-02-05 05:00:00|8397|8397|8448|8448|8555|8555|8397|8397|2997500
981435600000|2001-02-06 05:00:00|8449|8449|8436|8436|8488|8488|8400|8400|3598400
981522000000|2001-02-07 05:00:00|8437|8437|8185|8185|8477|8477|8160|8160|7800800
981608400000|2001-02-08 05:00:00|8085|8085|8297|8297|8400|8400|7976|7976|10004900
981694800000|2001-02-09 05:00:00|8290|8290|8272|8272|8297|8297|8206|8206|3921000
981954000000|2001-02-12 05:00:00|8297|8297|8298|8298|8328|8328|8205|8205|3809300
982040400000|2001-02-13 05:00:00|8225|8225|8075|8075|8273|8273|7953|7953|5801600
982126800000|2001-02-14 05:00:00|8030|8030|7963|7963|8073|8073|7962|7962|3760500
982213200000|2001-02-15 05:00:00|7800|7800|7810|7810|7825|7825|7640|7640|7836200
982299600000|2001-02-16 05:00:00|7750|7750|7729|7729|7820|7820|7688|7688|5762800
982645200000|2001-02-20 05:00:00|7731|7731|7790|7790|7842|7842|7705|7705|4336100
982731600000|2001-02-21 05:00:00|7869|7869|7871|7871|7960|7960|7848|7848|4273700
982818000000|2001-02-22 05:00:00|7871|7871|7770|7770|7891|7891|7660|7660|5187100
982904400000|2001-02-23 05:00:00|7705|7705|7708|7708|7793|7793|7670|7670|5132000
983163600000|2001-02-26 05:00:00|7710|7710|7933|7933|7950|7950|7670|7670|4205000
983250000000|2001-02-27 05:00:00|7800|7800|7991|7991|7999|7999|7800|7800|4129500
983336400000|2001-02-28 05:00:00|7991|7991|8020|8020|8142|8142|7975|7975|6320100
983422800000|2001-03-01 05:00:00|8050|8050|7975|7975|8103|8103|7966|7966|4571100
983509200000|2001-03-02 05:00:00|7945|7945|8015|8015|8040|8040|7945|7945|3483000
983768400000|2001-03-05 05:00:00|7950|7950|7953|7953|7990|7990|7820|7820|3372100
983854800000|2001-03-06 05:00:00|7890|7890|7745|7745|7891|7891|7678|7678|5382600
983941200000|2001-03-07 05:00:00|7611|7611|7440|7440|7611|7611|7300|7300|8060500
984027600000|2001-03-08 05:00:00|7555|7555|7479|7479|7556|7556|7360|7360|7748000
984114000000|2001-03-09 05:00:00|7570|7570|7569|7569|7626|7626|7509|7509|5024700
984373200000|2001-03-12 05:00:00|7550|7550|7415|7415|7573|7573|7355|7355|5024600
984459600000|2001-03-13 05:00:00|7310|7310|7293|7293|7365|7365|7120|7120|8717800
984546000000|2001-03-14 05:00:00|7200|7200|7193|7193|7272|7272|7112|7112|5597900
984632400000|2001-03-15 05:00:00|7193|7193|7405|7405|7405|7405|7149|7149|7524200
984718800000|2001-03-16 05:00:00|7321|7321|7145|7145|7350|7350|7069|7069|9553500
984978000000|2001-03-19 05:00:00|7140|7140|7207|7207|7290|7290|7119|7119|4700100
985064400000|2001-03-20 05:00:00|7249|7249|7025|7025|7254|7254|7005|7005|5297000
985150800000|2001-03-21 05:00:00|6955|6955|6796|6796|6985|6985|6752|6752|5762500
985237200000|2001-03-22 05:00:00|6750|6750|6971|6971|7020|7020|6600|6600|7424200
985323600000|2001-03-23 05:00:00|6885|6885|6898|6898|7065|7065|6770|6770|8551900
985582800000|2001-03-26 05:00:00|7000|7000|7148|7148|7190|7190|6955|6955|5351100
985669200000|2001-03-27 05:00:00|7250|7250|7361|7361|7400|7400|7190|7190|5639900
985755600000|2001-03-28 05:00:00|7350|7350|7515|7515|7536|7536|7306|7306|4856600
985842000000|2001-03-29 05:00:00|7430|7430|7420|7420|7665|7665|7313|7313|5395900
985928400000|2001-03-30 05:00:00|7420|7420|7590|7590|7630|7630|7398|7398|4678000
986184000000|2001-04-02 04:00:00|7540|7540|7425|7425|7599|7599|7356|7356|5063200
986270400000|2001-04-03 04:00:00|7426|7426|7281|7281|7575|7575|7240|7240|5946800
986356800000|2001-04-04 04:00:00|7295|7295|7448|7448|7506|7506|7205|7205|5091100
986443200000|2001-04-05 04:00:00|7448|7448|7578|7578|7589|7589|7401|7401|5105500
986529600000|2001-04-06 04:00:00|7500|7500|7642|7642|7654|7654|7435|7435|4687900
986788800000|2001-04-09 04:00:00|7705|7705|7800|7800|7800|7800|7660|7660|4423000
986875200000|2001-04-10 04:00:00|7850|7850|7839|7839|7869|7869|7750|7750|5908000
986961600000|2001-04-11 04:00:00|7739|7739|7715|7715|7753|7753|7663|7663|4830300
987048000000|2001-04-12 04:00:00|7640|7640|7950|7950|7970|7970|7640|7640|4809100
987393600000|2001-04-16 04:00:00|7950|7950|7910|7910|8042|8042|7850|7850|4368800
987480000000|2001-04-17 04:00:00|7850|7850|8085|8085|8085|8085|7849|7849|4757100
987566400000|2001-04-18 04:00:00|7989|7989|7930|7930|8042|8042|7820|7820|7827500
987652800000|2001-04-19 04:00:00|7873|7873|7827|7827|7897|7897|7740|7740|5396200
987739200000|2001-04-20 04:00:00|7550|7550|7361|7361|7590|7590|7200|7200|16101300
987998400000|2001-04-23 04:00:00|7445|7445|7425|7425|7490|7490|7399|7399|5852000
988084800000|2001-04-24 04:00:00|7425|7425|7346|7346|7500|7500|7305|7305|4865500
988171200000|2001-04-25 04:00:00|7346|7346|7486|7486|7498|7498|7331|7331|4465800
988257600000|2001-04-26 04:00:00|7461|7461|7485|7485|7555|7555|7412|7412|4575000
988344000000|2001-04-27 04:00:00|7500|7500|7565|7565|7595|7595|7450|7450|4152600
988603200000|2001-04-30 04:00:00|7644|7644|7597|7597|7665|7665|7575|7575|4446800
988689600000|2001-05-01 04:00:00|7515|7515|7560|7560|7594|7594|7505|7505|4646200
988776000000|2001-05-02 04:00:00|7555|7555|7491|7491|7560|7560|7425|7425|4357000
988862400000|2001-05-03 04:00:00|7505|7505|7527|7527|7584|7584|7445|7445|3755400
988948800000|2001-05-04 04:00:00|7505|7505|7637|7637|7687|7687|7482|7482|3188400
989208000000|2001-05-07 04:00:00|7629|7629|7690|7690|7700|7700|7535|7535|2829100
989294400000|2001-05-08 04:00:00|7610|7610|7644|7644|7654|7654|7538|7538|3072200
989380800000|2001-05-09 04:00:00|7690|7690|7732|7732|7752|7752|7680|7680|4001200
989467200000|2001-05-10 04:00:00|7732|7732|7652|7652|7775|7775|7611|7611|2882700
989553600000|2001-05-11 04:00:00|7520|7520|7594|7594|7600|7600|7505|7505|4981700
989812800000|2001-05-14 04:00:00|7594|7594|7669|7669|7669|7669|7505|7505|2913900
989899200000|2001-05-15 04:00:00|7595|7595|7590|7590|7615|7615|7453|7453|3841200
989985600000|2001-05-16 04:00:00|7635|7635|7810|7810|7889|7889|7632|7632|6170200
990072000000|2001-05-17 04:00:00|7760|7760|7860|7860|7912|7912|7755|7755|5287400
990158400000|2001-05-18 04:00:00|7899|7899|7740|7740|7916|7916|7637|7637|4290300
990417600000|2001-05-21 04:00:00|7765|7765|7740|7740|7805|7805|7643|7643|4978600
990504000000|2001-05-22 04:00:00|7660|7660|7510|7510|7661|7661|7501|7501|6239200
990590400000|2001-05-23 04:00:00|7520|7520|7400|7400|7546|7546|7287|7287|7309300
990676800000|2001-05-24 04:00:00|7360|7360|7250|7250|7360|7360|7176|7176|8572300
990763200000|2001-05-25 04:00:00|7265|7265|7260|7260|7333|7333|7208|7208|3575600
991108800000|2001-05-29 04:00:00|7345|7345|7439|7439|7464|7464|7325|7325|4501400
991195200000|2001-05-30 04:00:00|7439|7439|7328|7328|7439|7439|7306|7306|4971500
991281600000|2001-05-31 04:00:00|7325|7325|7299|7299|7345|7345|7210|7210|3788000
991368000000|2001-06-01 04:00:00|7200|7200|7420|7420|7451|7451|7200|7200|4834400
991627200000|2001-06-04 04:00:00|7390|7390|7432|7432|7445|7445|7340|7340|2516000
991713600000|2001-06-05 04:00:00|7448|7448|7533|7533|7549|7549|7368|7368|4177200
991800000000|2001-06-06 04:00:00|7525|7525|7395|7395|7530|7530|7376|7376|3011800
991886400000|2001-06-07 04:00:00|7378|7378|7481|7481|7487|7487|7377|7377|4012200
991972800000|2001-06-08 04:00:00|7460|7460|7422|7422|7499|7499|7388|7388|2120100
992232000000|2001-06-11 04:00:00|7350|7350|7225|7225|7369|7369|7190|7190|4324000
992318400000|2001-06-12 04:00:00|7181|7181|7261|7261|7299|7299|7110|7110|4832800
992404800000|2001-06-13 04:00:00|7195|7195|7313|7313|7370|7370|7152|7152|4806700
992491200000|2001-06-14 04:00:00|7300|7300|7390|7390|7402|7402|7292|7292|5095100
992577600000|2001-06-15 04:00:00|7391|7391|7375|7375|7454|7454|7320|7320|8072000
992836800000|2001-06-18 04:00:00|7318|7318|7425|7425|7484|7484|7310|7310|3745000
992923200000|2001-06-19 04:00:00|7390|7390|7460|7460|7460|7460|7350|7350|3738200
993009600000|2001-06-20 04:00:00|7460|7460|7466|7466|7585|7585|7437|7437|4442600
993096000000|2001-06-21 04:00:00|7515|7515|7447|7447|7525|7525|7400|7400|4118000
993182400000|2001-06-22 04:00:00|7007|7007|6780|6780|7007|7007|6769|6769|18831800
993441600000|2001-06-25 04:00:00|6825|6825|6750|6750|6863|6863|6680|6680|6802800
993528000000|2001-06-26 04:00:00|6690|6690|6622|6622|6750|6750|6621|6621|6714800
993614400000|2001-06-27 04:00:00|6640|6640|6564|6564|6670|6670|6564|6564|7618100
993700800000|2001-06-28 04:00:00|6560|6560|6500|6500|6600|6600|6498|6498|8371800
993787200000|2001-06-29 04:00:00|6540|6540|6391|6391|6565|6565|6365|6365|9993400
994046400000|2001-07-02 04:00:00|6405|6405|6435|6435|6472|6472|6404|6404|7144500
994132800000|2001-07-03 04:00:00|6500|6500|6470|6470|6500|6500|6453|6453|4054100
994305600000|2001-07-05 04:00:00|6470|6470|6414|6414|6528|6528|6380|6380|5762800
994392000000|2001-07-06 04:00:00|6414|6414|6344|6344|6443|6443|6343|6343|4055800
994651200000|2001-07-09 04:00:00|6400|6400|6460|6460|6480|6480|6377|6377|6742500
994737600000|2001-07-10 04:00:00|6448|6448|6372|6372|6471|6471|6364|6364|5490800
994824000000|2001-07-11 04:00:00|6313|6313|6236|6236|6345|6345|6154|6154|8745200
994910400000|2001-07-12 04:00:00|6160|6160|6100|6100|6160|6160|6035|6035|11305700
994996800000|2001-07-13 04:00:00|6125|6125|6150|6150|6245|6245|6110|6110|9289900
995256000000|2001-07-16 04:00:00|6205|6205|6298|6298|6299|6299|6150|6150|6697700
995342400000|2001-07-17 04:00:00|6295|6295|6448|6448|6490|6490|6295|6295|7713200
995428800000|2001-07-18 04:00:00|6499|6499|6755|6755|6755|6755|6489|6489|10954000
995515200000|2001-07-19 04:00:00|6755|6755|6730|6730|6779|6779|6651|6651|8691100
995601600000|2001-07-20 04:00:00|6698|6698|6643|6643|6756|6756|6625|6625|6527100
995860800000|2001-07-23 04:00:00|6645|6645|6570|6570|6700|6700|6570|6570|3993600
995947200000|2001-07-24 04:00:00|6570|6570|6493|6493|6585|6585|6460|6460|5038700
996033600000|2001-07-25 04:00:00|6548|6548|6499|6499|6582|6582|6480|6480|5272700
996120000000|2001-07-26 04:00:00|6500|6500|6476|6476|6510|6510|6428|6428|5494200
996206400000|2001-07-27 04:00:00|6540|6540|6514|6514|6584|6584|6480|6480|3899100
996465600000|2001-07-30 04:00:00|6514|6514|6625|6625|6664|6664|6480|6480|4130600
996552000000|2001-07-31 04:00:00|6645|6645|6798|6798|6900|6900|6638|6638|6632600
996638400000|2001-08-01 04:00:00|6751|6751|6799|6799|6850|6850|6727|6727|4656400
996724800000|2001-08-02 04:00:00|6804|6804|6779|6779|6841|6841|6767|6767|3400300
996811200000|2001-08-03 04:00:00|6725|6725|6811|6811|6863|6863|6713|6713|3390600
997070400000|2001-08-06 04:00:00|6811|6811|6742|6742|6853|6853|6724|6724|3235800
997156800000|2001-08-07 04:00:00|6755|6755|6848|6848|6851|6851|6736|6736|2903800
997243200000|2001-08-08 04:00:00|6777|6777|6785|6785|6880|6880|6770|6770|4171800
997329600000|2001-08-09 04:00:00|6755|6755|6782|6782|6797|6797|6711|6711|4945500
997416000000|2001-08-10 04:00:00|6778|6778|6903|6903|6944|6944|6773|6773|4286700
997675200000|2001-08-13 04:00:00|6948|6948|6965|6965|6995|6995|6930|6930|3561900
997761600000|2001-08-14 04:00:00|6980|6980|7000|7000|7002|7002|6940|6940|3544200
997848000000|2001-08-15 04:00:00|7000|7000|6890|6890|7077|7077|6867|6867|4782400
997934400000|2001-08-16 04:00:00|6900|6900|6999|6999|7025|7025|6840|6840|4797200
998020800000|2001-08-17 04:00:00|7000|7000|6915|6915|7024|7024|6861|6861|3634000
998280000000|2001-08-20 04:00:00|6935|6935|7058|7058|7080|7080|6935|6935|4615900
998366400000|2001-08-21 04:00:00|7028|7028|7075|7075|7150|7150|6975|6975|4364900
998452800000|2001-08-22 04:00:00|6995|6995|7122|7122|7124|7124|6915|6915|6564000
998539200000|2001-08-23 04:00:00|7010|7010|6851|6851|7030|7030|6805|6805|9349200
998625600000|2001-08-24 04:00:00|6800|6800|6902|6902|6925|6925|6770|6770|5270200
998884800000|2001-08-27 04:00:00|6880|6880|6870|6870|6942|6942|6840|6840|3129000
998971200000|2001-08-28 04:00:00|6825|6825|6801|6801|6921|6921|6791|6791|3300500
999057600000|2001-08-29 04:00:00|6790|6790|6714|6714|6839|6839|6705|6705|3191800
999144000000|2001-08-30 04:00:00|6665|6665|6599|6599|6769|6769|6565|6565|4199300
999230400000|2001-08-31 04:00:00|6565|6565|6510|6510|6678|6678|6476|6476|3916400
999576000000|2001-09-04 04:00:00|6520|6520|6530|6530|6648|6648|6505|6505|6248100
999662400000|2001-09-05 04:00:00|6532|6532|6770|6770|6790|6790|6470|6470|6475000
999748800000|2001-09-06 04:00:00|6720|6720|6575|6575|6758|6758|6551|6551|5013700
999835200000|2001-09-07 04:00:00|6535|6535|6430|6430|6535|6535|6415|6415|4842100
1000094400000|2001-09-10 04:00:00|6400|6400|6610|6610|6650|6650|6351|6351|5481000
1000699200000|2001-09-17 04:00:00|6795|6795|6715|6715|6810|6810|6615|6615|9103400
1000785600000|2001-09-18 04:00:00|6715|6715|6831|6831|6908|6908|6683|6683|7291200
1000872000000|2001-09-19 04:00:00|6895|6895|6786|6786|6924|6924|6655|6655|8629400
1000958400000|2001-09-20 04:00:00|6700|6700|6685|6685|6762|6762|6660|6660|8044600
1001044800000|2001-09-21 04:00:00|6400|6400|6570|6570|6719.9|6719.9|6379|6379|13284200
1001304000000|2001-09-24 04:00:00|6570|6570|6399|6399|6665|6665|6337|6337|9768600
1001390400000|2001-09-25 04:00:00|6300|6300|6245|6245|6400|6400|6085|6085|11882100
1001476800000|2001-09-26 04:00:00|6244|6244|6335|6335|6369|6369|6244|6244|7688800
1001563200000|2001-09-27 04:00:00|6398|6398|6621|6621|6694|6694|6389|6389|6569800
1001649600000|2001-09-28 04:00:00|6780|6780|6660|6660|6788|6788|6516|6516|7550100
1001908800000|2001-10-01 04:00:00|6685|6685|6832|6832|6832|6832|6665|6665|7876800
1001995200000|2001-10-02 04:00:00|6832|6832|6844|6844|6847|6847|6712|6712|4496800
1002081600000|2001-10-03 04:00:00|6845|6845|6766|6766|6845|6845|6628|6628|5802100
1002168000000|2001-10-04 04:00:00|6773|6773|6710|6710|6799|6799|6635|6635|5397500
1002254400000|2001-10-05 04:00:00|6710|6710|6826|6826|6840|6840|6675|6675|4741200
1002513600000|2001-10-08 04:00:00|6795|6795|6860|6860|6900|6900|6778|6778|3508600
1002600000000|2001-10-09 04:00:00|6830|6830|6793|6793|6847|6847|6714|6714|3557300
1002686400000|2001-10-10 04:00:00|6773|6773|6849|6849|6920|6920|6738|6738|4011800
1002772800000|2001-10-11 04:00:00|6845|6845|6818|6818|6860|6860|6754|6754|5280700
1002859200000|2001-10-12 04:00:00|6825|6825|6916|6916|6928|6928|6787|6787|4826800
1003118400000|2001-10-15 04:00:00|6880|6880|6995|6995|7000|7000|6880|6880|4071300
1003204800000|2001-10-16 04:00:00|7000|7000|6931|6931|7060|7060|6870|6870|4522300
1003291200000|2001-10-17 04:00:00|6881|6881|6905|6905|6965|6965|6840|6840|5127000
1003377600000|2001-10-18 04:00:00|6765|6765|6630|6630|6795|6795|6607|6607|7105300
1003464000000|2001-10-19 04:00:00|6625|6625|6538|6538|6630|6630|6475|6475|6823200
1003723200000|2001-10-22 04:00:00|6539|6539|6726|6726|6767|6767|6538|6538|5894400
1003809600000|2001-10-23 04:00:00|6820|6820|6695|6695|6820|6820|6651|6651|3995700
1003896000000|2001-10-24 04:00:00|6620|6620|6700|6700|6780|6780|6616|6616|3827400
1003982400000|2001-10-25 04:00:00|6640|6640|6649|6649|6729|6729|6528|6528|4637000
1004068800000|2001-10-26 04:00:00|6645|6645|6580|6580|6646|6646|6560|6560|4003700
1004331600000|2001-10-29 05:00:00|6550|6550|6523|6523|6607|6607|6515|6515|3039900
1004418000000|2001-10-30 05:00:00|6502|6502|6475|6475|6515|6515|6398|6398|4014100
1004504400000|2001-10-31 05:00:00|6473|6473|6381|6381|6496|6496|6380|6380|4138100
1004590800000|2001-11-01 05:00:00|6381|6381|6420|6420|6490|6490|6342|6342|5559000
1004677200000|2001-11-02 05:00:00|6400|6400|6503|6503|6525|6525|6400|6400|4158900
1004936400000|2001-11-05 05:00:00|6553|6553|6538|6538|6621|6621|6516|6516|4006000
1005022800000|2001-11-06 05:00:00|6460|6460|6544|6544|6561|6561|6411|6411|4608400
1005109200000|2001-11-07 05:00:00|6544|6544|6474|6474|6614|6614|6445|6445|3906900
1005195600000|2001-11-08 05:00:00|6485|6485|6522|6522|6579|6579|6458|6458|4199700
1005282000000|2001-11-09 05:00:00|6520|6520|6461|6461|6578|6578|6445|6445|3278600
1005541200000|2001-11-12 05:00:00|6410|6410|6438|6438|6480|6480|6350|6350|4320300
1005627600000|2001-11-13 05:00:00|6443|6443|6458|6458|6506|6506|6375|6375|5825200
1005714000000|2001-11-14 05:00:00|6488|6488|6489|6489|6552|6552|6431|6431|4872300
1005800400000|2001-11-15 05:00:00|6497|6497|6466|6466|6555|6555|6454|6454|5175600
1005886800000|2001-11-16 05:00:00|6520|6520|6490|6490|6539|6539|6405|6405|5476800
1006146000000|2001-11-19 05:00:00|6450|6450|6459|6459|6464|6464|6375|6375|6800400
1006232400000|2001-11-20 05:00:00|6400|6400|6414|6414|6460|6460|6390|6390|5477600
1006318800000|2001-11-21 05:00:00|6414|6414|6558|6558|6562|6562|6405|6405|4542700
1006491600000|2001-11-23 05:00:00|6558|6558|6593|6593|6613|6613|6500|6500|2340200
1006750800000|2001-11-26 05:00:00|6585|6585|6705|6705|6801.9|6801.9|6576|6576|6192800
1006837200000|2001-11-27 05:00:00|6705|6705|6659|6659|6788|6788|6600|6600|5022400
1006923600000|2001-11-28 05:00:00|6671|6671|6535|6535|6697|6697|6525|6525|4422700
1007010000000|2001-11-29 05:00:00|6610|6610|6685|6685|6689|6689|6585|6585|4825200
1007096400000|2001-11-30 05:00:00|6700|6700|6775|6775|6813|6813|6700|6700|5650700
1007355600000|2001-12-03 05:00:00|6715|6715|6850|6850|6850|6850|6685|6685|5155500
1007442000000|2001-12-04 05:00:00|6850|6850|6763|6763|6857|6857|6700|6700|4453300
1007528400000|2001-12-05 05:00:00|6728|6728|6624|6624|6728|6728|6550|6550|6886400
1007614800000|2001-12-06 05:00:00|6651|6651|6615|6615|6700|6700|6605|6605|5538800
1007701200000|2001-12-07 05:00:00|6615|6615|6700|6700|6700|6700|6611|6611|5059500
1007960400000|2001-12-10 05:00:00|6665|6665|6699|6699|6790|6790|6620|6620|7030900
1008046800000|2001-12-11 05:00:00|6745|6745|6070|6070|6755|6755|5981|5981|20710700
1008133200000|2001-12-12 05:00:00|6075|6075|5852|5852|6075|6075|5749|5749|32864200
1008219600000|2001-12-13 05:00:00|5855|5855|5794|5794|5985|5985|5750|5750|13688100
1008306000000|2001-12-14 05:00:00|5815|5815|5809|5809|5839|5839|5777|5777|7749400
1008565200000|2001-12-17 05:00:00|5858|5858|5717|5717|5890|5890|5680|5680|10792900
1008651600000|2001-12-18 05:00:00|5799|5799|5850|5850|5888|5888|5726|5726|9227600
1008738000000|2001-12-19 05:00:00|5851|5851|5933|5933|6000|6000|5840|5840|10191700
1008824400000|2001-12-20 05:00:00|5933|5933|5975|5975|6017|6017|5869|5869|6881700
1008910800000|2001-12-21 05:00:00|6020|6020|5963|5963|6023|6023|5950|5950|9017400
1009170000000|2001-12-24 05:00:00|5970|5970|6003|6003|6014|6014|5965|5965|2593600
1009342800000|2001-12-26 05:00:00|6003|6003|5995|5995|6040|6040|5956|5956|4528400
1009429200000|2001-12-27 05:00:00|5902|5902|5978|5978|5978|5978|5885|5885|5134200
1009515600000|2001-12-28 05:00:00|5965|5965|5952|5952|5992|5992|5939|5939|3975700
1009774800000|2001-12-31 05:00:00|5955|5955|5880|5880|5968|5968|5876|5876|5416400
1009947600000|2002-01-02 05:00:00|5915|5915|5976|5976|5985|5985|5810|5810|7195100
1010034000000|2002-01-03 05:00:00|5976|5976|5903|5903|5976|5976|5840|5840|7991400
1010120400000|2002-01-04 05:00:00|5855|5855|5889|5889|5889|5889|5795|5795|6530900
1010379600000|2002-01-07 05:00:00|5844|5844|5810|5810|5865|5865|5803|5803|5543300
1010466000000|2002-01-08 05:00:00|5810|5810|5873|5873|5873|5873|5806|5806|7115000
1010552400000|2002-01-09 05:00:00|5873|5873|5882|5882|5965|5965|5860|5860|6553000
1010638800000|2002-01-10 05:00:00|5840|5840|5897|5897|5899|5899|5827|5827|5211700
1010725200000|2002-01-11 05:00:00|5960|5960|5898|5898|5985|5985|5853|5853|5693900
1010984400000|2002-01-14 05:00:00|5910|5910|5885|5885|5987|5987|5885|5885|5061200
1011070800000|2002-01-15 05:00:00|5950|5950|5865|5865|5985|5985|5805|5805|8165100
1011157200000|2002-01-16 05:00:00|5885|5885|5823|5823|5928|5928|5818|5818|4016600
1011243600000|2002-01-17 05:00:00|5817|5817|5860|5860|5890|5890|5808|5808|4192700
1011330000000|2002-01-18 05:00:00|5860|5860|5800|5800|5890|5890|5752|5752|5573200
1011675600000|2002-01-22 05:00:00|5844|5844|5929|5929|5949|5949|5844|5844|5260000
1011762000000|2002-01-23 05:00:00|5947|5947|5825|5825|5988|5988|5825|5825|7133500
1011848400000|2002-01-24 05:00:00|5801|5801|5762|5762|5818|5818|5731|5731|7046900
1011934800000|2002-01-25 05:00:00|5718|5718|5696|5696|5730|5730|5680|5680|6513400
1012194000000|2002-01-28 05:00:00|5729|5729|5700|5700|5730|5730|5671|5671|4960600
1012280400000|2002-01-29 05:00:00|5825|5825|5752|5752|5885|5885|5709|5709|11562900
1012366800000|2002-01-30 05:00:00|5798|5798|5884|5884|5950|5950|5772|5772|9855500
1012453200000|2002-01-31 05:00:00|5855|5855|5918|5918|5928|5928|5826|5826|6520300
1012539600000|2002-02-01 05:00:00|5902|5902|5943|5943|5960|5960|5893|5893|4681700
1012798800000|2002-02-04 05:00:00|5943|5943|5844|5844|5944|5944|5812|5812|4171500
1012885200000|2002-02-05 05:00:00|5800|5800|5940|5940|5962|5962|5792|5792|4500400
1012971600000|2002-02-06 05:00:00|5900|5900|5862|5862|5930|5930|5840|5840|4044100
1013058000000|2002-02-07 05:00:00|5852|5852|5833|5833|5909|5909|5806|5806|4423100
1013144400000|2002-02-08 05:00:00|5806|5806|5915|5915|5999|5999|5770|5770|5002600
1013403600000|2002-02-11 05:00:00|5916|5916|5945|5945|5958|5958|5865|5865|4084300
1013490000000|2002-02-12 05:00:00|5932|5932|6022|6022|6055|6055|5921|5921|5789900
1013576400000|2002-02-13 05:00:00|6030|6030|6058|6058|6069|6069|5975|5975|5497400
1013662800000|2002-02-14 05:00:00|6004|6004|5969|5969|6015|6015|5915|5915|6298500
1013749200000|2002-02-15 05:00:00|5969|5969|5981|5981|5996|5996|5927|5927|7048000
1014094800000|2002-02-19 05:00:00|5913|5913|5925|5925|5975|5975|5890|5890|4057200
1014181200000|2002-02-20 05:00:00|5926|5926|6126|6126|6148|6148|5906|5906|7268900
1014267600000|2002-02-21 05:00:00|6126|6126|6101|6101|6210|6210|6098|6098|7172400
1014354000000|2002-02-22 05:00:00|6060|6060|6150|6150|6193|6193|6053|6053|5869800
1014613200000|2002-02-25 05:00:00|6114|6114|6084|6084|6140|6140|6039|6039|5929600
1014699600000|2002-02-26 05:00:00|6083|6083|6065|6065|6149|6149|6026|6026|5146500
1014786000000|2002-02-27 05:00:00|6112|6112|6088|6088|6248|6248|6036|6036|7073600
1014872400000|2002-02-28 05:00:00|6065|6065|6133|6133|6174|6174|6065|6065|4638000
1014958800000|2002-03-01 05:00:00|6136|6136|6298|6298|6298|6298|6131|6131|4910200
1015218000000|2002-03-04 05:00:00|6274|6274|6301|6301|6327|6327|6220|6220|5688100
1015304400000|2002-03-05 05:00:00|6275|6275|6181|6181|6297|6297|6181|6181|5618700
1015390800000|2002-03-06 05:00:00|6190|6190|6267|6267|6301|6301|6185|6185|4868300
1015477200000|2002-03-07 05:00:00|6267|6267|6317|6317|6338|6338|6169|6169|4651000
1015563600000|2002-03-08 05:00:00|6317|6317|6250|6250|6349|6349|6220|6220|4462200
1015822800000|2002-03-11 05:00:00|6263|6263|6274|6274|6307|6307|6204|6204|3700600
1015909200000|2002-03-12 05:00:00|6252|6252|6349|6349|6355|6355|6201|6201|3960900
1015995600000|2002-03-13 05:00:00|6325|6325|6437|6437|6450|6450|6316|6316|6998400
1016082000000|2002-03-14 05:00:00|6385|6385|6344|6344|6430|6430|6333|6333|3855000
1016168400000|2002-03-15 05:00:00|6009|6009|5975|5975|6100|6100|5954|5954|26943900
1016427600000|2002-03-18 05:00:00|5926|5926|5879|5879|5970|5970|5851|5851|12978500
1016514000000|2002-03-19 05:00:00|5928|5928|5842|5842|5928|5928|5825|5825|8644000
1016600400000|2002-03-20 05:00:00|5842|5842|5808|5808|5895|5895|5772|5772|9603300
1016686800000|2002-03-21 05:00:00|5809|5809|5805|5805|5818|5818|5730|5730|6601000
1016773200000|2002-03-22 05:00:00|5770|5770|5820|5820|5888|5888|5770|5770|5371800
1017032400000|2002-03-25 05:00:00|5788|5788|5751|5751|5857|5857|5751|5751|6734800
1017118800000|2002-03-26 05:00:00|5760|5760|5740|5740|5800|5800|5715|5715|5700900
1017205200000|2002-03-27 05:00:00|5735|5735|5741|5741|5750|5750|5698|5698|5501900
1017291600000|2002-03-28 05:00:00|5741|5741|5758|5758|5770|5770|5725|5725|6310500
1017637200000|2002-04-01 05:00:00|5763|5763|5760|5760|5780|5780|5726|5726|7535500
1017723600000|2002-04-02 05:00:00|5760|5760|5744|5744|5775|5775|5680|5680|7076300
1017810000000|2002-04-03 05:00:00|5767|5767|5729|5729|5774|5774|5695|5695|6824900
1017896400000|2002-04-04 05:00:00|5615|5615|5580|5580|5625|5625|5525|5525|13694400
1017982800000|2002-04-05 05:00:00|5609|5609|5525|5525|5612|5612|5501|5501|7567400
1018238400000|2002-04-08 04:00:00|5508|5508|5416|5416|5550|5550|5400|5400|9356200
1018324800000|2002-04-09 04:00:00|5405|5405|5359|5359|5490|5490|5355|5355|11108000
1018411200000|2002-04-10 04:00:00|5375|5375|5314|5314|5379|5379|5290|5290|10870100
1018497600000|2002-04-11 04:00:00|5300|5300|5215|5215|5350|5350|5100|5100|13920300
1018584000000|2002-04-12 04:00:00|5259|5259|5400|5400|5420|5420|5200|5200|10767400
1018843200000|2002-04-15 04:00:00|5450|5450|5453|5453|5497|5497|5408|5408|6937100
1018929600000|2002-04-16 04:00:00|5495|5495|5502|5502|5527|5527|5455|5455|7290900
1019016000000|2002-04-17 04:00:00|5540|5540|5505|5505|5542|5542|5490|5490|7555700
1019102400000|2002-04-18 04:00:00|5600|5600|5657|5657|5675|5675|5580|5580|9836900
1019188800000|2002-04-19 04:00:00|5714|5714|5694|5694|5714|5714|5681|5681|7925900
1019448000000|2002-04-22 04:00:00|5695|5695|5652|5652|5699|5699|5625|5625|5517000
1019534400000|2002-04-23 04:00:00|5660|5660|5549|5549|5695|5695|5526|5526|7186900
1019620800000|2002-04-24 04:00:00|5530|5530|5484|5484|5569|5569|5460|5460|6466400
1019707200000|2002-04-25 04:00:00|5484|5484|5489|5489|5570|5570|5459|5459|7094200
1019793600000|2002-04-26 04:00:00|5510|5510|5447|5447|5510|5510|5377|5377|4752200
1020052800000|2002-04-29 04:00:00|5447|5447|5467|5467|5512|5512|5420|5420|6495700
1020139200000|2002-04-30 04:00:00|5450|5450|5434|5434|5469|5469|5375|5375|7405700
1020225600000|2002-05-01 04:00:00|5405|5405|5530|5530|5550|5550|5401|5401|6406100
1020312000000|2002-05-02 04:00:00|5530|5530|5557|5557|5580|5580|5470|5470|7146900
1020398400000|2002-05-03 04:00:00|5585|5585|5550|5550|5589|5589|5500|5500|4888800
1020657600000|2002-05-06 04:00:00|5560|5560|5587|5587|5630|5630|5551|5551|6127900
1020744000000|2002-05-07 04:00:00|5592|5592|5555|5555|5607|5607|5502|5502|6637300
1020830400000|2002-05-08 04:00:00|5525|5525|5663|5663|5697|5697|5480|5480|5349900
1020916800000|2002-05-09 04:00:00|5590|5590|5576|5576|5638|5638|5576|5576|4599800
1021003200000|2002-05-10 04:00:00|5578|5578|5561|5561|5697|5697|5538|5538|5751800
1021262400000|2002-05-13 04:00:00|5599|5599|5664|5664|5679|5679|5588|5588|4184300
1021348800000|2002-05-14 04:00:00|5698|5698|5750|5750|5779|5779|5688|5688|5493800
1021435200000|2002-05-15 04:00:00|5709|5709|5690|5690|5744|5744|5640|5640|5364000
1021521600000|2002-05-16 04:00:00|5690|5690|5660|5660|5691|5691|5600|5600|5740300
1021608000000|2002-05-17 04:00:00|5660|5660|5813|5813|5825|5825|5655|5655|6116100
1021867200000|2002-05-20 04:00:00|5803|5803|5820|5820|5885|5885|5761|5761|4931000
1021953600000|2002-05-21 04:00:00|5821|5821|5780|5780|5854|5854|5752|5752|4971600
1022040000000|2002-05-22 04:00:00|5770|5770|5752|5752|5825|5825|5702|5702|4222700
1022126400000|2002-05-23 04:00:00|5728|5728|5750|5750|5755|5755|5650|5650|5591300
1022212800000|2002-05-24 04:00:00|5745|5745|5649|5649|5790|5790|5627|5627|3936700
1022558400000|2002-05-28 04:00:00|5650|5650|5604|5604|5662|5662|5595|5595|4429000
1022644800000|2002-05-29 04:00:00|5604|5604|5713|5713|5720|5720|5595|5595|6017100
1022731200000|2002-05-30 04:00:00|5640|5640|5639|5639|5713|5713|5610|5610|4329900
1022817600000|2002-05-31 04:00:00|5685|5685|5710|5710|5735|5735|5653|5653|6758800
1023076800000|2002-06-03 04:00:00|5705|5705|5522|5522|5719|5719|5505|5505|5067500
1023163200000|2002-06-04 04:00:00|5522|5522|5465|5465|5524|5524|5424|5424|5880100
1023249600000|2002-06-05 04:00:00|5495|5495|5495|5495|5499|5499|5406|5406|4583700
1023336000000|2002-06-06 04:00:00|5425|5425|5320|5320|5426|5426|5240|5240|8464800
1023422400000|2002-06-07 04:00:00|5225|5225|5268|5268|5315|5315|5201|5201|9558100
1023681600000|2002-06-10 04:00:00|5267|5267|5430|5430|5490|5490|5226|5226|5665900
1023768000000|2002-06-11 04:00:00|5340|5340|5188|5188|5400|5400|5162|5162|9511300
1023854400000|2002-06-12 04:00:00|5078|5078|5199|5199|5210|5210|5078|5078|7825500
1023940800000|2002-06-13 04:00:00|5180|5180|5203|5203|5310|5310|5117|5117|6977100
1024027200000|2002-06-14 04:00:00|5200|5200|5251|5251|5269|5269|5095|5095|6601000
1024286400000|2002-06-17 04:00:00|5251|5251|5337|5337|5387|5387|5211|5211|5368300
1024372800000|2002-06-18 04:00:00|5327|5327|5296|5296|5359|5359|5289|5289|4115000
1024459200000|2002-06-19 04:00:00|5252|5252|5254|5254|5350|5350|5231|5231|5191300
1024545600000|2002-06-20 04:00:00|5205|5205|5220|5220|5257.1|5257.1|5200|5200|4638100
1024632000000|2002-06-21 04:00:00|5025|5025|4998|4998|5120|5120|4975|4975|15284800
1024891200000|2002-06-24 04:00:00|4905|4905|4950|4950|5000|5000|4760|4760|13450800
1024977600000|2002-06-25 04:00:00|4877|4877|4905|4905|5015|5015|4867|4867|8573500
1025064000000|2002-06-26 04:00:00|4800|4800|5033|5033|5075|5075|4760|4760|8979600
1025150400000|2002-06-27 04:00:00|5030|5030|5088|5088|5100|5100|4949|4949|6427200
1025236800000|2002-06-28 04:00:00|5030|5030|5064|5064|5145|5145|4986|4986|7961600
1025496000000|2002-07-01 04:00:00|5089|5089|4875|4875|5109|5109|4850|4850|6556500
1025582400000|2002-07-02 04:00:00|4895|4895|4692|4692|4900|4900|4655|4655|8935000
1025668800000|2002-07-03 04:00:00|4665|4665|4728|4728|4728|4728|4657|4657|10145800
1025841600000|2002-07-05 04:00:00|4750|4750|4886|4886|4890|4890|4750|4750|3902000
1026100800000|2002-07-08 04:00:00|4698|4698|4781|4781|4830|4830|4660|4660|18994400
1026187200000|2002-07-09 04:00:00|4711|4711|4575|4575|4740|4740|4526|4526|14032100
1026273600000|2002-07-10 04:00:00|4550|4550|4357|4357|4550|4550|4335|4335|18987700
1026360000000|2002-07-11 04:00:00|4278|4278|4428|4428|4491|4491|4210|4210|18220800
1026446400000|2002-07-12 04:00:00|4430|4430|4555|4555|4589|4589|4330|4330|11525000
1026705600000|2002-07-15 04:00:00|4500|4500|4570|4570|4720|4720|4287|4287|12591900
1026792000000|2002-07-16 04:00:00|4475|4475|4401|4401|4570|4570|4375|4375|8756300
1026878400000|2002-07-17 04:00:00|4460|4460|4450|4450|4575|4575|4351|4351|9632700
1026964800000|2002-07-18 04:00:00|4363|4363|4200|4200|4426|4426|4200|4200|8580700
1027051200000|2002-07-19 04:00:00|4201|4201|4150|4150|4266|4266|4145|4145|11913800
1027310400000|2002-07-22 04:00:00|4130|4130|4001|4001|4245|4245|3900|3900|12160600
1027396800000|2002-07-23 04:00:00|3966|3966|3905|3905|4050|4050|3850|3850|11477300
1027483200000|2002-07-24 04:00:00|3910|3910|4260|4260|4301|4301|3856|3856|13537000
1027569600000|2002-07-25 04:00:00|4220|4220|4446|4446|4504|4504|4186|4186|11454200
1027656000000|2002-07-26 04:00:00|4422|4422|4600|4600|4600|4600|4369|4369|8441300
1027915200000|2002-07-29 04:00:00|4748|4748|4846|4846|4857|4857|4693|4693|9625400
1028001600000|2002-07-30 04:00:00|4775|4775|4851|4851|4910|4910|4750|4750|7237700
1028088000000|2002-07-31 04:00:00|4830|4830|4960|4960|4960|4960|4726|4726|7176900
1028174400000|2002-08-01 04:00:00|4936|4936|4795|4795|4936|4936|4766|4766|6696100
1028260800000|2002-08-02 04:00:00|4735|4735|4786|4786|4934|4934|4723|4723|6707700
1028520000000|2002-08-05 04:00:00|4775|4775|4554|4554|4792|4792|4535|4535|5891100
1028606400000|2002-08-06 04:00:00|4623|4623|4683|4683|4798|4798|4611|4611|5911700
1028692800000|2002-08-07 04:00:00|4728|4728|4895|4895|4899|4899|4671|4671|5801900
1028779200000|2002-08-08 04:00:00|4919|4919|5035|5035|5049|5049|4896|4896|7874000
1028865600000|2002-08-09 04:00:00|5025|5025|5102|5102|5153|5153|4958|4958|7124000
1029124800000|2002-08-12 04:00:00|5015|5015|5125|5125|5158|5158|5010|5010|4642300
1029211200000|2002-08-13 04:00:00|5060|5060|4968|4968|5139|5139|4961|4961|5234300
1029297600000|2002-08-14 04:00:00|4910|4910|5109|5109|5130|5130|4839|4839|7403500
1029384000000|2002-08-15 04:00:00|5100|5100|5058|5058|5170|5170|4982|4982|5457500
1029470400000|2002-08-16 04:00:00|5058|5058|5000|5000|5063|5063|4962|4962|4886900
1029729600000|2002-08-19 04:00:00|5000|5000|5126|5126|5180|5180|5000|5000|4617100
1029816000000|2002-08-20 04:00:00|5055|5055|5064|5064|5150|5150|5045|5045|3855500
1029902400000|2002-08-21 04:00:00|5088|5088|5188|5188|5213|5213|5084|5084|4910100
1029988800000|2002-08-22 04:00:00|5180|5180|5380|5380|5400|5400|5160|5160|6900800
1030075200000|2002-08-23 04:00:00|5352|5352|5256|5256|5380|5380|5201|5201|4910000
1030334400000|2002-08-26 04:00:00|5256|5256|5267|5267|5300|5300|5159|5159|4603100
1030420800000|2002-08-27 04:00:00|5248|5248|5166|5166|5301|5301|5143|5143|4298800
1030507200000|2002-08-28 04:00:00|5100|5100|5064|5064|5160|5160|5027|5027|4589300
1030593600000|2002-08-29 04:00:00|4976|4976|5074|5074|5150|5150|4976|4976|4064900
1030680000000|2002-08-30 04:00:00|5065|5065|5052|5052|5146|5146|5025|5025|4380600
1031025600000|2002-09-03 04:00:00|4945|4945|4787|4787|4975|4975|4775|4775|6412500
1031112000000|2002-09-04 04:00:00|4750|4750|4913|4913|4926|4926|4720|4720|6783700
1031198400000|2002-09-05 04:00:00|4800|4800|4830|4830|4898|4898|4725|4725|6373500
1031284800000|2002-09-06 04:00:00|4897|4897|4860|4860|4897|4897|4802|4802|4348300
1031544000000|2002-09-09 04:00:00|4860|4860|4940|4940|4997|4997|4840|4840|4902200
1031630400000|2002-09-10 04:00:00|4941|4941|4964|4964|4992|4992|4900|4900|2858300
1031716800000|2002-09-11 04:00:00|5015|5015|4957|4957|5033|5033|4946|4946|2775700
1031803200000|2002-09-12 04:00:00|4890|4890|4910|4910|4970|4970|4875|4875|5574300
1031889600000|2002-09-13 04:00:00|4890|4890|4927|4927|4955|4955|4800|4800|4029900
1032148800000|2002-09-16 04:00:00|4881|4881|4881|4881|4916|4916|4785|4785|4067900
1032235200000|2002-09-17 04:00:00|4959|4959|4734|4734|4965|4965|4701|4701|6418400
1032321600000|2002-09-18 04:00:00|4710|4710|4706|4706|4779|4779|4647|4647|5781400
1032408000000|2002-09-19 04:00:00|4607|4607|4519|4519|4690|4690|4507|4507|5584100
1032494400000|2002-09-20 04:00:00|4518|4518|4574|4574|4609.9|4609.9|4518|4518|9877200
1032753600000|2002-09-23 04:00:00|4505|4505|4525|4525|4574|4574|4481|4481|5333700
1032840000000|2002-09-24 04:00:00|4465|4465|4590|4590|4623|4623|4444|4444|6434500
1032926400000|2002-09-25 04:00:00|4630|4630|4770|4770|4800|4800|4621.5|4621.5|6379900
1033012800000|2002-09-26 04:00:00|4770|4770|4875|4875|4875|4875|4749|4749|6674800
1033099200000|2002-09-27 04:00:00|4790|4790|4626|4626|4850|4850|4605|4605|7587000
1033358400000|2002-09-30 04:00:00|4626|4626|4571|4571|4645|4645|4512|4512|7421700
1033444800000|2002-10-01 04:00:00|4630|4630|4638|4638|4650|4650|4531|4531|8620500
1033531200000|2002-10-02 04:00:00|4695|4695|4695|4695|4787|4787|4655|4655|6538500
1033617600000|2002-10-03 04:00:00|4685|4685|4629|4629|4814|4814|4577|4577|6223400
1033704000000|2002-10-04 04:00:00|4581|4581|4426|4426|4600|4600|4377|4377|8031200
1033963200000|2002-10-07 04:00:00|4436|4436|4413|4413|4615|4615|4395|4395|6361200
1034049600000|2002-10-08 04:00:00|4500|4500|4600|4600|4680|4680|4463|4463|7545600
1034136000000|2002-10-09 04:00:00|4450|4450|4563|4563|4694|4694|4335|4335|12246000
1034222400000|2002-10-10 04:00:00|4563|4563|4601|4601|4625|4625|4443|4443|8705000
1034308800000|2002-10-11 04:00:00|4601.1|4601.1|4730|4730|4771|4771|4573|4573|5378800
1034568000000|2002-10-14 04:00:00|4731|4731|4960|4960|5029|5029|4731|4731|9427600
1034654400000|2002-10-15 04:00:00|5060|5060|5088|5088|5102|5102|5011|5011|9290400
1034740800000|2002-10-16 04:00:00|5095|5095|4990|4990|5160|5160|4941|4941|6722100
1034827200000|2002-10-17 04:00:00|5120|5120|5075|5075|5124|5124|5013|5013|6194000
1034913600000|2002-10-18 04:00:00|5075|5075|5103|5103|5119|5119|4910|4910|10678400
1035172800000|2002-10-21 04:00:00|4935|4935|5115|5115|5147|5147|4926|4926|7858600
1035259200000|2002-10-22 04:00:00|5040|5040|5065|5065|5090|5090|4977|4977|5773100
1035345600000|2002-10-23 04:00:00|4998|4998|5136|5136|5141|5141|4971|4971|6767200
1035432000000|2002-10-24 04:00:00|5147|5147|5049|5049|5195|5195|5005|5005|5742700
1035518400000|2002-10-25 04:00:00|5049|5049|5291|5291|5298|5298|5012|5012|6249800
1035781200000|2002-10-28 05:00:00|5440|5440|5423|5423|5524|5524|5382|5382|11765200
1035867600000|2002-10-29 05:00:00|5365|5365|5345|5345|5481|5481|5252|5252|7306000
1035954000000|2002-10-30 05:00:00|5360|5360|5424|5424|5449|5449|5313|5313|5404100
1036040400000|2002-10-31 05:00:00|5424|5424|5424|5424|5490|5490|5370|5370|6441500
1036126800000|2002-11-01 05:00:00|5350|5350|5406|5406|5470|5470|5312|5312|7045200
1036386000000|2002-11-04 05:00:00|5430|5430|5368|5368|5510|5510|5355|5355|7320000
1036472400000|2002-11-05 05:00:00|5369|5369|5420|5420|5439|5439|5300|5300|7560400
1036558800000|2002-11-06 05:00:00|5421|5421|5600|5600|5660|5660|5421|5421|14633200
1036645200000|2002-11-07 05:00:00|5528|5528|5542|5542|5598|5598|5526|5526|7114000
1036731600000|2002-11-08 05:00:00|5542|5542|5592|5592|5646|5646|5520|5520|6797300
1036990800000|2002-11-11 05:00:00|5590|5590|5503|5503|5607|5607|5467|5467|4998400
1037077200000|2002-11-12 05:00:00|5511|5511|5482|5482|5559|5559|5441|5441|5836800
1037163600000|2002-11-13 05:00:00|5410|5410|5280|5280|5499|5499|5180|5180|12529400
1037250000000|2002-11-14 05:00:00|5281|5281|5394|5394|5418|5418|5232|5232|8203600
1037336400000|2002-11-15 05:00:00|5407|5407|5537|5537|5539|5539|5402|5402|7902700
1037595600000|2002-11-18 05:00:00|5588|5588|5656|5656|5690.8|5690.8|5545|5545|6386600
1037682000000|2002-11-19 05:00:00|5656|5656|5761|5761|5799|5799|5620|5620|7708900
1037768400000|2002-11-20 05:00:00|5761|5761|5748|5748|5822|5822|5657|5657|8480500
1037854800000|2002-11-21 05:00:00|5950|5950|5882|5882|5950|5950|5810|5810|10327500
1037941200000|2002-11-22 05:00:00|5895|5895|5903|5903|5977|5977|5890|5890|8656200
1038200400000|2002-11-25 05:00:00|5973|5973|6031|6031|6048|6048|5940|5940|7841100
1038286800000|2002-11-26 05:00:00|5960|5960|5862|5862|6000|6000|5822|5822|7657500
1038373200000|2002-11-27 05:00:00|5920|5920|5990|5990|6024|6024|5902|5902|6087400
1038546000000|2002-11-29 05:00:00|5991|5991|5941|5941|5999|5999|5913|5913|2998100
1038805200000|2002-12-02 05:00:00|6045|6045|5995|5995|6045|6045|5920|5920|6350200
1038891600000|2002-12-03 05:00:00|5906|5906|5882|5882|5917|5917|5516|5516|24245900
1038978000000|2002-12-04 05:00:00|5846|5846|5884|5884|5920|5920|5805|5805|8403500
1039064400000|2002-12-05 05:00:00|5975|5975|5923|5923|5990|5990|5850|5850|8610100
1039150800000|2002-12-06 05:00:00|5840|5840|5857|5857|5906.7|5906.7|5805|5805|6430600
1039410000000|2002-12-09 05:00:00|5701|5701|5875|5875|5970|5970|5701|5701|7403600
1039496400000|2002-12-10 05:00:00|5876|5876|5900|5900|5947|5947|5830|5830|5427300
1039582800000|2002-12-11 05:00:00|5901|5901|5839|5839|5902|5902|5808|5808|5762800
1039669200000|2002-12-12 05:00:00|5840|5840|5716|5716|5840|5840|5694|5694|5898600
1039755600000|2002-12-13 05:00:00|5642|5642|5734|5734|5809|5809|5642|5642|5421300
1040014800000|2002-12-16 05:00:00|5785|5785|5850|5850|5855|5855|5750|5750|5245400
1040101200000|2002-12-17 05:00:00|5851|5851|5830|5830|5876|5876|5810|5810|4738200
1040187600000|2002-12-18 05:00:00|5800|5800|5686|5686|5807|5807|5662|5662|5370700
1040274000000|2002-12-19 05:00:00|5655|5655|5628|5628|5727|5727|5596|5596|5188100
1040360400000|2002-12-20 05:00:00|5652|5652|5636|5636|5700|5700|5615|5615|8879000
1040619600000|2002-12-23 05:00:00|5655|5655|5665|5665|5734.9|5734.9|5630|5630|6408000
1040706000000|2002-12-24 05:00:00|5685|5685|5693|5693|5732|5732|5678|5678|2249500
1040878800000|2002-12-26 05:00:00|5722|5722|5694|5694|5812|5812|5685|5685|3540500
1040965200000|2002-12-27 05:00:00|5700|5700|5600|5600|5715|5715|5572|5572|3122400
1041224400000|2002-12-30 05:00:00|5599|5599|5681|5681|5727|5727|5589|5589|4921000
1041310800000|2002-12-31 05:00:00|5620|5620|5661|5661|5677|5677|5600|5600|4000600
1041483600000|2003-01-02 05:00:00|5758|5758|5825|5825|5850|5850|5730|5730|5824600
1041570000000|2003-01-03 05:00:00|5850|5850|5899|5899|5924|5924|5841|5841|5171600
1041829200000|2003-01-06 05:00:00|5875|5875|5988|5988|5997|5997|5875|5875|4635500
1041915600000|2003-01-07 05:00:00|5960|5960|5911|5911|6005|6005|5904|5904|6395400
1042002000000|2003-01-08 05:00:00|5911|5911|5898|5898|5955|5955|5880|5880|4754800
1042088400000|2003-01-09 05:00:00|5900|5900|5978|5978|6000|6000|5849|5849|7072100
1042174800000|2003-01-10 05:00:00|5978|5978|5981|5981|5998|5998|5911|5911|4874200
1042434000000|2003-01-13 05:00:00|6000|6000|5980|5980|6024|6024|5938|5938|4252800
1042520400000|2003-01-14 05:00:00|5955|5955|5981|5981|5990|5990|5914|5914|3777800
1042606800000|2003-01-15 05:00:00|5981|5981|5929|5929|5994|5994|5907|5907|3830200
1042693200000|2003-01-16 05:00:00|5929|5929|5885|5885|5974|5974|5850|5850|5283900
1042779600000|2003-01-17 05:00:00|5825|5825|5834|5834|5892|5892|5771|5771|5925300
1043125200000|2003-01-21 05:00:00|5776|5776|5672|5672|5784|5784|5655|5655|7706000
1043211600000|2003-01-22 05:00:00|5673|5673|5562|5562|5680|5680|5560|5560|7587100
1043298000000|2003-01-23 05:00:00|5563|5563|5535|5535|5609|5609|5485|5485|5900200
1043384400000|2003-01-24 05:00:00|5535|5535|5355|5355|5545|5545|5340|5340|7055800
1043643600000|2003-01-27 05:00:00|5330|5330|5176|5176|5359.6|5359.6|5150|5150|8435500
1043730000000|2003-01-28 05:00:00|5298|5298|5440|5440|5509|5509|5278|5278|9936600
1043816400000|2003-01-29 05:00:00|5415|5415|5539|5539|5585|5585|5400|5400|6650500
1043902800000|2003-01-30 05:00:00|5580|5580|5451|5451|5593|5593|5404|5404|5983400
1043989200000|2003-01-31 05:00:00|5437|5437|5539|5539|5571.6|5571.6|5417|5417|5633700
1044248400000|2003-02-03 05:00:00|5540|5540|5586|5586|5631|5631|5526|5526|5278900
1044334800000|2003-02-04 05:00:00|5510|5510|5485|5485|5520|5520|5450|5450|5708400
1044421200000|2003-02-05 05:00:00|5545|5545|5466|5466|5591|5591|5441.2|5441.2|5239100
1044507600000|2003-02-06 05:00:00|5415|5415|5441|5441|5511|5511|5385|5385|5670000
1044594000000|2003-02-07 05:00:00|5441|5441|5356|5356|5450|5450|5280|5280|5152800
1044853200000|2003-02-10 05:00:00|5358|5358|5440|5440|5458|5458|5310|5310|5691600
1044939600000|2003-02-11 05:00:00|5485|5485|5401|5401|5520|5520|5386|5386|4471300
1045026000000|2003-02-12 05:00:00|5410|5410|5335|5335|5412.5|5412.5|5314.4|5314.4|4464000
1045112400000|2003-02-13 05:00:00|5292|5292|5260|5260|5305|5305|5160|5160|4493900
1045198800000|2003-02-14 05:00:00|5260|5260|5391|5391|5399|5399|5260|5260|5767200
1045544400000|2003-02-18 05:00:00|5483|5483|5490|5490|5545|5545|5445|5445|4601200
1045630800000|2003-02-19 05:00:00|5491|5491|5436|5436|5507|5507|5382|5382|3883300
1045717200000|2003-02-20 05:00:00|5430|5430|5338|5338|5457|5457|5316|5316|4057500
1045803600000|2003-02-21 05:00:00|5315|5315|5381|5381|5440|5440|5290|5290|5035100
1046062800000|2003-02-24 05:00:00|5335|5335|5246|5246|5350|5350|5200|5200|5609000
1046149200000|2003-02-25 05:00:00|5200|5200|5275|5275|5304|5304|5160|5160|5164300
1046235600000|2003-02-26 05:00:00|5275|5275|5210|5210|5333|5333|5183|5183|4587400
1046322000000|2003-02-27 05:00:00|5210|5210|5280|5280|5339|5339|5210|5210|4780900
1046408400000|2003-02-28 05:00:00|5280|5280|5275|5275|5303|5303|5239|5239|5615100
1046667600000|2003-03-03 05:00:00|5335|5335|5249|5249|5372|5372|5212|5212|4556400
1046754000000|2003-03-04 05:00:00|5245|5245|5161|5161|5245|5245|5161|5161|4996500
1046840400000|2003-03-05 05:00:00|5095|5095|5187|5187|5212|5212|5089|5089|6792800
1046926800000|2003-03-06 05:00:00|5162|5162|5195|5195|5249|5249|5127|5127|5404100
1047013200000|2003-03-07 05:00:00|5110|5110|5236|5236|5270|5270|5107|5107|5117000
1047272400000|2003-03-10 05:00:00|5152|5152|5119|5119|5192|5192|5098|5098|4495200
1047358800000|2003-03-11 05:00:00|5078|5078|5077|5077|5106|5106|4990|4990|5834800
1047445200000|2003-03-12 05:00:00|5077|5077|5126|5126|5126|5126|5037|5037|5812400
1047531600000|2003-03-13 05:00:00|5126|5126|5111|5111|5164|5164|5065|5065|7448100
1047618000000|2003-03-14 05:00:00|5111|5111|5080|5080|5190|5190|5060|5060|5901300
1047877200000|2003-03-17 05:00:00|5080|5080|5220|5220|5235|5235|5050|5050|6220600
1047963600000|2003-03-18 05:00:00|5222|5222|5302|5302|5333|5333|5220|5220|6700400
1048050000000|2003-03-19 05:00:00|5330|5330|5446|5446|5473|5473|5330|5330|5818600
1048136400000|2003-03-20 05:00:00|5446|5446|5499|5499|5508|5508|5409|5409|6271700
1048222800000|2003-03-21 05:00:00|5543|5543|5650|5650|5685|5685|5538|5538|7169600
1048482000000|2003-03-24 05:00:00|5624|5624|5465|5465|5624|5624|5426|5426|5705100
1048568400000|2003-03-25 05:00:00|5466|5466|5550|5550|5585|5585|5446|5446|6318900
1048654800000|2003-03-26 05:00:00|5500|5500|5447|5447|5537|5537|5438|5438|6284000
1048741200000|2003-03-27 05:00:00|5425|5425|5507|5507|5555|5555|5413|5413|4899100
1048827600000|2003-03-28 05:00:00|5507|5507|5535|5535|5574|5574|5449|5449|4238200
1049086800000|2003-03-31 05:00:00|5455|5455|5478|5478|5557|5557|5417|5417|5547300
1049173200000|2003-04-01 05:00:00|5510|5510|5560|5560|5580|5580|5478|5478|5073100
1049259600000|2003-04-02 05:00:00|5560|5560|5677|5677|5727|5727|5560|5560|5194300
1049346000000|2003-04-03 05:00:00|5677|5677|5611|5611|5677|5677|5595|5595|7527400
1049432400000|2003-04-04 05:00:00|5615|5615|5720|5720|5750|5750|5612|5612|5403800
1049688000000|2003-04-07 04:00:00|5790|5790|5683|5683|5845|5845|5675|5675|5540000
1049774400000|2003-04-08 04:00:00|5682|5682|5671|5671|5740|5740|5650|5650|4664200
1049860800000|2003-04-09 04:00:00|5671|5671|5565|5565|5710|5710|5550|5550|5154600
1049947200000|2003-04-10 04:00:00|5565|5565|5571|5571|5576|5576|5465|5465|5272700
1050033600000|2003-04-11 04:00:00|5608|5608|5542|5542|5664|5664|5531|5531|4388100
1050292800000|2003-04-14 04:00:00|5542|5542|5667|5667|5670|5670|5540|5540|3957200
1050379200000|2003-04-15 04:00:00|5665|5665|5693|5693|5705|5705|5635|5635|4517300
1050465600000|2003-04-16 04:00:00|5710|5710|5611|5611|5719|5719|5600|5600|5245300
1050552000000|2003-04-17 04:00:00|5611|5611|5589|5589|5640|5640|5516|5516|6183600
1050897600000|2003-04-21 04:00:00|5630|5630|5696|5696|5795|5795|5630|5630|6882500
1050984000000|2003-04-22 04:00:00|5745|5745|5889|5889|5931|5931|5737|5737|9881400
1051070400000|2003-04-23 04:00:00|5904|5904|5814|5814|5955|5955|5782|5782|10907600
1051156800000|2003-04-24 04:00:00|5757|5757|5830|5830|5882|5882|5745|5745|6425300
1051243200000|2003-04-25 04:00:00|5815|5815|5675|5675|5822|5822|5622|5622|6836900
1051502400000|2003-04-28 04:00:00|5665|5665|5720|5720|5755|5755|5605|5605|5385200
1051588800000|2003-04-29 04:00:00|5710|5710|5736|5736|5776.7|5776.7|5670|5670|4497700
1051675200000|2003-04-30 04:00:00|5760|5760|5818|5818|5878|5878|5736|5736|7196300
1051761600000|2003-05-01 04:00:00|5818|5818|5850|5850|5880|5880|5723|5723|4594700
1051848000000|2003-05-02 04:00:00|5780|5780|5929|5929|5970|5970|5780|5780|5490200
1052107200000|2003-05-05 04:00:00|5910|5910|5896|5896|5945|5945|5848|5848|3924100
1052193600000|2003-05-06 04:00:00|5896|5896|5890|5890|5910.6|5910.6|5841|5841|4822200
1052280000000|2003-05-07 04:00:00|5890|5890|5855|5855|5915|5915|5824.6|5824.6|5223000
1052366400000|2003-05-08 04:00:00|5856|5856|5820|5820|5860|5860|5792|5792|4048100
1052452800000|2003-05-09 04:00:00|5848|5848|5823|5823|5882|5882|5806|5806|4453900
1052712000000|2003-05-12 04:00:00|5823|5823|5900|5900|5910|5910|5776|5776|4814400
1052798400000|2003-05-13 04:00:00|5887|5887|5933|5933|5948|5948|5876|5876|4437000
1052884800000|2003-05-14 04:00:00|5960|5960|5962|5962|5988|5988|5910|5910|4949000
1052971200000|2003-05-15 04:00:00|5961|5961|5953|5953|5977|5977|5912|5912|4522200
1053057600000|2003-05-16 04:00:00|5923|5923|5945|5945|5965|5965|5880|5880|4216900
1053316800000|2003-05-19 04:00:00|5880|5880|5665|5665|5920.9|5920.9|5560|5560|13977500
1053403200000|2003-05-20 04:00:00|5610|5610|5499|5499|5628|5628|5410|5410|14232600
1053489600000|2003-05-21 04:00:00|5490|5490|5538|5538|5570|5570|5441|5441|11128100
1053576000000|2003-05-22 04:00:00|5515|5515|5555|5555|5606|5606|5490|5490|6402700
1053662400000|2003-05-23 04:00:00|5575|5575|5545|5545|5616|5616|5515|5515|4031500
1054008000000|2003-05-27 04:00:00|5518|5518|5634|5634|5652|5652|5475|5475|6850200
1054094400000|2003-05-28 04:00:00|5615|5615|5574|5574|5634|5634|5533|5533|7682300
1054180800000|2003-05-29 04:00:00|5574|5574|5476|5476|5637.9|5637.9|5465|5465|7369200
1054267200000|2003-05-30 04:00:00|5490|5490|5558|5558|5580|5580|5490|5490|6383600
1054526400000|2003-06-02 04:00:00|5580|5580|5573|5573|5633|5633|5563|5563|6319600
1054612800000|2003-06-03 04:00:00|5598|5598|5630|5630|5664|5664|5575|5575|6344400
1054699200000|2003-06-04 04:00:00|5618|5618|5685|5685|5712|5712|5595|5595|4895400
1054785600000|2003-06-05 04:00:00|5678|5678|5875|5875|5875|5875|5650|5650|7722900
1054872000000|2003-06-06 04:00:00|5923|5923|5906|5906|6026|6026|5850|5850|8405800
1055131200000|2003-06-09 04:00:00|5895|5895|5830|5830|5920|5920|5795|5795|3833100
1055217600000|2003-06-10 04:00:00|5828|5828|5845|5845|5860|5860|5760|5760|4163800
1055304000000|2003-06-11 04:00:00|5856|5856|5933|5933|5976|5976|5855|5855|5313400
1055390400000|2003-06-12 04:00:00|5949|5949|5930|5930|5975|5975|5889|5889|4861000
1055476800000|2003-06-13 04:00:00|5931|5931|5923|5923|5965|5965|5855|5855|5537300
1055736000000|2003-06-16 04:00:00|5923|5923|6080|6080|6132|6132|5921|5921|10617800
1055822400000|2003-06-17 04:00:00|6121|6121|6237|6237|6340|6340|6110|6110|11839500
1055908800000|2003-06-18 04:00:00|6218|6218|6324|6324|6346|6346|6183|6183|11823500
1055995200000|2003-06-19 04:00:00|6324|6324|6230|6230|6350|6350|6201|6201|6571200
1056081600000|2003-06-20 04:00:00|6230|6230|6289|6289|6325|6325|6220|6220|7513400
1056340800000|2003-06-23 04:00:00|6245|6245|6211|6211|6265|6265|6153|6153|5245000
1056427200000|2003-06-24 04:00:00|6125|6125|6215|6215|6256|6256|6123|6123|6156800
1056513600000|2003-06-25 04:00:00|6190|6190|6118|6118|6221.1|6221.1|6109|6109|4785500
1056600000000|2003-06-26 04:00:00|6063|6063|6200|6200|6220|6220|6060|6060|5147000
1056686400000|2003-06-27 04:00:00|6088|6088|6102|6102|6208|6208|6062|6062|4798300
1056945600000|2003-06-30 04:00:00|6110|6110|6055|6055|6149|6149|6030|6030|7320600
1057032000000|2003-07-01 04:00:00|6050|6050|6147|6147|6161|6161|5971|5971|6527200
1057118400000|2003-07-02 04:00:00|6203|6203|6172|6172|6250|6250|6172|6172|8090800
1057204800000|2003-07-03 04:00:00|6120|6120|6114|6114|6165|6165|6055|6055|4707800
1057550400000|2003-07-07 04:00:00|6100|6100|6189|6189|6237|6237|6100|6100|5737000
1057636800000|2003-07-08 04:00:00|6175|6175|6166|6166|6208|6208|6140|6140|4127300
1057723200000|2003-07-09 04:00:00|6166|6166|6138|6138|6222|6222|6092|6092|5537400
1057809600000|2003-07-10 04:00:00|6145|6145|6104|6104|6163|6163|6060|6060|4465300
1057896000000|2003-07-11 04:00:00|6090|6090|6144|6144|6148|6148|6056|6056|3916900
1058155200000|2003-07-14 04:00:00|6155|6155|6175|6175|6264|6264|6142|6142|5390700
1058241600000|2003-07-15 04:00:00|6240|6240|6187|6187|6269|6269|6130|6130|5539300
1058328000000|2003-07-16 04:00:00|6200|6200|6173|6173|6230|6230|6138|6138|4615100
1058414400000|2003-07-17 04:00:00|6173|6173|6101|6101|6230|6230|6067|6067|4187900
1058500800000|2003-07-18 04:00:00|6140|6140|6177|6177|6180|6180|6061|6061|4660200
1058760000000|2003-07-21 04:00:00|6030|6030|5982|5982|6047|6047|5928|5928|7984800
1058846400000|2003-07-22 04:00:00|5950|5950|5781|5781|5960|5960|5725|5725|11879600
1058932800000|2003-07-23 04:00:00|5750|5750|5789|5789|5815|5815|5710|5710|6081600
1059019200000|2003-07-24 04:00:00|5820|5820|5699|5699|5823|5823|5689|5689|5899700
1059105600000|2003-07-25 04:00:00|5665|5665|5752|5752|5752|5752|5624|5624|5511900
1059364800000|2003-07-28 04:00:00|5748|5748|5666|5666|5750|5750|5625|5625|5943700
1059451200000|2003-07-29 04:00:00|5698|5698|5539|5539|5711|5711|5510|5510|13150400
1059537600000|2003-07-30 04:00:00|5556|5556|5546|5546|5620|5620|5517|5517|6414500
1059624000000|2003-07-31 04:00:00|5585|5585|5528|5528|5660|5660|5503|5503|6923200
1059710400000|2003-08-01 04:00:00|5501|5501|5422|5422|5509|5509|5350|5350|7243900
1059969600000|2003-08-04 04:00:00|5410|5410|5413|5413|5435|5435|5325|5325|6496900
1060056000000|2003-08-05 04:00:00|5420|5420|5351|5351|5479|5479|5340|5340|7273800
1060142400000|2003-08-06 04:00:00|5351|5351|5422|5422|5473|5473|5320|5320|5718300
1060228800000|2003-08-07 04:00:00|5440|5440|5590|5590|5604.9|5604.9|5426|5426|8025100
1060315200000|2003-08-08 04:00:00|5590|5590|5559|5559|5601|5601|5534|5534|4597300
1060574400000|2003-08-11 04:00:00|5560|5560|5504|5504|5567|5567|5446|5446|5908500
1060660800000|2003-08-12 04:00:00|5502|5502|5453|5453|5510|5510|5408|5408|5861300
1060747200000|2003-08-13 04:00:00|5405|5405|5342|5342|5425|5425|5310|5310|7544200
1060833600000|2003-08-14 04:00:00|5311|5311|5334|5334|5340|5340|5253|5253|6587300
1060920000000|2003-08-15 04:00:00|5335|5335|5348|5348|5359|5359|5265|5265|3535600
1061179200000|2003-08-18 04:00:00|5355|5355|5349|5349|5382|5382|5340|5340|4995500
1061265600000|2003-08-19 04:00:00|5350|5350|5372|5372|5395|5395|5280|5280|5828800
1061352000000|2003-08-20 04:00:00|5091|5091|5212|5212|5241|5241|5090|5090|10221900
1061438400000|2003-08-21 04:00:00|5230|5230|5132|5132|5230|5230|5110|5110|8560300
1061524800000|2003-08-22 04:00:00|5140|5140|5027|5027|5146|5146|5015|5015|8858500
1061784000000|2003-08-25 04:00:00|5015|5015|5029|5029|5093|5093|5015|5015|5697400
1061870400000|2003-08-26 04:00:00|5031|5031|5030|5030|5049|5049|4988|4988|6653400
1061956800000|2003-08-27 04:00:00|5005|5005|5030|5030|5042|5042|5005|5005|5087400
1062043200000|2003-08-28 04:00:00|5031|5031|4976|4976|5037|5037|4948|4948|6741200
1062129600000|2003-08-29 04:00:00|4995|4995|5032|5032|5037|5037|4980|4980|5153300
1062475200000|2003-09-02 04:00:00|5015|5015|5107|5107|5124|5124|5015|5015|7649300
1062561600000|2003-09-03 04:00:00|5095|5095|5068|5068|5099|5099|5020|5020|6985900
1062648000000|2003-09-04 04:00:00|5069|5069|5060|5060|5095|5095|5028|5028|5634800
1062734400000|2003-09-05 04:00:00|5061|5061|5100|5100|5151|5151|5041|5041|5987900
1062993600000|2003-09-08 04:00:00|5185|5185|5260|5260|5288|5288|5178|5178|8629500
1063080000000|2003-09-09 04:00:00|5234|5234|5279|5279|5342|5342|5234|5234|7546900
1063166400000|2003-09-10 04:00:00|5299|5299|5370|5370|5430|5430|5295|5295|8377500
1063252800000|2003-09-11 04:00:00|5390|5390|5330|5330|5399|5399|5330|5330|4914800
1063339200000|2003-09-12 04:00:00|5348|5348|5350|5350|5358|5358|5203|5203|4300300
1063598400000|2003-09-15 04:00:00|5349|5349|5309|5309|5353|5353|5309|5309|3817600
1063684800000|2003-09-16 04:00:00|5335|5335|5379|5379|5386|5386|5300|5300|4615700
1063771200000|2003-09-17 04:00:00|5377|5377|5321|5321|5379.75|5379.75|5301|5301|4356100
1063857600000|2003-09-18 04:00:00|5306|5306|5308|5308|5368|5368|5293|5293|5403200
1063944000000|2003-09-19 04:00:00|5308|5308|5229|5229|5314|5314|5219|5219|6807100
1064203200000|2003-09-22 04:00:00|5229|5229|5139|5139|5229|5229|5011|5011|6375600
1064289600000|2003-09-23 04:00:00|5145|5145|5121|5121|5188|5188|5120|5120|5321100
1064376000000|2003-09-24 04:00:00|5105|5105|5065|5065|5140|5140|5035|5035|7737800
1064462400000|2003-09-25 04:00:00|5065|5065|5037|5037|5078|5078|5022|5022|5449900
1064548800000|2003-09-26 04:00:00|5035|5035|5083|5083|5121|5121|5013|5013|5641700
1064808000000|2003-09-29 04:00:00|5073|5073|5100|5100|5104|5104|5022|5022|5002100
1064894400000|2003-09-30 04:00:00|5085|5085|5062|5062|5098|5098|5014|5014|7196500
1064980800000|2003-10-01 04:00:00|5076|5076|5116|5116|5150|5150|5067|5067|8369500
1065067200000|2003-10-02 04:00:00|5138|5138|5100|5100|5138|5138|5078|5078|6050100
1065153600000|2003-10-03 04:00:00|5100|5100|5011|5011|5195|5195|5010|5010|10039500
1065412800000|2003-10-06 04:00:00|5025|5025|5023|5023|5045|5045|4986|4986|5306400
1065499200000|2003-10-07 04:00:00|5023|5023|5010|5010|5025|5025|4965|4965|6509400
1065585600000|2003-10-08 04:00:00|5046|5046|4998|4998|5046|5046|4980|4980|5148000
1065672000000|2003-10-09 04:00:00|5040|5040|4899|4899|5040|5040|4881|4881|10623800
1065758400000|2003-10-10 04:00:00|4915|4915|4948|4948|4968|4968|4856|4856|7549500
1066017600000|2003-10-13 04:00:00|4949|4949|4971|4971|4995|4995|4949|4949|4244500
1066104000000|2003-10-14 04:00:00|4955|4955|4970|4970|4980|4980|4925|4925|5055700
1066190400000|2003-10-15 04:00:00|4965|4965|4889|4889|4994|4994|4881|4881|7127000
1066276800000|2003-10-16 04:00:00|4880|4880|4909|4909|4924|4924|4870|4870|6379000
1066363200000|2003-10-17 04:00:00|4905|4905|4863|4863|4910|4910|4856|4856|5205900
1066622400000|2003-10-20 04:00:00|4855|4855|4836|4836|4890|4890|4808|4808|7329100
1066708800000|2003-10-21 04:00:00|4825|4825|4891|4891|4909|4909|4820|4820|7816100
1066795200000|2003-10-22 04:00:00|4690|4690|4572|4572|4690|4690|4503|4503|26383000
1066881600000|2003-10-23 04:00:00|4540|4540|4550|4550|4596|4596|4485|4485|17175400
1066968000000|2003-10-24 04:00:00|4550|4550|4479|4479|4550|4550|4450|4450|10118300
1067230800000|2003-10-27 05:00:00|4500|4500|4488|4488|4540|4540|4483|4483|7621300
1067317200000|2003-10-28 05:00:00|4493|4493|4492|4492|4540|4540|4454|4454|10113800
1067403600000|2003-10-29 05:00:00|4492|4492|4492|4492|4517.9|4517.9|4460|4460|8773800
1067490000000|2003-10-30 05:00:00|4470|4470|4394|4394|4540|4540|4388|4388|10782800
1067576400000|2003-10-31 05:00:00|4405|4405|4425|4425|4444|4444|4402|4402|10054700
1067835600000|2003-11-03 05:00:00|4425|4425|4469|4469|4482|4482|4425|4425|8408116
1067922000000|2003-11-04 05:00:00|4460|4460|4379|4379|4470|4470|4370|4370|11070168
1068008400000|2003-11-05 05:00:00|4368|4368|4340|4340|4424|4424|4325|4325|9749100
1068094800000|2003-11-06 05:00:00|4311|4311|4360|4360|4385|4385|4292|4292|10079200
1068181200000|2003-11-07 05:00:00|4261|4261|4393|4393|4424|4424|4261|4261|10731400
1068440400000|2003-11-10 05:00:00|4395|4395|4340|4340|4405|4405|4321|4321|8005200
1068526800000|2003-11-11 05:00:00|4341|4341|4387|4387|4395|4395|4326|4326|6144700
1068613200000|2003-11-12 05:00:00|4272|4272|4425|4425|4425|4425|4272|4272|20126900
1068699600000|2003-11-13 05:00:00|4424|4424|4580|4580|4626|4626|4416|4416|19839000
1068786000000|2003-11-14 05:00:00|4628|4628|4658|4658|4715|4715|4617|4617|13689400
1069045200000|2003-11-17 05:00:00|4661|4661|4608|4608|4664|4664|4585.5|4585.5|8635600
1069131600000|2003-11-18 05:00:00|4610|4610|4615|4615|4674|4674|4604|4604|7504600
1069218000000|2003-11-19 05:00:00|4620|4620|4615|4615|4640|4640|4551|4551|6018700
1069304400000|2003-11-20 05:00:00|4600|4600|4516|4516|4618|4618|4500|4500|6648200
1069390800000|2003-11-21 05:00:00|4356.5|4356.5|4221|4221|4380|4380|4175|4175|34024200
1069650000000|2003-11-24 05:00:00|4232|4232|4209|4209|4252|4252|4192|4192|18672100
1069736400000|2003-11-25 05:00:00|4201|4201|4142|4142|4201|4201|4094|4094|20855500
1069822800000|2003-11-26 05:00:00|4150|4150|4102|4102|4150|4150|4088|4088|14431900
1069995600000|2003-11-28 05:00:00|4098|4098|4060|4060|4100|4100|4057|4057|8916200
1070254800000|2003-12-01 05:00:00|4125|4125|4208|4208|4240|4240|4117|4117|17951000
1070341200000|2003-12-02 05:00:00|4255|4255|4250|4250|4273|4273|4227|4227|18051900
1070427600000|2003-12-03 05:00:00|4342|4342|4363|4363|4392|4392|4340|4340|18794200
1070514000000|2003-12-04 05:00:00|4398|4398|4329|4329|4411|4411|4304|4304|10379500
1070600400000|2003-12-05 05:00:00|4352|4352|4307|4307|4355|4355|4290|4290|6706900
1070859600000|2003-12-08 05:00:00|4301|4301|4358|4358|4421|4421|4298|4298|7935800
1070946000000|2003-12-09 05:00:00|4388|4388|4356|4356|4398|4398|4330|4330|8759500
1071032400000|2003-12-10 05:00:00|4356|4356|4315|4315|4356|4356|4305|4305|6545500
1071118800000|2003-12-11 05:00:00|4309|4309|4360|4360|4371|4371|4307|4307|8310400
1071205200000|2003-12-12 05:00:00|4377|4377|4365|4365|4388|4388|4352|4352|5500500
1071464400000|2003-12-15 05:00:00|4423|4423|4370|4370|4490|4490|4355|4355|7518700
1071550800000|2003-12-16 05:00:00|4393|4393|4413|4413|4434|4434|4381|4381|7841800
1071637200000|2003-12-17 05:00:00|4418|4418|4410|4410|4425|4425|4374|4374|7022900
1071723600000|2003-12-18 05:00:00|4425|4425|4460|4460|4469|4469|4420|4420|9605800
1071810000000|2003-12-19 05:00:00|4465|4465|4436|4436|4472|4472|4412|4412|9069500
1072069200000|2003-12-22 05:00:00|4436|4436|4421|4421|4441|4441|4400|4400|7465900
1072155600000|2003-12-23 05:00:00|4438|4438|4477|4477|4477|4477|4415|4415|7738600
1072242000000|2003-12-24 05:00:00|4471|4471|4494|4494|4517|4517|4461|4461|3372600
1072414800000|2003-12-26 05:00:00|4491|4491|4510|4510|4516|4516|4491|4491|1892100
1072674000000|2003-12-29 05:00:00|4550|4550|4569|4569|4572|4572|4526|4526|7943900
1072760400000|2003-12-30 05:00:00|4569|4569|4550|4550|4573|4573|4535|4535|6023600
1072846800000|2003-12-31 05:00:00|4590|4590|4620|4620|4630|4630|4582|4582|9107500
1073019600000|2004-01-02 05:00:00|4888|4888|4705|4705|4888|4888|4666|4666|11140700
1073278800000|2004-01-05 05:00:00|4810|4810|4800|4800|4810|4810|4737|4737|11923500
1073365200000|2004-01-06 05:00:00|4801|4801|4777|4777|4809|4809|4755|4755|7983100
1073451600000|2004-01-07 05:00:00|4796|4796|4783|4783|4797|4797|4752|4752|9786100
1073538000000|2004-01-08 05:00:00|4795|4795|4808|4808|4808|4808|4753|4753|7743600
1073624400000|2004-01-09 05:00:00|4760|4760|4713|4713|4773|4773|4702|4702|8807300
1073883600000|2004-01-12 05:00:00|4630|4630|4590|4590|4640|4640|4553|4553|13226200
1073970000000|2004-01-13 05:00:00|4569|4569|4567|4567|4610|4610|4550|4550|8497800
1074056400000|2004-01-14 05:00:00|4574|4574|4629|4629|4629|4629|4562|4562|6105800
1074142800000|2004-01-15 05:00:00|4625|4625|4593|4593|4627|4627|4571|4571|6438400
1074229200000|2004-01-16 05:00:00|4615|4615|4619|4619|4625|4625|4594|4594|6739100
1074574800000|2004-01-20 05:00:00|4600|4600|4598|4598|4655|4655|4580.1|4580.1|7201700
1074661200000|2004-01-21 05:00:00|4610|4610|4625|4625|4635|4635|4600|4600|8654100
1074747600000|2004-01-22 05:00:00|4635|4635|4611|4611|4651|4651|4597|4597|7495500
1074834000000|2004-01-23 05:00:00|4611|4611|4578|4578|4633|4633|4570|4570|7321900
1075093200000|2004-01-26 05:00:00|4645|4645|4720|4720|4741|4741|4636|4636|12058600
1075179600000|2004-01-27 05:00:00|4775|4775|4736|4736|4780|4780|4726|4726|9715100
1075266000000|2004-01-28 05:00:00|4780|4780|4790|4790|4831|4831|4760|4760|11209700
1075352400000|2004-01-29 05:00:00|4790|4790|4828|4828|4836|4836|4746|4746|7126700
1075438800000|2004-01-30 05:00:00|4808|4808|4760|4760|4817|4817|4730|4730|8243600
1075698000000|2004-02-02 05:00:00|4788|4788|4807|4807|4821|4821|4736|4736|7659100
1075784400000|2004-02-03 05:00:00|4802|4802|4850|4850|4850|4850|4781|4781|7247000
1075870800000|2004-02-04 05:00:00|4860|4860|4894|4894|4920|4920|4850|4850|11116300
1075957200000|2004-02-05 05:00:00|4899|4899|4874|4874|4933|4933|4848|4848|8516100
1076043600000|2004-02-06 05:00:00|4874|4874|4876|4876|4905|4905|4838|4838|5840400
1076302800000|2004-02-09 05:00:00|4870|4870|4817|4817|4880.1|4880.1|4804|4804|5515200
1076389200000|2004-02-10 05:00:00|4825|4825|4840|4840|4845|4845|4820|4820|5754600
1076475600000|2004-02-11 05:00:00|4837|4837|4862|4862|4875|4875|4803|4803|5610600
1076562000000|2004-02-12 05:00:00|4862|4862|4831|4831|4894|4894|4816|4816|5025700
1076648400000|2004-02-13 05:00:00|4832|4832|4888|4888|4906|4906|4831.5|4831.5|6462600
1076994000000|2004-02-17 05:00:00|4882|4882|4886|4886|4900|4900|4858|4858|5390700
1077080400000|2004-02-18 05:00:00|4895|4895|4908|4908|4919|4919|4893|4893|8527300
1077166800000|2004-02-19 05:00:00|4908|4908|4886|4886|4916|4916|4879|4879|8165700
1077253200000|2004-02-20 05:00:00|4895|4895|4831|4831|4896|4896|4813|4813|6084100
1077512400000|2004-02-23 05:00:00|4847|4847|4854|4854|4880|4880|4832|4832|5208000
1077598800000|2004-02-24 05:00:00|4854|4854|4850|4850|4862|4862|4824|4824|5462600
1077685200000|2004-02-25 05:00:00|4850|4850|4789|4789|4866|4866|4768|4768|8536500
1077771600000|2004-02-26 05:00:00|4745|4745|4764|4764|4781|4781|4743|4743|7135300
1077858000000|2004-02-27 05:00:00|4802|4802|4808|4808|4863.9|4863.9|4784|4784|7594000
1078117200000|2004-03-01 05:00:00|4842|4842|4845|4845|4860|4860|4805|4805|4998000
1078203600000|2004-03-02 05:00:00|4842|4842|4775|4775|4843|4843|4750|4750|10037000
1078290000000|2004-03-03 05:00:00|4730|4730|4711|4711|4740|4740|4681|4681|7157900
1078376400000|2004-03-04 05:00:00|4772|4772|4778|4778|4810|4810|4763|4763|6336700
1078462800000|2004-03-05 05:00:00|4745|4745|4810|4810|4828|4828|4734|4734|6050300
1078722000000|2004-03-08 05:00:00|4825|4825|4767|4767|4825|4825|4765|4765|4659700
1078808400000|2004-03-09 05:00:00|4745|4745|4728|4728|4759|4759|4715|4715|5937800
1078894800000|2004-03-10 05:00:00|4702|4702|4615|4615|4714|4714|4605|4605|9436500
1078981200000|2004-03-11 05:00:00|4575|4575|4499|4499|4695|4695|4481|4481|8949600
1079067600000|2004-03-12 05:00:00|4507|4507|4515|4515|4529|4529|4494|4494|6612800
1079326800000|2004-03-15 05:00:00|4535|4535|4485|4485|4540|4540|4479|4479|6892900
1079413200000|2004-03-16 05:00:00|4522|4522|4511|4511|4523|4523|4486|4486|6395100
1079499600000|2004-03-17 05:00:00|4530|4530|4439|4439|4538|4538|4410|4410|11411100
1079586000000|2004-03-18 05:00:00|4435|4435|4457|4457|4475|4475|4407|4407|7631600
1079672400000|2004-03-19 05:00:00|4458|4458|4377|4377|4478|4478|4376|4376|7964700
1079931600000|2004-03-22 05:00:00|4372|4372|4358|4358|4415|4415|4338|4338|9671800
1080018000000|2004-03-23 05:00:00|4370|4370|4395|4395|4417|4417|4367|4367|5927600
1080104400000|2004-03-24 05:00:00|4390|4390|4301|4301|4412|4412|4285|4285|8432800
1080190800000|2004-03-25 05:00:00|4335|4335|4369|4369|4398|4398|4310|4310|7760300
1080277200000|2004-03-26 05:00:00|4375|4375|4400|4400|4446|4446|4368|4368|5602800
1080536400000|2004-03-29 05:00:00|4430|4430|4457|4457|4467|4467|4395|4395|5440500
1080622800000|2004-03-30 05:00:00|4448|4448|4410|4410|4455|4455|4380|4380|7369100
1080709200000|2004-03-31 05:00:00|4420|4420|4419|4419|4449|4449|4395|4395|9626100
1080795600000|2004-04-01 05:00:00|4455|4455|4479|4479|4525|4525|4445|4445|5783700
1080882000000|2004-04-02 05:00:00|4560|4560|4506|4506|4575|4575|4459|4459|7284700
1081137600000|2004-04-05 04:00:00|4540|4540|4529|4529|4542|4542|4438|4438|4673300
1081224000000|2004-04-06 04:00:00|4500|4500|4515|4515|4515|4515|4492|4492|5241600
1081310400000|2004-04-07 04:00:00|4515|4515|4484|4484|4525|4525|4476|4476|4903900
1081396800000|2004-04-08 04:00:00|4509|4509|4463|4463|4520|4520|4428|4428|6052700
1081742400000|2004-04-12 04:00:00|4463|4463|4489|4489|4500|4500|4440|4440|5204300
1081828800000|2004-04-13 04:00:00|4493|4493|4458|4458|4510|4510|4438|4438|6081600
1081915200000|2004-04-14 04:00:00|4440|4440|4544|4544|4550|4550|4430|4430|8779500
1082001600000|2004-04-15 04:00:00|4565|4565|4698|4698|4715|4715|4565|4565|12626400
1082088000000|2004-04-16 04:00:00|4725|4725|4708|4708|4738|4738|4672|4672|7648300
1082347200000|2004-04-19 04:00:00|4690|4690|4694|4694|4706|4706|4651|4651|5519200
1082433600000|2004-04-20 04:00:00|4694|4694|4621|4621|4694|4694|4620|4620|4495400
1082520000000|2004-04-21 04:00:00|4610|4610|4650|4650|4724|4724|4605|4605|5814700
1082606400000|2004-04-22 04:00:00|4625|4625|4674|4674|4715|4715|4579|4579|7127000
1082692800000|2004-04-23 04:00:00|4715|4715|4676|4676|4715|4715|4639|4639|3849200
1082952000000|2004-04-26 04:00:00|4680|4680|4664|4664|4698|4698|4662|4662|3642200
1083038400000|2004-04-27 04:00:00|4690|4690|4725|4725|4760|4760|4686|4686|5857700
1083124800000|2004-04-28 04:00:00|4725|4725|4744|4744|4750|4750|4700|4700|5912100
1083211200000|2004-04-29 04:00:00|4735|4735|4698|4698|4740|4740|4686|4686|5544900
1083297600000|2004-04-30 04:00:00|4700|4700|4700|4700|4750|4750|4696|4696|4629700
1083556800000|2004-05-03 04:00:00|4701|4701|4770|4770|4776|4776|4701|4701|5521400
1083643200000|2004-05-04 04:00:00|4785|4785|4785|4785|4796|4796|4751|4751|5407400
1083729600000|2004-05-05 04:00:00|4780|4780|4781|4781|4813|4813|4765|4765|4678600
1083816000000|2004-05-06 04:00:00|4780|4780|4811|4811|4838|4838|4768|4768|5719500
1083902400000|2004-05-07 04:00:00|4812|4812|4771|4771|4841|4841|4770|4770|6637900
1084161600000|2004-05-10 04:00:00|4705|4705|4671|4671|4754|4754|4616|4616|8775200
1084248000000|2004-05-11 04:00:00|4670|4670|4640|4640|4674|4674|4599|4599|6390500
1084334400000|2004-05-12 04:00:00|4605|4605|4685|4685|4700|4700|4586|4586|4948900
1084420800000|2004-05-13 04:00:00|4640|4640|4610|4610|4678|4678|4606|4606|5120600
1084507200000|2004-05-14 04:00:00|4600|4600|4645|4645|4694|4694|4600|4600|4452000
1084766400000|2004-05-17 04:00:00|4600|4600|4664|4664|4689|4689|4600|4600|4657900
1084852800000|2004-05-18 04:00:00|4675|4675|4685|4685|4700|4700|4664|4664|3806400
1084939200000|2004-05-19 04:00:00|4695|4695|4644|4644|4706|4706|4630|4630|4517300
1085025600000|2004-05-20 04:00:00|4638|4638|4650|4650|4673|4673|4620|4620|5244000
1085112000000|2004-05-21 04:00:00|4670|4670|4659|4659|4686|4686|4638|4638|3539600
1085371200000|2004-05-24 04:00:00|4661|4661|4625|4625|4672|4672|4583|4583|3655000
1085457600000|2004-05-25 04:00:00|4603|4603|4683|4683|4692|4692|4600|4600|3903000
1085544000000|2004-05-26 04:00:00|4675|4675|4692|4692|4707|4707|4659|4659|5480300
1085630400000|2004-05-27 04:00:00|4700|4700|4743|4743|4750|4750|4675|4675|5142200
1085716800000|2004-05-28 04:00:00|4735|4735|4730|4730|4775|4775|4723|4723|4753800
1086062400000|2004-06-01 04:00:00|4740|4740|4836|4836|4840|4840|4725|4725|7709100
1086148800000|2004-06-02 04:00:00|4799|4799|4783|4783|4821|4821|4759|4759|4784400
1086235200000|2004-06-03 04:00:00|4760|4760|4798|4798|4826|4826|4757|4757|4993800
1086321600000|2004-06-04 04:00:00|4810|4810|4820|4820|4840|4840|4803|4803|4568100
1086580800000|2004-06-07 04:00:00|4825|4825|4805|4805|4851|4851|4787|4787|4443000
1086667200000|2004-06-08 04:00:00|4780|4780|4837|4837|4843|4843|4780|4780|4828700
1086753600000|2004-06-09 04:00:00|4810|4810|4785|4785|4838|4838|4782|4782|3778500
1086840000000|2004-06-10 04:00:00|4761|4761|4778|4778|4780|4780|4726|4726|4193800
1087185600000|2004-06-14 04:00:00|4753|4753|4690|4690|4762|4762|4688|4688|6583800
1087272000000|2004-06-15 04:00:00|4735|4735|4795|4795|4813|4813|4720|4720|7511300
1087358400000|2004-06-16 04:00:00|4820|4820|4808|4808|4847|4847|4805|4805|5229900
1087444800000|2004-06-17 04:00:00|4812|4812|4832|4832|4848|4848|4792|4792|4139000
1087531200000|2004-06-18 04:00:00|4833|4833|4836|4836|4878|4878|4823|4823|8244400
1087790400000|2004-06-21 04:00:00|4810|4810|4795|4795|4850|4850|4792|4792|4145500
1087876800000|2004-06-22 04:00:00|4770|4770|4759|4759|4793|4793|4740|4740|5173400
1087963200000|2004-06-23 04:00:00|4746|4746|4781|4781|4790|4790|4715|4715|5957100
1088049600000|2004-06-24 04:00:00|4784|4784|4791|4791|4842|4842|4761|4761|4223600
1088136000000|2004-06-25 04:00:00|4792|4792|4700|4700|4800|4800|4700|4700|7145700
1088395200000|2004-06-28 04:00:00|4730|4730|4713|4713|4738|4738|4699|4699|4740700
1088481600000|2004-06-29 04:00:00|4713|4713|4735|4735|4774|4774|4705|4705|3867200
1088568000000|2004-06-30 04:00:00|4750|4750|4750|4750|4770|4770|4691|4691|5895700
1088654400000|2004-07-01 04:00:00|4765|4765|4705|4705|4773|4773|4651|4651|6787400
1088740800000|2004-07-02 04:00:00|4730|4730|4686|4686|4736|4736|4682|4682|3222800
1089086400000|2004-07-06 04:00:00|4686|4686|4660|4660|4705|4705|4656|4656|4113600
1089172800000|2004-07-07 04:00:00|4651|4651|4631|4631|4668|4668|4609|4609|4728200
1089259200000|2004-07-08 04:00:00|4585|4585|4592|4592|4678|4678|4585|4585|5915800
1089345600000|2004-07-09 04:00:00|4605|4605|4586|4586|4627|4627|4574|4574|4117400
1089604800000|2004-07-12 04:00:00|4586|4586|4567|4567|4595|4595|4530.32|4530.32|4445400
1089691200000|2004-07-13 04:00:00|4569|4569|4555|4555|4575|4575|4535|4535|3645300
1089777600000|2004-07-14 04:00:00|4555|4555|4568|4568|4610|4610|4555|4555|5143900
1089864000000|2004-07-15 04:00:00|4562|4562|4471|4471|4589|4589|4470|4470|5477300
1089950400000|2004-07-16 04:00:00|4495|4495|4480|4480|4500|4500|4425|4425|6519100
1090209600000|2004-07-19 04:00:00|4480|4480|4445|4445|4494|4494|4430|4430|5491900
1090296000000|2004-07-20 04:00:00|4450|4450|4483|4483|4498|4498|4432|4432|7612100
1090382400000|2004-07-21 04:00:00|4525|4525|4459|4459|4580|4580|4459|4459|7508500
1090468800000|2004-07-22 04:00:00|4479|4479|4536|4536|4555|4555|4470|4470|7363700
1090555200000|2004-07-23 04:00:00|4530|4530|4516|4516|4559|4559|4464|4464|5504800
1090814400000|2004-07-26 04:00:00|4516|4516|4500|4500|4540|4540|4452|4452|6180700
1090900800000|2004-07-27 04:00:00|4504|4504|4504|4504|4506|4506|4458|4458|5201300
1090987200000|2004-07-28 04:00:00|4510|4510|4502|4502|4512|4512|4438|4438|5556000
1091073600000|2004-07-29 04:00:00|4503|4503|4540|4540|4580|4580|4477|4477|5305300
1091160000000|2004-07-30 04:00:00|4515|4515|4535|4535|4570|4570|4492|4492|4036500
1091419200000|2004-08-02 04:00:00|4530|4530|4547|4547|4570|4570|4511|4511|4476000
1091505600000|2004-08-03 04:00:00|4522|4522|4487|4487|4543|4543|4485|4485|5227800
1091592000000|2004-08-04 04:00:00|4492|4492|4490|4490|4517|4517|4465|4465|4399200
1091678400000|2004-08-05 04:00:00|4479|4479|4443|4443|4495|4495|4425|4425|4491500
1091764800000|2004-08-06 04:00:00|4400|4400|4360|4360|4420|4420|4346|4346|6102200
1092024000000|2004-08-09 04:00:00|4375|4375|4407|4407|4445|4445|4358|4358|4591700
1092110400000|2004-08-10 04:00:00|4430|4430|4465|4465|4465|4465|4392|4392|3943700
1092196800000|2004-08-11 04:00:00|4465|4465|4500|4500|4509|4509|4458|4458|5047100
1092283200000|2004-08-12 04:00:00|4480|4480|4479|4479|4517|4517|4460|4460|4301100
1092369600000|2004-08-13 04:00:00|4475|4475|4459|4459|4495|4495|4434|4434|2905000
1092628800000|2004-08-16 04:00:00|4440|4440|4507|4507|4515|4515|4440|4440|3575900
1092715200000|2004-08-17 04:00:00|4500|4500|4497|4497|4505|4505|4468|4468|5145700
1092801600000|2004-08-18 04:00:00|4465|4465|4581|4581|4581|4581|4465|4465|5267800
1092888000000|2004-08-19 04:00:00|4556|4556|4542|4542|4576|4576|4511|4511|3745700
1092974400000|2004-08-20 04:00:00|4528|4528|4608|4608|4643|4643|4528|4528|5628800
1093233600000|2004-08-23 04:00:00|4695|4695|4622|4622|4700|4700|4617|4617|3712300
1093320000000|2004-08-24 04:00:00|4642|4642|4635|4635|4666|4666|4618|4618|3541100
1093406400000|2004-08-25 04:00:00|4635|4635|4602|4602|4685|4685|4529|4529|7407200
1093492800000|2004-08-26 04:00:00|4545|4545|4505|4505|4550|4550|4471|4471|9208600
1093579200000|2004-08-27 04:00:00|4505|4505|4515|4515|4528|4528|4498|4498|5627300
1093838400000|2004-08-30 04:00:00|4485|4485|4493|4493|4568|4568|4485|4485|4806400
1093924800000|2004-08-31 04:00:00|4490|4490|4497|4497|4522|4522|4451|4451|5512800
1094011200000|2004-09-01 04:00:00|4459|4459|4454|4454|4469|4469|4412|4412|4982400
1094097600000|2004-09-02 04:00:00|4465|4465|4512|4512|4531|4531|4440|4440|4695600
1094184000000|2004-09-03 04:00:00|4528|4528|4548|4548|4570|4570|4522|4522|4549200
1094529600000|2004-09-07 04:00:00|4565|4565|4578|4578|4592|4592|4535|4535|5019700
1094616000000|2004-09-08 04:00:00|4565|4565|4564|4564|4599|4599|4557|4557|5519400
1094702400000|2004-09-09 04:00:00|4564|4564|4526|4526|4564|4564|4517|4517|4632200
1094788800000|2004-09-10 04:00:00|4501|4501|4577|4577|4596|4596|4500|4500|4957200
1095048000000|2004-09-13 04:00:00|4549|4549|4545|4545|4550|4550|4505|4505|7952500
1095134400000|2004-09-14 04:00:00|4545|4545|4555|4555|4587|4587|4512|4512|5375800
1095220800000|2004-09-15 04:00:00|4573|4573|4540|4540|4580|4580|4520|4520|5301300
1095307200000|2004-09-16 04:00:00|4540|4540|4518|4518|4550|4550|4503|4503|3750900
1095393600000|2004-09-17 04:00:00|4540|4540|4497|4497|4542|4542|4495|4495|6944800
1095652800000|2004-09-20 04:00:00|4485|4485|4467|4467|4503|4503|4441|4441|6894600
1095739200000|2004-09-21 04:00:00|4468|4468|4484|4484|4509|4509|4458|4458|5486200
1095825600000|2004-09-22 04:00:00|4460|4460|4475|4475|4489|4489|4450|4450|5424800
1095912000000|2004-09-23 04:00:00|4475|4475|4427|4427|4507|4507|4420|4420|4940300
1095998400000|2004-09-24 04:00:00|4425|4425|4410|4410|4437|4437|4404|4404|4859600
1096257600000|2004-09-27 04:00:00|4304|4304|4446|4446|4484|4484|4304|4304|7707500
1096344000000|2004-09-28 04:00:00|4468|4468|4492|4492|4534|4534|4450|4450|5832000
1096430400000|2004-09-29 04:00:00|4478|4478|4507|4507|4507|4507|4464|4464|4889500
1096516800000|2004-09-30 04:00:00|3300|3300|3300|3300|3410|3410|3246|3246|145048600
1096603200000|2004-10-01 04:00:00|3369|3369|3331|3331|3397|3397|3320|3320|57526800
1096862400000|2004-10-04 04:00:00|3427|3427|3423|3423|3432|3432|3373|3373|35394700
1096948800000|2004-10-05 04:00:00|3424|3424|3343|3343|3425|3425|3343|3343|27482300
1097035200000|2004-10-06 04:00:00|3312|3312|3167|3167|3316|3316|3166|3166|48447700
1097121600000|2004-10-07 04:00:00|3115|3115|3098|3098|3125|3125|3018|3018|51448800
1097208000000|2004-10-08 04:00:00|3080|3080|3034|3034|3112|3112|3034|3034|22409000
1097467200000|2004-10-11 04:00:00|3034|3034|3074|3074|3114|3114|2975|2975|24172100
1097553600000|2004-10-12 04:00:00|3053|3053|3085|3085|3100|3100|3029|3029|17180400
1097640000000|2004-10-13 04:00:00|3118|3118|3007|3007|3120|3120|2993|2993|23983300
1097726400000|2004-10-14 04:00:00|3030|3030|3019|3019|3055|3055|3014|3014|13877300
1097812800000|2004-10-15 04:00:00|3010|3010|3050|3050|3075|3075|3010|3010|14198400
1098072000000|2004-10-18 04:00:00|3030|3030|3090|3090|3101|3101|3030|3030|12697200
1098158400000|2004-10-19 04:00:00|3110|3110|3116|3116|3130|3130|3103|3103|14574700
1098244800000|2004-10-20 04:00:00|3116|3116|3140|3140|3148|3148|3110|3110|15566300
1098331200000|2004-10-21 04:00:00|3127|3127|3126|3126|3150|3150|3071|3071|10243600
1098417600000|2004-10-22 04:00:00|3110|3110|3056|3056|3125|3125|3050|3050|13534500
1098676800000|2004-10-25 04:00:00|3056|3056|3049|3049|3063|3063|3020|3020|10972200
1098763200000|2004-10-26 04:00:00|3048|3048|3066|3066|3066|3066|3023|3023|12623300
1098849600000|2004-10-27 04:00:00|3055|3055|3122|3122|3124|3124|3051|3051|11928500
1098936000000|2004-10-28 04:00:00|3115|3115|3157|3157|3167|3167|3112|3112|9775100
1099022400000|2004-10-29 04:00:00|3151|3151|3131|3131|3204|3204|3105|3105|16951800
1099285200000|2004-11-01 05:00:00|2934|2934|2828|2828|2980|2980|2799|2799|66606200
1099371600000|2004-11-02 05:00:00|2824|2824|2680|2680|2855|2855|2640|2640|64186200
1099458000000|2004-11-03 05:00:00|2760|2760|2787|2787|2790|2790|2690|2690|49516700
1099544400000|2004-11-04 05:00:00|2794|2794|2702|2702|2825|2825|2688|2688|34397000
1099630800000|2004-11-05 05:00:00|2668|2668|2621|2621|2690|2690|2599|2599|50703800
1099890000000|2004-11-08 05:00:00|2608|2608|2657|2657|2658|2658|2574|2574|39145600
1099976400000|2004-11-09 05:00:00|2583|2583|2600|2600|2619|2619|2574|2574|43058900
1100062800000|2004-11-10 05:00:00|2560|2560|2641|2641|2761|2761|2560|2560|33985800
1100149200000|2004-11-11 05:00:00|2655|2655|2615|2615|2660|2660|2612|2612|19387500
1100235600000|2004-11-12 05:00:00|2620|2620|2645|2645|2667|2667|2620|2620|18565600
1100494800000|2004-11-15 05:00:00|2645|2645|2709|2709|2734|2734|2640|2640|24117400
1100581200000|2004-11-16 05:00:00|2725|2725|2748|2748|2775|2775|2721|2721|20030500
1100667600000|2004-11-17 05:00:00|2765|2765|2734|2734|2780|2780|2730|2730|13940500
1100754000000|2004-11-18 05:00:00|2727|2727|2736|2736|2750|2750|2688|2688|14162800
1100840400000|2004-11-19 05:00:00|2720|2720|2712|2712|2745|2745|2700|2700|13858900
1101099600000|2004-11-22 05:00:00|2712|2712|2713|2713|2740|2740|2699|2699|13005600
1101186000000|2004-11-23 05:00:00|2713|2713|2714|2714|2721|2721|2699|2699|11548000
1101272400000|2004-11-24 05:00:00|2725|2725|2722|2722|2740|2740|2711|2711|11528300
1101445200000|2004-11-26 05:00:00|2736|2736|2770|2770|2777|2777|2735|2735|7337200
1101704400000|2004-11-29 05:00:00|2792|2792|2767|2767|2810|2810|2765|2765|13231900
1101790800000|2004-11-30 05:00:00|2766|2766|2802|2802|2813|2813|2766|2766|16179800
1101877200000|2004-12-01 05:00:00|2785|2785|2772|2772|2788|2788|2732|2732|15690700
1101963600000|2004-12-02 05:00:00|2773|2773|2860|2860|2867|2867|2755|2755|20544000
1102050000000|2004-12-03 05:00:00|2860|2860|2868|2868|2891|2891|2840|2840|16327700
1102309200000|2004-12-06 05:00:00|2858|2858|2812|2812|2865|2865|2811|2811|14066800
1102395600000|2004-12-07 05:00:00|2815|2815|2789|2789|2825|2825|2786|2786|13294100
1102482000000|2004-12-08 05:00:00|2825|2825|2869|2869|2872|2872|2820|2820|20306500
1102568400000|2004-12-09 05:00:00|2869|2869|2873|2873|2885|2885|2849|2849|12469100
1102654800000|2004-12-10 05:00:00|2901|2901|2874|2874|2925|2925|2832|2832|8965100
1102914000000|2004-12-13 05:00:00|2875|2875|2905|2905|2906|2906|2874|2874|12064300
1103000400000|2004-12-14 05:00:00|2905|2905|2962|2962|2964|2964|2905|2905|16938300
1103086800000|2004-12-15 05:00:00|2995|2995|3048|3048|3052|3052|2984|2984|31329500
1103173200000|2004-12-16 05:00:00|3055|3055|3179|3179|3184|3184|3052|3052|30838400
1103259600000|2004-12-17 05:00:00|3084|3084|3159|3159|3179|3179|3037|3037|38319000
1103518800000|2004-12-20 05:00:00|3127|3127|3151|3151|3169|3169|3126|3126|18161100
1103605200000|2004-12-21 05:00:00|3135|3135|3198|3198|3198|3198|3134|3134|18490300
1103691600000|2004-12-22 05:00:00|3200|3200|3222|3222|3239|3239|3198|3198|13906700
1103778000000|2004-12-23 05:00:00|3239|3239|3230|3230|3266|3266|3219|3219|12041000
1104123600000|2004-12-27 05:00:00|3230|3230|3195|3195|3250|3250|3139|3139|9690900
1104210000000|2004-12-28 05:00:00|3199|3199|3220|3220|3230|3230|3197|3197|8421500
1104296400000|2004-12-29 05:00:00|3225|3225|3224|3224|3242|3242|3200|3200|7243200
1104382800000|2004-12-30 05:00:00|3228|3228|3222|3222|3236|3236|3214|3214|6907300
1104469200000|2004-12-31 05:00:00|3223|3223|3214|3214|3239|3239|3214|3214|6133400
1104728400000|2005-01-03 05:00:00|3199|3199|3126|3126|3223|3223|3098|3098|17983700
1104814800000|2005-01-04 05:00:00|3147|3147|3113|3113|3160|3160|3101|3101|12954000
1104901200000|2005-01-05 05:00:00|3113|3113|3134|3134|3165|3165|3105|3105|15856400
1104987600000|2005-01-06 05:00:00|3150|3150|3153|3153|3174|3174|3134|3134|7194600
1105074000000|2005-01-07 05:00:00|3152|3152|3113|3113|3160|3160|3112|3112|10313700
1105333200000|2005-01-10 05:00:00|3113|3113|3150|3150|3150|3150|3072|3072|8132400
1105419600000|2005-01-11 05:00:00|3148|3148|3117|3117|3148|3148|3108|3108|7532600
1105506000000|2005-01-12 05:00:00|3125|3125|3108|3108|3135|3135|3096|3096|9950800
1105592400000|2005-01-13 05:00:00|3100|3100|3065|3065|3105|3105|3050|3050|7984100
1105678800000|2005-01-14 05:00:00|3040|3040|3087|3087|3093|3093|3040|3040|7169800
1106024400000|2005-01-18 05:00:00|3087|3087|3130|3130|3141|3141|3068|3068|8084300
1106110800000|2005-01-19 05:00:00|3129|3129|3102|3102|3150|3150|3098|3098|8001100
1106197200000|2005-01-20 05:00:00|3120|3120|3073|3073|3121|3121|3064|3064|7782700
1106283600000|2005-01-21 05:00:00|3076|3076|3036|3036|3079|3079|3021|3021|7000600
1106542800000|2005-01-24 05:00:00|3050|3050|2985|2985|3065|3065|2985|2985|10357000
1106629200000|2005-01-25 05:00:00|3025|3025|3095|3095|3122|3122|3000|3000|12317300
1106715600000|2005-01-26 05:00:00|3100|3100|3117|3117|3134|3134|3100|3100|7228700
1106802000000|2005-01-27 05:00:00|3112|3112|3118|3118|3128|3128|3082|3082|7219800
1106888400000|2005-01-28 05:00:00|3133|3133|2802|2802|3133|3133|2748|2748|57161800
1107147600000|2005-01-31 05:00:00|2802|2802|2805|2805|2818|2818|2762|2762|29904400
1107234000000|2005-02-01 05:00:00|2806|2806|2783|2783|2829|2829|2778|2778|17037800
1107320400000|2005-02-02 05:00:00|2793|2793|2846|2846|2865|2865|2786|2786|13757400
1107406800000|2005-02-03 05:00:00|2845|2845|2841|2841|2864|2864|2803|2803|13124000
1107493200000|2005-02-04 05:00:00|2841|2841|2835|2835|2847|2847|2822|2822|8800700
1107752400000|2005-02-07 05:00:00|2820|2820|2843|2843|2885|2885|2815|2815|10382000
1107838800000|2005-02-08 05:00:00|2831|2831|2880|2880|2884|2884|2826|2826|8984300
1107925200000|2005-02-09 05:00:00|2880|2880|2870|2870|2923|2923|2861|2861|9409600
1108011600000|2005-02-10 05:00:00|2880|2880|2876|2876|2895|2895|2850|2850|6534300
1108098000000|2005-02-11 05:00:00|2875|2875|2921|2921|2934|2934|2869|2869|8711000
1108357200000|2005-02-14 05:00:00|2911|2911|2941|2941|2945|2945|2902|2902|6681300
1108443600000|2005-02-15 05:00:00|2928|2928|2935|2935|2971|2971|2914|2914|7737600
1108530000000|2005-02-16 05:00:00|2910|2910|2902|2902|2918|2918|2877|2877|8393900
1108616400000|2005-02-17 05:00:00|2902|2902|2885|2885|2910|2910|2849|2849|8126100
1108702800000|2005-02-18 05:00:00|2970|2970|3261|3261|3261|3261|2948|2948|59010500
1109048400000|2005-02-22 05:00:00|3252|3252|3121|3121|3260|3260|3118|3118|35981500
1109134800000|2005-02-23 05:00:00|3154|3154|3176|3176|3200|3200|3128|3128|12335800
1109221200000|2005-02-24 05:00:00|3180|3180|3199|3199|3202|3202|3155|3155|7909800
1109307600000|2005-02-25 05:00:00|3180|3180|3190|3190|3216|3216|3152|3152|8672800
1109566800000|2005-02-28 05:00:00|3190|3190|3170|3170|3202|3202|3137|3137|14892700
1109653200000|2005-03-01 05:00:00|3206|3206|3213|3213|3219|3219|3183|3183|9404400
1109739600000|2005-03-02 05:00:00|3185|3185|3160|3160|3191|3191|3130|3130|9438100
1109826000000|2005-03-03 05:00:00|3166|3166|3158|3158|3171|3171|3110|3110|7179800
1109912400000|2005-03-04 05:00:00|3169|3169|3168|3168|3178|3178|3120|3120|7323500
1110171600000|2005-03-07 05:00:00|3175|3175|3170|3170|3179|3179|3156|3156|7668300
1110258000000|2005-03-08 05:00:00|3175|3175|3173|3173|3194|3194|3166|3166|6709600
1110344400000|2005-03-09 05:00:00|3195|3195|3183|3183|3195|3195|3156|3156|7387000
1110430800000|2005-03-10 05:00:00|3199|3199|3216|3216|3228|3228|3187|3187|7791300
1110517200000|2005-03-11 05:00:00|3228|3228|3216|3216|3233|3233|3202|3202|6125600
1110776400000|2005-03-14 05:00:00|3219|3219|3229|3229|3239|3239|3200|3200|5539500
1110862800000|2005-03-15 05:00:00|3250|3250|3200|3200|3250|3250|3195|3195|6299700
1110949200000|2005-03-16 05:00:00|3200|3200|3170|3170|3214|3214|3152|3152|7628300
1111035600000|2005-03-17 05:00:00|3163|3163|3172|3172|3181|3181|3152|3152|6606400
1111122000000|2005-03-18 05:00:00|3185|3185|3204|3204|3204|3204|3142|3142|11293500
1111381200000|2005-03-21 05:00:00|3205|3205|3184|3184|3205|3205|3177|3177|6744100
1111467600000|2005-03-22 05:00:00|3200|3200|3198|3198|3209|3209|3170|3170|8182500
1111554000000|2005-03-23 05:00:00|3195|3195|3206|3206|3236|3236|3190|3190|12908700
1111640400000|2005-03-24 05:00:00|3209|3209|3187|3187|3214|3214|3180|3180|5636800
1111986000000|2005-03-28 05:00:00|3208|3208|3176|3176|3209|3209|3170|3170|6553100
1112072400000|2005-03-29 05:00:00|3177|3177|3201|3201|3217|3217|3176|3176|7755100
1112158800000|2005-03-30 05:00:00|3215|3215|3244|3244|3246|3246|3201|3201|7769900
1112245200000|2005-03-31 05:00:00|3241|3241|3237|3237|3260|3260|3216|3216|8021600
1112331600000|2005-04-01 05:00:00|3267|3267|3231|3231|3268|3268|3223|3223|6946600
1112587200000|2005-04-04 04:00:00|3238|3238|3250|3250|3254|3254|3206|3206|9573200
1112673600000|2005-04-05 04:00:00|3287|3287|3304|3304|3315|3315|3260|3260|10699600
1112760000000|2005-04-06 04:00:00|3324|3324|3289|3289|3343|3343|3276|3276|7761500
1112846400000|2005-04-07 04:00:00|3223|3223|3349|3349|3351|3351|3198|3198|20259300
1112932800000|2005-04-08 04:00:00|3370|3370|3333|3333|3374|3374|3318|3318|7274500
1113192000000|2005-04-11 04:00:00|3345|3345|3314|3314|3359|3359|3305|3305|4930800
1113278400000|2005-04-12 04:00:00|3305|3305|3381|3381|3382|3382|3295|3295|8141700
1113364800000|2005-04-13 04:00:00|3381|3381|3452|3452|3530|3530|3352|3352|25720500
1113451200000|2005-04-14 04:00:00|3460|3460|3478|3478|3497|3497|3453|3453|14244400
1113537600000|2005-04-15 04:00:00|3524|3524|3480|3480|3536|3536|3448|3448|19541200
1113796800000|2005-04-18 04:00:00|3475|3475|3443|3443|3475|3475|3400|3400|10416200
1113883200000|2005-04-19 04:00:00|3465|3465|3468|3468|3483|3483|3413|3413|8237700
1113969600000|2005-04-20 04:00:00|3440|3440|3407|3407|3456|3456|3360|3360|8637400
1114056000000|2005-04-21 04:00:00|3497|3497|3428|3428|3498|3498|3395|3395|9542100
1114142400000|2005-04-22 04:00:00|3428|3428|3420|3420|3440|3440|3393|3393|7138100
1114401600000|2005-04-25 04:00:00|3408|3408|3392|3392|3409|3409|3352|3352|7912600
1114488000000|2005-04-26 04:00:00|3389|3389|3360|3360|3398|3398|3340|3340|7369100
1114574400000|2005-04-27 04:00:00|3340|3340|3349|3349|3385|3385|3336|3336|7524100
1114660800000|2005-04-28 04:00:00|3345|3345|3379|3379|3384|3384|3328|3328|6131300
1114747200000|2005-04-29 04:00:00|3370|3370|3390|3390|3415|3415|3351|3351|7928700
1115006400000|2005-05-02 04:00:00|3407|3407|3400|3400|3413|3413|3370|3370|5804300
1115092800000|2005-05-03 04:00:00|3415|3415|3442|3442|3443|3443|3400|3400|7170800
1115179200000|2005-05-04 04:00:00|3433|3433|3493|3493|3495|3495|3431|3431|6989600
1115265600000|2005-05-05 04:00:00|3493|3493|3475|3475|3505|3505|3435|3435|8120300
1115352000000|2005-05-06 04:00:00|3485|3485|3416|3416|3520|3520|3401|3401|7255100
1115611200000|2005-05-09 04:00:00|3402|3402|3420|3420|3424|3424|3379|3379|7019600
1115697600000|2005-05-10 04:00:00|3410|3410|3388|3388|3413|3413|3365|3365|6599600
1115784000000|2005-05-11 04:00:00|3388|3388|3350|3350|3394|3394|3340|3340|6517200
1115870400000|2005-05-12 04:00:00|3355|3355|3364|3364|3380|3380|3340|3340|5642200
1115956800000|2005-05-13 04:00:00|3375|3375|3346|3346|3375|3375|3331|3331|7602200
1116216000000|2005-05-16 04:00:00|3357|3357|3345|3345|3359|3359|3330|3330|6159900
1116302400000|2005-05-17 04:00:00|3275|3275|3301|3301|3308|3308|3259|3259|12388400
1116388800000|2005-05-18 04:00:00|3323|3323|3295|3295|3324|3324|3264|3264|10865700
1116475200000|2005-05-19 04:00:00|3275|3275|3279|3279|3286|3286|3255|3255|6233700
1116561600000|2005-05-20 04:00:00|3289|3289|3262|3262|3295|3295|3262|3262|9078800
1116820800000|2005-05-23 04:00:00|3250|3250|3263|3263|3296|3296|3247.5|3247.5|5843900
1116907200000|2005-05-24 04:00:00|3286|3286|3274|3274|3325|3325|3274|3274|7900100
1116993600000|2005-05-25 04:00:00|3275|3275|3254|3254|3288|3288|3246|3246|10286900
1117080000000|2005-05-26 04:00:00|3269|3269|3235|3235|3269|3269|3222|3222|8386600
1117166400000|2005-05-27 04:00:00|3240|3240|3245|3245|3258|3258|3231|3231|5106200
1117512000000|2005-05-31 04:00:00|3245|3245|3244|3244|3255|3255|3228|3228|13474600
1117598400000|2005-06-01 04:00:00|3220|3220|3219|3219|3240|3240|3191|3191|7940100
1117684800000|2005-06-02 04:00:00|3217|3217|3223|3223|3225|3225|3200|3200|5194600
1117771200000|2005-06-03 04:00:00|3223|3223|3209|3209|3223|3223|3190|3190|5714800
1118030400000|2005-06-06 04:00:00|3206|3206|3203|3203|3211|3211|3191|3191|4541900
1118116800000|2005-06-07 04:00:00|3204|3204|3208|3208|3239|3239|3197|3197|5360500
1118203200000|2005-06-08 04:00:00|3217|3217|3163|3163|3217|3217|3158|3158|9163900
1118289600000|2005-06-09 04:00:00|3150|3150|3135|3135|3163|3163|3125|3125|7439600
1118376000000|2005-06-10 04:00:00|3130|3130|3139|3139|3149|3149|3108|3108|7484600
1118635200000|2005-06-13 04:00:00|3102|3102|3155|3155|3167|3167|3101|3101|6110800
1118721600000|2005-06-14 04:00:00|3155|3155|3178|3178|3185|3185|3146|3146|5050600
1118808000000|2005-06-15 04:00:00|3174|3174|3190|3190|3200|3200|3153|3153|6849600
1118894400000|2005-06-16 04:00:00|3200|3200|3200|3200|3217|3217|3189|3189|5968400
1118980800000|2005-06-17 04:00:00|3250|3250|3222|3222|3250|3250|3186.5|3186.5|11009000
1119240000000|2005-06-20 04:00:00|3200|3200|3211|3211|3229|3229|3192|3192|5982000
1119326400000|2005-06-21 04:00:00|3220|3220|3199|3199|3228|3228|3188|3188|5628200
1119412800000|2005-06-22 04:00:00|3224|3224|3198|3198|3224|3224|3191|3191|6510400
1119499200000|2005-06-23 04:00:00|3191|3191|3125|3125|3191.4|3191.4|3122|3122|9695200
1119585600000|2005-06-24 04:00:00|3100|3100|3055|3055|3122|3122|3012|3012|10088300
1119844800000|2005-06-27 04:00:00|3040|3040|3050|3050|3088|3088|3040|3040|7384500
1119931200000|2005-06-28 04:00:00|3078|3078|3097|3097|3112|3112|3060|3060|8241900
1120017600000|2005-06-29 04:00:00|3100|3100|3083|3083|3104|3104|3070|3070|6764800
1120104000000|2005-06-30 04:00:00|3140|3140|3080|3080|3140|3140|3060|3060|8523500
1120190400000|2005-07-01 04:00:00|3080|3080|3106|3106|3135|3135|3080|3080|8075500
1120536000000|2005-07-05 04:00:00|3111|3111|3110|3110|3120|3120|3066|3066|5867200
1120622400000|2005-07-06 04:00:00|3125|3125|3056|3056|3127|3127|3050|3050|6016900
1120708800000|2005-07-07 04:00:00|3030|3030|2998|2998|3067|3067|2990|2990|12367200
1120795200000|2005-07-08 04:00:00|3005|3005|3100|3100|3104|3104|3005|3005|11344800
1121054400000|2005-07-11 04:00:00|3070|3070|3124|3124|3127|3127|3062|3062|8063900
1121140800000|2005-07-12 04:00:00|3107|3107|3160|3160|3170|3170|3102|3102|10499300
1121227200000|2005-07-13 04:00:00|3175|3175|3162|3162|3175|3175|3141|3141|6162300
1121313600000|2005-07-14 04:00:00|3175|3175|3191|3191|3202|3202|3166|3166|6778100
1121400000000|2005-07-15 04:00:00|3192|3192|3191|3191|3230|3230|3177|3177|6831800
1121659200000|2005-07-18 04:00:00|3191|3191|3188|3188|3234|3234|3177|3177|6228700
1121745600000|2005-07-19 04:00:00|3192|3192|3195|3195|3210|3210|3153|3153|5856100
1121832000000|2005-07-20 04:00:00|3183|3183|3185|3185|3213|3213|3145|3145|6462500
1121918400000|2005-07-21 04:00:00|3145|3145|3138|3138|3168|3168|3082|3082|9194800
1122004800000|2005-07-22 04:00:00|3138|3138|3114|3114|3138|3138|3088|3088|6039700
1122264000000|2005-07-25 04:00:00|3105|3105|3074|3074|3109|3109|3062|3062|7030700
1122350400000|2005-07-26 04:00:00|3078|3078|3069|3069|3112|3112|3061|3061|9742800
1122436800000|2005-07-27 04:00:00|3063|3063|3122|3122|3140|3140|3062|3062|6014400
1122523200000|2005-07-28 04:00:00|3143|3143|3129|3129|3169|3169|3123|3123|6041300
1122609600000|2005-07-29 04:00:00|3102|3102|3106|3106|3134|3134|3096|3096|6474300
1122868800000|2005-08-01 04:00:00|3124|3124|3068|3068|3124|3124|3060|3060|6993400
1122955200000|2005-08-02 04:00:00|3066|3066|3069|3069|3078|3078|3035|3035|6997700
1123041600000|2005-08-03 04:00:00|3069|3069|3082|3082|3093|3093|3051|3051|5873600
1123128000000|2005-08-04 04:00:00|3065|3065|3034|3034|3078|3078|3032|3032|6024100
1123214400000|2005-08-05 04:00:00|3039|3039|3066|3066|3092|3092|3036|3036|9463300
1123473600000|2005-08-08 04:00:00|3085|3085|3045|3045|3085|3085|3039|3039|5319300
1123560000000|2005-08-09 04:00:00|3069|3069|3098|3098|3100|3100|3058|3058|7298400
1123646400000|2005-08-10 04:00:00|3118|3118|3117|3117|3146|3146|3103|3103|6434000
1123732800000|2005-08-11 04:00:00|3118|3118|3109|3109|3141|3141|3091|3091|5458200
1123819200000|2005-08-12 04:00:00|3101|3101|3055|3055|3105|3105|3048|3048|6997900
1124078400000|2005-08-15 04:00:00|3060|3060|3066|3066|3078|3078|3043|3043|5205400
1124164800000|2005-08-16 04:00:00|3070|3070|3030|3030|3075|3075|3030|3030|6265300
1124251200000|2005-08-17 04:00:00|3030|3030|3056|3056|3065|3065|3030|3030|6823400
1124337600000|2005-08-18 04:00:00|3047|3047|3041|3041|3074|3074|3035|3035|8037300
1124424000000|2005-08-19 04:00:00|3039|3039|2806|2806|3059|3059|2775|2775|38576300
1124683200000|2005-08-22 04:00:00|2745|2745|2789|2789|2799|2799|2700|2700|46913500
1124769600000|2005-08-23 04:00:00|2778|2778|2758|2758|2788|2788|2752|2752|15906100
1124856000000|2005-08-24 04:00:00|2755|2755|2783|2783|2808|2808|2755|2755|14976800
1124942400000|2005-08-25 04:00:00|2785|2785|2777|2777|2792|2792|2769|2769|7985900
1125028800000|2005-08-26 04:00:00|2772|2772|2766|2766|2779|2779|2752|2752|8177400
1125288000000|2005-08-29 04:00:00|2748|2748|2812|2812|2830|2830|2746|2746|11203000
1125374400000|2005-08-30 04:00:00|2811|2811|2829|2829|2829|2829|2800|2800|10365700
1125460800000|2005-08-31 04:00:00|2800|2800|2823|2823|2832|2832|2781|2781|13078500
1125547200000|2005-09-01 04:00:00|2832|2832|2841|2841|2854|2854|2823|2823|9048900
1125633600000|2005-09-02 04:00:00|2866|2866|2883|2883|2899|2899|2849|2849|11014300
1125979200000|2005-09-06 04:00:00|2884|2884|2899|2899|2908|2908|2875|2875|12086000
1126065600000|2005-09-07 04:00:00|2887|2887|2925|2925|2926|2926|2886|2886|10158000
1126152000000|2005-09-08 04:00:00|2943|2943|2919|2919|2946|2946|2901|2901|6662800
1126238400000|2005-09-09 04:00:00|2901|2901|2931|2931|2933|2933|2878|2878|8780300
1126497600000|2005-09-12 04:00:00|2914|2914|2916|2916|2924|2924|2879|2879|5711800
1126584000000|2005-09-13 04:00:00|2881|2881|2867|2867|2908|2908|2865|2865|10212800
1126670400000|2005-09-14 04:00:00|2880|2880|2870|2870|2905|2905|2863|2863|7205200
1126756800000|2005-09-15 04:00:00|2870|2870|2876|2876|2890|2890|2858|2858|5150400
1126843200000|2005-09-16 04:00:00|2900|2900|2890|2890|2900|2900|2850|2850|11761400
1127102400000|2005-09-19 04:00:00|2868|2868|2865|2865|2875|2875|2843|2843|6061900
1127188800000|2005-09-20 04:00:00|2855|2855|2818|2818|2864|2864|2808|2808|7965600
1127275200000|2005-09-21 04:00:00|2818|2818|2780|2780|2818|2818|2768|2768|6800500
1127361600000|2005-09-22 04:00:00|2768|2768|2760|2760|2780|2780|2747|2747|7705800
1127448000000|2005-09-23 04:00:00|2766|2766|2762|2762|2775|2775|2741|2741|5938500
1127707200000|2005-09-26 04:00:00|2800|2800|2783|2783|2804|2804|2755|2755|7694000
1127793600000|2005-09-27 04:00:00|2790|2790|2745|2745|2793|2793|2741|2741|7444000
1127880000000|2005-09-28 04:00:00|2724|2724|2752|2752|2783|2783|2724|2724|8352200
1127966400000|2005-09-29 04:00:00|2759|2759|2732|2732|2760|2760|2697|2697|8965700
1128052800000|2005-09-30 04:00:00|2725|2725|2721|2721|2743|2743|2713|2713|11924800
1128312000000|2005-10-03 04:00:00|2742|2742|2725|2725|2765|2765|2725|2725|11026100
1128398400000|2005-10-04 04:00:00|2765|2765|2720|2720|2765|2765|2710|2710|9683300
1128484800000|2005-10-05 04:00:00|2715|2715|2689|2689|2728|2728|2688|2688|7750900
1128571200000|2005-10-06 04:00:00|2780|2780|2683|2683|2784|2784|2664|2664|20753200
1128657600000|2005-10-07 04:00:00|2735|2735|2585|2585|2753|2753|2550|2550|14324200
1128916800000|2005-10-10 04:00:00|2650|2650|2690|2690|2697|2697|2621|2621|12567500
1129003200000|2005-10-11 04:00:00|2710|2710|2675|2675|2714|2714|2658|2658|10512500
1129089600000|2005-10-12 04:00:00|2724|2724|2678|2678|2724|2724|2674|2674|8282500
1129176000000|2005-10-13 04:00:00|2680|2680|2681|2681|2719|2719|2671|2671|7462500
1129262400000|2005-10-14 04:00:00|2683|2683|2716|2716|2720|2720|2659|2659|8371200
1129521600000|2005-10-17 04:00:00|2710|2710|2708|2708|2732|2732|2667|2667|5513800
1129608000000|2005-10-18 04:00:00|2689|2689|2705|2705|2734|2734|2685|2685|10435500
1129694400000|2005-10-19 04:00:00|2712|2712|2692|2692|2715|2715|2678|2678|8609500
1129780800000|2005-10-20 04:00:00|2700|2700|2692|2692|2739|2739|2662|2662|9410300
1129867200000|2005-10-21 04:00:00|2692|2692|2618|2618|2705|2705|2613|2613|9551700
1130126400000|2005-10-24 04:00:00|2694|2694|2700|2700|2704|2704|2613|2613|11675400
1130212800000|2005-10-25 04:00:00|2675|2675|2702|2702|2711|2711|2672|2672|7145300
1130299200000|2005-10-26 04:00:00|2692|2692|2719|2719|2725|2725|2691|2691|6849000
1130385600000|2005-10-27 04:00:00|2701|2701|2692|2692|2719|2719|2692|2692|6430500
1130472000000|2005-10-28 04:00:00|2738|2738|2754|2754|2757|2757|2720|2720|10379900
1130734800000|2005-10-31 05:00:00|2773|2773|2822|2822|2826|2826|2765|2765|12949600
1130821200000|2005-11-01 05:00:00|2845|2845|2852|2852|2864|2864|2820|2820|11735600
1130907600000|2005-11-02 05:00:00|2824|2824|2841|2841|2846|2846|2780|2780|9642200
1130994000000|2005-11-03 05:00:00|2845|2845|2948|2948|3090|3090|2839|2839|38111500
1131080400000|2005-11-04 05:00:00|2940|2940|2922|2922|2950|2950|2901|2901|9771500
1131339600000|2005-11-07 05:00:00|2922|2922|2945|2945|2946|2946|2900|2900|5712500
1131426000000|2005-11-08 05:00:00|2948|2948|2937|2937|2983|2983|2934|2934|6742000
1131512400000|2005-11-09 05:00:00|2915|2915|2959|2959|2972|2972|2915|2915|6525400
1131598800000|2005-11-10 05:00:00|2970|2970|3003|3003|3010|3010|2959|2959|8243000
1131685200000|2005-11-11 05:00:00|3008|3008|3003|3003|3008|3008|2958|2958|8658600
1131944400000|2005-11-14 05:00:00|3000|3000|3023|3023|3024|3024|2997|2997|8421500
1132030800000|2005-11-15 05:00:00|3020|3020|3002|3002|3036|3036|2994|2994|10033300
1132117200000|2005-11-16 05:00:00|3011|3011|2978|2978|3025|3025|2959|2959|8269200
1132203600000|2005-11-17 05:00:00|2999|2999|2961|2961|3002|3002|2952|2952|7457000
1132290000000|2005-11-18 05:00:00|2992|2992|3042|3042|3045|3045|2965|2965|13621100
1132549200000|2005-11-21 05:00:00|3041|3041|3047|3047|3054|3054|3018|3018|7832000
1132635600000|2005-11-22 05:00:00|3048|3048|3051|3051|3064|3064|3027|3027|6661300
1132722000000|2005-11-23 05:00:00|3060|3060|3081|3081|3087|3087|3041|3041|5763700
1132894800000|2005-11-25 05:00:00|3080|3080|3098|3098|3101|3101|3066|3066|3484500
1133154000000|2005-11-28 05:00:00|3101|3101|2956|2956|3101|3101|2929|2929|26204000
1133240400000|2005-11-29 05:00:00|2960|2960|3002|3002|3031|3031|2960|2960|17169300
1133326800000|2005-11-30 05:00:00|2974|2974|2940|2940|2995|2995|2937|2937|10346400
1133413200000|2005-12-01 05:00:00|2969|2969|2968|2968|2987|2987|2935|2935|8393100
1133499600000|2005-12-02 05:00:00|2963|2963|2997|2997|3000|3000|2889|2889|6936600
1133758800000|2005-12-05 05:00:00|2977|2977|3011|3011|3013|3013|2970|2970|9058100
1133845200000|2005-12-06 05:00:00|3011|3011|3013|3013|3042|3042|3005|3005|8561100
1133931600000|2005-12-07 05:00:00|3003|3003|3029|3029|3051|3051|2992|2992|9162500
1134018000000|2005-12-08 05:00:00|3020|3020|2968|2968|3039|3039|2962|2962|13320200
1134104400000|2005-12-09 05:00:00|2902|2902|2913|2913|2924|2924|2876|2876|17835600
1134363600000|2005-12-12 05:00:00|2875|2875|2841|2841|2960|2960|2799|2799|24205900
1134450000000|2005-12-13 05:00:00|2853|2853|2890|2890|2915|2915|2850|2850|12925700
1134536400000|2005-12-14 05:00:00|2890|2890|2920|2920|2976|2976|2888|2888|16000300
1134622800000|2005-12-15 05:00:00|2970|2970|2977|2977|3020|3020|2950|2950|17072200
1134709200000|2005-12-16 05:00:00|2960|2960|3001|3001|3009|3009|2960|2960|16605000
1134968400000|2005-12-19 05:00:00|3095|3095|3225|3225|3230|3230|3095|3095|38728200
1135054800000|2005-12-20 05:00:00|3211|3211|3199|3199|3235|3235|3181|3181|15658400
1135141200000|2005-12-21 05:00:00|3214|3214|3193|3193|3214|3214|3183|3183|7368200
1135227600000|2005-12-22 05:00:00|3189|3189|3201|3201|3204|3204|3170|3170|7444600
1135314000000|2005-12-23 05:00:00|3161|3161|3220|3220|3224|3224|3161|3161|4808900
1135659600000|2005-12-27 05:00:00|3210|3210|3194|3194|3224|3224|3181|3181|6366200
1135746000000|2005-12-28 05:00:00|3204|3204|3191|3191|3219|3219|3180|3180|7327100
1135832400000|2005-12-29 05:00:00|3208|3208|3235|3235|3254|3254|3208|3208|7650500
1135918800000|2005-12-30 05:00:00|3235|3235|3181|3181|3235|3235|3176|3176|8295600
1136264400000|2006-01-03 05:00:00|3252|3252|3275|3275|3287|3287|3181|3181|11627600
1136350800000|2006-01-04 05:00:00|3275|3275|3313|3313|3320|3320|3275|3275|12547200
1136437200000|2006-01-05 05:00:00|3292|3292|3318|3318|3339|3339|3250|3250|15633600
1136523600000|2006-01-06 05:00:00|3309|3309|3312|3312|3336|3336|3287|3287|9328300
1136782800000|2006-01-09 05:00:00|3322|3322|3366|3366|3366|3366|3275|3275|15938600
1136869200000|2006-01-10 05:00:00|3345|3345|3333|3333|3345|3345|3313|3313|8980400
1136955600000|2006-01-11 05:00:00|3349|3349|3346|3346|3359|3359|3331|3331|9549700
1137042000000|2006-01-12 05:00:00|3356|3356|3348|3348|3358|3358|3335|3335|7148600
1137128400000|2006-01-13 05:00:00|3353|3353|3347|3347|3372|3372|3335|3335|7080400
1137474000000|2006-01-17 05:00:00|3311|3311|3321|3321|3365|3365|3301|3301|10258100
1137560400000|2006-01-18 05:00:00|3312|3312|3303|3303|3342|3342|3295|3295|9158800
1137646800000|2006-01-19 05:00:00|3336|3336|3332|3332|3363|3363|3322|3322|9322400
1137733200000|2006-01-20 05:00:00|3332|3332|3325|3325|3343|3343|3301|3301|10139500
1137992400000|2006-01-23 05:00:00|3314|3314|3283|3283|3321|3321|3276|3276|7769700
1138078800000|2006-01-24 05:00:00|3273|3273|3278|3278|3301|3301|3261|3261|7711100
1138165200000|2006-01-25 05:00:00|3270|3270|3319|3319|3324|3324|3255|3255|8122300
1138251600000|2006-01-26 05:00:00|3334|3334|3395|3395|3405|3405|3332|3332|11075200
1138338000000|2006-01-27 05:00:00|3380|3380|3470|3470|3485|3485|3371|3371|10949400
1138597200000|2006-01-30 05:00:00|3441|3441|3446|3446|3465|3465|3406|3406|10056600
1138683600000|2006-01-31 05:00:00|3487|3487|3450|3450|3488|3488|3439|3439|14980800
1138770000000|2006-02-01 05:00:00|3427|3427|3466|3466|3474|3474|3420|3420|8721500
1138856400000|2006-02-02 05:00:00|3455|3455|3382|3382|3473|3473|3370|3370|10660400
1138942800000|2006-02-03 05:00:00|3450|3450|3439|3439|3464|3464|3382|3382|10410500
1139202000000|2006-02-06 05:00:00|3424|3424|3383|3383|3429|3429|3374|3374|6760300
1139288400000|2006-02-07 05:00:00|3370|3370|3369|3369|3440|3440|3356|3356|6747100
1139374800000|2006-02-08 05:00:00|3390|3390|3429|3429|3448|3448|3364|3364|9348500
1139461200000|2006-02-09 05:00:00|3448|3448|3434|3434|3470|3470|3430|3430|8609400
1139547600000|2006-02-10 05:00:00|3370|3370|3431|3431|3440|3440|3366|3366|7243400
1139806800000|2006-02-13 05:00:00|3432|3432|3431|3431|3469|3469|3413|3413|5723700
1139893200000|2006-02-14 05:00:00|3451|3451|3467|3467|3472|3472|3435|3435|6627100
1139979600000|2006-02-15 05:00:00|3458|3458|3529|3529|3530|3530|3458|3458|12796700
1140066000000|2006-02-16 05:00:00|3500|3500|3598|3598|3608|3608|3498|3498|12323900
1140152400000|2006-02-17 05:00:00|3598|3598|3605|3605|3606|3606|3552|3552|11745300
1140498000000|2006-02-21 05:00:00|3652|3652|3559|3559|3665|3665|3547|3547|9821900
1140584400000|2006-02-22 05:00:00|3581|3581|3592|3592|3625|3625|3550|3550|11982900
1140670800000|2006-02-23 05:00:00|3555|3555|3541|3541|3570|3570|3529|3529|10516300
1140757200000|2006-02-24 05:00:00|3554|3554|3510|3510|3554|3554|3500|3500|6529800
1141016400000|2006-02-27 05:00:00|3502|3502|3536|3536|3559|3559|3502|3502|8139500
1141102800000|2006-02-28 05:00:00|3509|3509|3486|3486|3529|3529|3486|3486|8523100
1141189200000|2006-03-01 05:00:00|3505|3505|3496|3496|3536|3536|3471|3471|7657500
1141275600000|2006-03-02 05:00:00|3475|3475|3512|3512|3526|3526|3471|3471|9072700
1141362000000|2006-03-03 05:00:00|3494|3494|3519|3519|3542|3542|3475|3475|6615400
1141621200000|2006-03-06 05:00:00|3511|3511|3496|3496|3535|3535|3480|3480|8012600
1141707600000|2006-03-07 05:00:00|3496|3496|3490|3490|3500|3500|3468|3468|5514100
1141794000000|2006-03-08 05:00:00|3460|3460|3468|3468|3485|3485|3434|3434|5717000
1141880400000|2006-03-09 05:00:00|3457|3457|3451|3451|3465|3465|3439|3439|5120300
1141966800000|2006-03-10 05:00:00|3475|3475|3476|3476|3496|3496|3450|3450|5915200
1142226000000|2006-03-13 05:00:00|3478|3478|3520|3520|3535|3535|3475|3475|8153700
1142312400000|2006-03-14 05:00:00|3510|3510|3510|3510|3546|3546|3495|3495|5937100
1142398800000|2006-03-15 05:00:00|3500|3500|3516|3516|3527|3527|3488|3488|5119200
1142485200000|2006-03-16 05:00:00|3500|3500|3528|3528|3551|3551|3496|3496|6167100
1142571600000|2006-03-17 05:00:00|3547|3547|3564|3564|3569|3569|3535|3535|8743300
1142830800000|2006-03-20 05:00:00|3554|3554|3566|3566|3593|3593|3542|3542|5649500
1142917200000|2006-03-21 05:00:00|3586|3586|3589|3589|3618|3618|3564|3564|7387200
1143003600000|2006-03-22 05:00:00|3555|3555|3623|3623|3632|3632|3555|3555|6214200
1143090000000|2006-03-23 05:00:00|3610|3610|3620|3620|3650|3650|3591|3591|5502400
1143176400000|2006-03-24 05:00:00|3612|3612|3605|3605|3632|3632|3600|3600|5098700
1143435600000|2006-03-27 05:00:00|3591|3591|3602|3602|3625|3625|3580|3580|5835600
1143522000000|2006-03-28 05:00:00|3604|3604|3565|3565|3615|3615|3551|3551|6385400
1143608400000|2006-03-29 05:00:00|3573|3573|3580|3580|3608|3608|3556|3556|8209300
1143694800000|2006-03-30 05:00:00|3572|3572|3561|3561|3614|3614|3522|3522|7383500
1143781200000|2006-03-31 05:00:00|3577|3577|3523|3523|3592|3592|3503|3503|8812600
1144036800000|2006-04-03 04:00:00|3547|3547|3541|3541|3561|3561|3531|3531|10015900
1144123200000|2006-04-04 04:00:00|3575|3575|3548|3548|3590|3590|3541|3541|9070100
1144209600000|2006-04-05 04:00:00|3538|3538|3599|3599|3609|3609|3536|3536|9217600
1144296000000|2006-04-06 04:00:00|3462|3462|3484|3484|3504|3504|3426|3426|21049200
1144382400000|2006-04-07 04:00:00|3450|3450|3447|3447|3479|3479|3430|3430|11054100
1144641600000|2006-04-10 04:00:00|3441|3441|3442|3442|3479|3479|3435|3435|7608500
1144728000000|2006-04-11 04:00:00|3442|3442|3406|3406|3510|3510|3379|3379|13406000
1144814400000|2006-04-12 04:00:00|3390|3390|3385|3385|3403|3403|3362|3362|8252300
1144900800000|2006-04-13 04:00:00|3365|3365|3394|3394|3400|3400|3365|3365|5535000
1145246400000|2006-04-17 04:00:00|3390|3390|3380|3380|3394|3394|3355|3355|5330800
1145332800000|2006-04-18 04:00:00|3373|3373|3448|3448|3449|3449|3372|3372|9102200
1145419200000|2006-04-19 04:00:00|3445|3445|3440|3440|3478|3478|3422|3422|6325100
1145505600000|2006-04-20 04:00:00|3462|3462|3500|3500|3526|3526|3452|3452|8119200
1145592000000|2006-04-21 04:00:00|3519|3519|3474|3474|3519|3519|3425|3425|11507900
1145851200000|2006-04-24 04:00:00|3432|3432|3437|3437|3474|3474|3412|3412|6545800
1145937600000|2006-04-25 04:00:00|3429|3429|3424|3424|3439|3439|3390|3390|5448800
1146024000000|2006-04-26 04:00:00|3430|3430|3432|3432|3480|3480|3421|3421|6511400
1146110400000|2006-04-27 04:00:00|3400|3400|3460|3460|3494|3494|3400|3400|6502600
1146196800000|2006-04-28 04:00:00|3442|3442|3442|3442|3470|3470|3418|3418|7130000
1146456000000|2006-05-01 04:00:00|3467|3467|3424|3424|3485|3485|3405|3405|7481100
1146542400000|2006-05-02 04:00:00|3424|3424|3448|3448|3456|3456|3399|3399|6221900
1146628800000|2006-05-03 04:00:00|3450|3450|3415|3415|3468|3468|3406|3406|7617000
1146715200000|2006-05-04 04:00:00|3408|3408|3431|3431|3440|3440|3408|3408|6211800
1146801600000|2006-05-05 04:00:00|3444|3444|3448|3448|3455|3455|3404|3404|7036300
1147060800000|2006-05-08 04:00:00|3477|3477|3445|3445|3479|3479|3425|3425|6393700
1147147200000|2006-05-09 04:00:00|3445|3445|3443|3443|3494|3494|3433|3433|8481300
1147233600000|2006-05-10 04:00:00|3444|3444|3467|3467|3500|3500|3430|3430|8004600
1147320000000|2006-05-11 04:00:00|3461|3461|3451|3451|3489|3489|3441|3441|7270500
1147406400000|2006-05-12 04:00:00|3448|3448|3429|3429|3483|3483|3418|3418|8282500
1147665600000|2006-05-15 04:00:00|3453|3453|3469|3469|3528|3528|3429|3429|10331700
1147752000000|2006-05-16 04:00:00|3485|3485|3512|3512|3540|3540|3480|3480|8923600
1147838400000|2006-05-17 04:00:00|3500|3500|3434|3434|3551|3551|3418|3418|15114700
1147924800000|2006-05-18 04:00:00|3454|3454|3513|3513|3534|3534|3438|3438|15513700
1148011200000|2006-05-19 04:00:00|3525|3525|3442|3442|3525|3525|3413|3413|14230800
1148270400000|2006-05-22 04:00:00|3432|3432|3441|3441|3461|3461|3430|3430|12622800
1148356800000|2006-05-23 04:00:00|3436|3436|3444|3444|3460|3460|3401|3401|11485400
1148443200000|2006-05-24 04:00:00|3425|3425|3394|3394|3463|3463|3389|3389|11024800
1148529600000|2006-05-25 04:00:00|3400|3400|3439|3439|3444|3444|3400|3400|11302700
1148616000000|2006-05-26 04:00:00|3448|3448|3456|3456|3503|3503|3447|3447|9272400
1148961600000|2006-05-30 04:00:00|3431|3431|3314|3314|3463|3463|3314|3314|16736600
1149048000000|2006-05-31 04:00:00|3301|3301|3329|3329|3334|3334|3275|3275|12674100
1149134400000|2006-06-01 04:00:00|3351|3351|3380|3380|3382|3382|3336|3336|12537700
1149220800000|2006-06-02 04:00:00|3365|3365|3395|3395|3424|3424|3350|3350|6675500
1149480000000|2006-06-05 04:00:00|3385|3385|3347|3347|3403|3403|3341|3341|5199400
1149566400000|2006-06-06 04:00:00|3370|3370|3390|3390|3395|3395|3340|3340|8406200
1149652800000|2006-06-07 04:00:00|3408|3408|3396|3396|3451|3451|3394|3394|8837000
1149739200000|2006-06-08 04:00:00|3392|3392|3397|3397|3454|3454|3346|3346|14159700
1149825600000|2006-06-09 04:00:00|3400|3400|3381|3381|3415|3415|3376|3376|7488900
1150084800000|2006-06-12 04:00:00|3406|3406|3337|3337|3413|3413|3336|3336|6550300
1150171200000|2006-06-13 04:00:00|3361|3361|3366|3366|3407|3407|3316|3316|10647600
1150257600000|2006-06-14 04:00:00|3356|3356|3349|3349|3374|3374|3312|3312|7093400
1150344000000|2006-06-15 04:00:00|3356|3356|3433|3433|3443|3443|3346|3346|10486000
1150430400000|2006-06-16 04:00:00|3440|3440|3441|3441|3475|3475|3409|3409|9502700
1150689600000|2006-06-19 04:00:00|3449|3449|3446|3446|3477|3477|3440|3440|8344600
1150776000000|2006-06-20 04:00:00|3462|3462|3492|3492|3502|3502|3450|3450|9215700
1150862400000|2006-06-21 04:00:00|3492|3492|3527|3527|3545|3545|3489|3489|8941100
1150948800000|2006-06-22 04:00:00|3518|3518|3525|3525|3565|3565|3505.01|3505.01|9063000
1151035200000|2006-06-23 04:00:00|3504|3504|3494|3494|3507|3507|3471|3471|7167000
1151294400000|2006-06-26 04:00:00|3510|3510|3502|3502|3546|3546|3470|3470|7711700
1151380800000|2006-06-27 04:00:00|3490|3490|3471|3471|3498|3498|3461|3461|6265300
1151467200000|2006-06-28 04:00:00|3499|3499|3510|3510|3535|3535|3492|3492|8280300
1151553600000|2006-06-29 04:00:00|3518|3518|3589|3589|3600|3600|3515|3515|10247300
1151640000000|2006-06-30 04:00:00|3607|3607|3643|3643|3684|3684|3601|3601|12841700
1151899200000|2006-07-03 04:00:00|3690|3690|3662|3662|3692.99|3692.99|3646|3646|8739800
1152072000000|2006-07-05 04:00:00|3664|3664|3669|3669|3691|3691|3651|3651|8609300
1152158400000|2006-07-06 04:00:00|3670|3670|3666|3666|3695|3695|3650|3650|9810400
1152244800000|2006-07-07 04:00:00|3670|3670|3697|3697|3700|3700|3634|3634|10007000
1152504000000|2006-07-10 04:00:00|3700|3700|3682|3682|3729|3729|3682|3682|8483400
1152590400000|2006-07-11 04:00:00|3700|3700|3727|3727|3734|3734|3654|3654|9191500
1152676800000|2006-07-12 04:00:00|3718|3718|3670|3670|3739|3739|3647|3647|7399300
1152763200000|2006-07-13 04:00:00|3650|3650|3694|3694|3705|3705|3500|3500|20898900
1152849600000|2006-07-14 04:00:00|3694|3694|3615|3615|3706|3706|3576|3576|10431100
1153108800000|2006-07-17 04:00:00|3615|3615|3637|3637|3650|3650|3589|3589|6903300
1153195200000|2006-07-18 04:00:00|3637|3637|3669|3669|3694|3694|3627|3627|7476500
1153281600000|2006-07-19 04:00:00|3685|3685|3732|3732|3763|3763|3655|3655|14828300
1153368000000|2006-07-20 04:00:00|3709|3709|3730|3730|3743|3743|3705|3705|6418400
1153454400000|2006-07-21 04:00:00|3739|3739|3736|3736|3757|3757|3719|3719|9380600
1153713600000|2006-07-24 04:00:00|3800|3800|3895|3895|3919|3919|3800|3800|20042600
1153800000000|2006-07-25 04:00:00|3928|3928|3927|3927|3949|3949|3897|3897|11779200
1153886400000|2006-07-26 04:00:00|3916|3916|4018|4018|4026|4026|3915|3915|13372200
1153972800000|2006-07-27 04:00:00|4027|4027|4098|4098|4106|4106|4005|4005|20332900
1154059200000|2006-07-28 04:00:00|4100|4100|4112|4112|4176|4176|4075|4075|16526000
1154318400000|2006-07-31 04:00:00|4111|4111|4027|4027|4111|4111|4016|4016|12283900
1154404800000|2006-08-01 04:00:00|4038|4038|4082|4082|4109|4109|4018|4018|9860400
1154491200000|2006-08-02 04:00:00|4080|4080|4103|4103|4109|4109|4067|4067|10250400
1154577600000|2006-08-03 04:00:00|4111|4111|4159|4159|4176|4176|4077|4077|9941000
1154664000000|2006-08-04 04:00:00|4164|4164|4135|4135|4178|4178|4097|4097|7716500
1154923200000|2006-08-07 04:00:00|4135|4135|4084|4084|4147|4147|4016|4016|8569700
1155009600000|2006-08-08 04:00:00|4101|4101|4098|4098|4128|4128|4070|4070|8243900
1155096000000|2006-08-09 04:00:00|4100|4100|4146|4146|4171|4171|4099|4099|9394400
1155182400000|2006-08-10 04:00:00|4120|4120|4133|4133|4143|4143|4086|4086|6684100
1155268800000|2006-08-11 04:00:00|4095|4095|4060|4060|4105|4105|4042|4042|8429200
1155528000000|2006-08-14 04:00:00|4085|4085|4088|4088|4130|4130|4071|4071|6728300
1155614400000|2006-08-15 04:00:00|4123|4123|4095|4095|4140|4140|4088|4088|9603700
1155700800000|2006-08-16 04:00:00|4125|4125|4118|4118|4142|4142|4097|4097|6863800
1155787200000|2006-08-17 04:00:00|4130|4130|3883|3883|4173|4173|3800|3800|36580200
1155873600000|2006-08-18 04:00:00|3860|3860|3952|3952|3982|3982|3835|3835|21824300
1156132800000|2006-08-21 04:00:00|4000|4000|3965|3965|4020|4020|3943|3943|12536100
1156219200000|2006-08-22 04:00:00|3958|3958|3975|3975|4025|4025|3955|3955|9741100
1156305600000|2006-08-23 04:00:00|3985|3985|4046|4046|4059|4059|3978|3978|10792300
1156392000000|2006-08-24 04:00:00|4082|4082|4006|4006|4088|4088|3995|3995|12015000
1156478400000|2006-08-25 04:00:00|3980|3980|4044|4044|4073|4073|3980|3980|7909400
1156737600000|2006-08-28 04:00:00|4025|4025|4095|4095|4122|4122|4021|4021|8883500
1156824000000|2006-08-29 04:00:00|4090|4090|4127|4127|4137|4137|4074|4074|10621200
1156910400000|2006-08-30 04:00:00|4094|4094|4080|4080|4125|4125|4070|4070|7847000
1156996800000|2006-08-31 04:00:00|4081|4081|4055|4055|4097|4097|4035|4035|6917700
1157083200000|2006-09-01 04:00:00|4052|4052|4096|4096|4103|4103|4036|4036|5722700
1157428800000|2006-09-05 04:00:00|4099|4099|4117|4117|4119|4119|4060|4060|6397900
1157515200000|2006-09-06 04:00:00|4101|4101|4140|4140|4149|4149|4072|4072|7513700
1157601600000|2006-09-07 04:00:00|4140|4140|4064|4064|4145|4145|4050|4050|6932100
1157688000000|2006-09-08 04:00:00|3990|3990|4106|4106|4127|4127|3990|3990|4936600
1157947200000|2006-09-11 04:00:00|4070|4070|4129|4129|4137|4137|4070|4070|4977300
1158033600000|2006-09-12 04:00:00|4148|4148|4215|4215|4223|4223|4146|4146|9214800
1158120000000|2006-09-13 04:00:00|4105|4105|4109|4109|4156|4156|4081|4081|12442600
1158206400000|2006-09-14 04:00:00|4108|4108|4103|4103|4136|4136|4090|4090|7497600
1158292800000|2006-09-15 04:00:00|4120|4120|4110|4110|4146|4146|4096|4096|7719400
1158552000000|2006-09-18 04:00:00|4085|4085|4080|4080|4099|4099|4058|4058|6516600
1158638400000|2006-09-19 04:00:00|4104|4104|4118|4118|4129|4129|4072|4072|7803700
1158724800000|2006-09-20 04:00:00|4117|4117|4194|4194|4201|4201|4115|4115|9648700
1158811200000|2006-09-21 04:00:00|4194|4194|4195|4195|4202|4202|4157|4157|6558900
1158897600000|2006-09-22 04:00:00|4197|4197|4204|4204|4219|4219|4184|4184|9434800
1159156800000|2006-09-25 04:00:00|4215|4215|4196|4196|4237|4237|4190|4190|9529700
1159243200000|2006-09-26 04:00:00|4181|4181|4176|4176|4212|4212|4136|4136|12600800
1159329600000|2006-09-27 04:00:00|4200|4200|4240|4240|4250|4250|4181|4181|12679100
1159416000000|2006-09-28 04:00:00|4245|4245|4206|4206|4251|4251|4191|4191|7603400
1159502400000|2006-09-29 04:00:00|4194|4194|4190|4190|4221|4221|4168|4168|10870000
1159761600000|2006-10-02 04:00:00|4215|4215|4167|4167|4225|4225|4167|4167|9167700
1159848000000|2006-10-03 04:00:00|4193|4193|4199|4199|4227.1|4227.1|4175|4175|9391900
1159934400000|2006-10-04 04:00:00|4200|4200|4194|4194|4229|4229|4180|4180|11248800
1160020800000|2006-10-05 04:00:00|4200|4200|4142|4142|4210|4210|4129|4129|10601600
1160107200000|2006-10-06 04:00:00|4140|4140|4186|4186|4205|4205|4124|4124|10240000
1160366400000|2006-10-09 04:00:00|4186|4186|4186|4186|4207|4207|4161|4161|7352500
1160452800000|2006-10-10 04:00:00|4199|4199|4182|4182|4212|4212|4164|4164|9345200
1160539200000|2006-10-11 04:00:00|4165|4165|4219|4219|4219|4219|4161|4161|8626900
1160625600000|2006-10-12 04:00:00|4235|4235|4276|4276|4285|4285|4219|4219|8586600
1160712000000|2006-10-13 04:00:00|4268|4268|4320|4320|4354|4354|4262|4262|13725000
1160971200000|2006-10-16 04:00:00|4340|4340|4376|4376|4418|4418|4333|4333|11046500
1161057600000|2006-10-17 04:00:00|4389|4389|4396|4396|4418|4418|4332|4332|10173700
1161144000000|2006-10-18 04:00:00|4417|4417|4448|4448|4465|4465|4388|4388|10129800
1161230400000|2006-10-19 04:00:00|4448|4448|4449|4449|4489|4489|4422|4422|8210000
1161316800000|2006-10-20 04:00:00|4536|4536|4564|4564|4564|4564|4485|4485|16211500
1161576000000|2006-10-23 04:00:00|4546|4546|4570|4570|4570|4570|4531|4531|12143500
1161662400000|2006-10-24 04:00:00|4570|4570|4593|4593|4595|4595|4525|4525|8033300
1161748800000|2006-10-25 04:00:00|4590|4590|4607|4607|4609|4609|4579|4579|8452800
1161835200000|2006-10-26 04:00:00|4610|4610|4621|4621|4634|4634|4581|4581|9285900
1161921600000|2006-10-27 04:00:00|4637|4637|4609|4609|4637|4637|4574|4574|8101200
1162184400000|2006-10-30 05:00:00|4588|4588|4564|4564|4594|4594|4552|4552|9308800
1162270800000|2006-10-31 05:00:00|4550|4550|4542|4542|4564|4564|4513|4513|11540300
1162357200000|2006-11-01 05:00:00|4599|4599|4567|4567|4614|4614|4556|4556|12098000
1162443600000|2006-11-02 05:00:00|4571|4571|4540|4540|4571|4571|4515|4515|9668000
1162530000000|2006-11-03 05:00:00|4535|4535|4510|4510|4569|4569|4430|4430|10188100
1162789200000|2006-11-06 05:00:00|4508|4508|4581|4581|4585|4585|4489|4489|13462100
1162875600000|2006-11-07 05:00:00|4581|4581|4590|4590|4632|4632|4567|4567|9819600
1162962000000|2006-11-08 05:00:00|4476|4476|4434|4434|4476|4476|4365|4365|26451500
1163048400000|2006-11-09 05:00:00|4400|4400|4288|4288|4418|4418|4270|4270|22615200
1163134800000|2006-11-10 05:00:00|4277|4277|4312|4312|4320|4320|4229|4229|13341700
1163394000000|2006-11-13 05:00:00|4320|4320|4346|4346|4380|4380|4313|4313|12145500
1163480400000|2006-11-14 05:00:00|4348|4348|4389|4389|4428|4428|4339|4339|14961300
1163566800000|2006-11-15 05:00:00|4369|4369|4415|4415|4450|4450|4364.5|4364.5|15784900
1163653200000|2006-11-16 05:00:00|4440|4440|4465|4465|4470|4470|4430|4430|12626300
1163739600000|2006-11-17 05:00:00|4471|4471|4506|4506|4506|4506|4460|4460|10204800
1163998800000|2006-11-20 05:00:00|4495|4495|4457|4457|4498|4498|4440|4440|13057700
1164085200000|2006-11-21 05:00:00|4440|4440|4422|4422|4479|4479|4410|4410|10923400
1164171600000|2006-11-22 05:00:00|4406|4406|4438|4438|4491|4491|4391|4391|12906300
1164344400000|2006-11-24 05:00:00|4401|4401|4418|4418|4433|4433|4400|4400|2738700
1164603600000|2006-11-27 05:00:00|4407|4407|4362|4362|4431|4431|4358|4358|10220800
1164690000000|2006-11-28 05:00:00|4372|4372|4367|4367|4389|4389|4337|4337|10660800
1164776400000|2006-11-29 05:00:00|4410|4410|4456|4456|4469|4469|4397|4397|9711100
1164862800000|2006-11-30 05:00:00|4440|4440|4451|4451|4474|4474|4416|4416|9628000
1164949200000|2006-12-01 05:00:00|4465|4465|4506|4506|4508|4508|4445|4445|13565800
1165208400000|2006-12-04 05:00:00|4532|4532|4470|4470|4590|4590|4430|4430|18723500
1165294800000|2006-12-05 05:00:00|4455|4455|4539|4539|4571|4571|4455|4455|9519800
1165381200000|2006-12-06 05:00:00|4470|4470|4467|4467|4512|4512|4413|4413|14819900
1165467600000|2006-12-07 05:00:00|4491|4491|4395|4395|4498|4498|4384|4384|11053200
1165554000000|2006-12-08 05:00:00|4379|4379|4393|4393|4408|4408|4296|4296|11364700
1165813200000|2006-12-11 05:00:00|4395|4395|4401|4401|4492|4492|4386|4386|7820300
1165899600000|2006-12-12 05:00:00|4429|4429|4362|4362|4445|4445|4340|4340|11457900
1165986000000|2006-12-13 05:00:00|4364|4364|4334|4334|4389|4389|4306|4306|10780200
1166072400000|2006-12-14 05:00:00|4331|4331|4360|4360|4393|4393|4330|4330|9719400
1166158800000|2006-12-15 05:00:00|4371|4371|4400|4400|4411|4411|4342|4342|10294500
1166418000000|2006-12-18 05:00:00|4389|4389|4383|4383|4407|4407|4367|4367|10783400
1166504400000|2006-12-19 05:00:00|4375|4375|4351|4351|4398|4398|4329|4329|13300800
1166590800000|2006-12-20 05:00:00|4338|4338|4330|4330|4394|4394|4325|4325|7405000
1166677200000|2006-12-21 05:00:00|4331|4331|4327|4327|4370|4370|4317|4317|7201100
1166763600000|2006-12-22 05:00:00|4327|4327|4283|4283|4342|4342|4278|4278|6805500
1167109200000|2006-12-26 05:00:00|4295|4295|4279|4279|4306|4306|4263|4263|7985500
1167195600000|2006-12-27 05:00:00|4300|4300|4337|4337|4362|4362|4300|4300|6443600
1167282000000|2006-12-28 05:00:00|4312|4312|4355|4355|4371|4371|4312|4312|4207600
1167368400000|2006-12-29 05:00:00|4345|4345|4360|4360|4365|4365|4321|4321|6651200
1167800400000|2007-01-03 05:00:00|4403|4403|4402|4402|4489|4489|4397|4397|15020000
1167886800000|2007-01-04 05:00:00|4362|4362|4511|4511|4545|4545|4362|4362|12518600
1167973200000|2007-01-05 05:00:00|4510|4510|4430|4430|4510|4510|4418|4418|10657400
1168232400000|2007-01-08 05:00:00|4316|4316|4429|4429|4452|4452|4316|4316|7121600
1168318800000|2007-01-09 05:00:00|4430|4430|4388|4388|4450|4450|4383|4383|8623500
1168405200000|2007-01-10 05:00:00|4385|4385|4412|4412|4439|4439|4363|4363|7585000
1168491600000|2007-01-11 05:00:00|4425|4425|4426|4426|4460|4460|4392|4392|7683600
1168578000000|2007-01-12 05:00:00|4448|4448|4479|4479|4509|4509|4432|4432|9420400
1168923600000|2007-01-16 05:00:00|4480|4480|4495|4495|4517|4517|4471|4471|6279100
1169010000000|2007-01-17 05:00:00|4495|4495|4501|4501|4523|4523|4470|4470|7676900
1169096400000|2007-01-18 05:00:00|4505|4505|4574|4574|4601|4601|4505|4505|10614000
1169182800000|2007-01-19 05:00:00|4586|4586|4560|4560|4616|4616|4543|4543|9455700
1169442000000|2007-01-22 05:00:00|4542|4542|4530|4530|4591|4591|4503|4503|8103700
1169528400000|2007-01-23 05:00:00|4553|4553|4573|4573|4597|4597|4531|4531|8344200
1169614800000|2007-01-24 05:00:00|4578|4578|4622|4622|4633|4633|4568|4568|6231500
1169701200000|2007-01-25 05:00:00|4601|4601|4600|4600|4655|4655|4572|4572|8510800
1169787600000|2007-01-26 05:00:00|4599|4599|4599|4599|4639|4639|4542|4542|7054300
1170046800000|2007-01-29 05:00:00|4619|4619|4551|4551|4623|4623|4531|4531|7428300
1170133200000|2007-01-30 05:00:00|4576|4576|4491|4491|4593|4593|4460|4460|12493400
1170219600000|2007-01-31 05:00:00|4490|4490|4475|4475|4509|4509|4450|4450|9933100
1170306000000|2007-02-01 05:00:00|4490|4490|4513|4513|4544|4544|4469|4469|7955700
1170392400000|2007-02-02 05:00:00|4512|4512|4473|4473|4531|4531|4391|4391|14693900
1170651600000|2007-02-05 05:00:00|4461|4461|4458|4458|4470|4470|4425|4425|11200900
1170738000000|2007-02-06 05:00:00|4474|4474|4464|4464|4478|4478|4421|4421|7904700
1170824400000|2007-02-07 05:00:00|4488|4488|4426|4426|4489|4489|4397|4397|8652900
1170910800000|2007-02-08 05:00:00|4402|4402|4392|4392|4475|4475|4381|4381|7244700
1170997200000|2007-02-09 05:00:00|4406|4406|4382|4382|4428|4428|4366|4366|5494400
1171256400000|2007-02-12 05:00:00|4400|4400|4385|4385|4424|4424|4370|4370|8852344
1171342800000|2007-02-13 05:00:00|4410|4410|4395|4395|4415|4415|4369|4369|7138747
1171429200000|2007-02-14 05:00:00|4414|4414|4406|4406|4423|4423|4390|4390|6560206
1171515600000|2007-02-15 05:00:00|4391|4391|4388|4388|4406|4406|4366|4366|9547600
1171602000000|2007-02-16 05:00:00|4407|4407|4428|4428|4475|4475|4391|4391|13737800
1171947600000|2007-02-20 05:00:00|4439|4439|4450|4450|4470|4470|4421|4421|8404100
1172034000000|2007-02-21 05:00:00|4445|4445|4395|4395|4445|4445|4381|4381|9418100
1172120400000|2007-02-22 05:00:00|4385|4385|4320|4320|4402|4402|4313|4313|12399500
1172206800000|2007-02-23 05:00:00|4320|4320|4294|4294|4322|4322|4280|4280|9360100
1172466000000|2007-02-26 05:00:00|4434|4434|4448|4448|4493|4493|4387|4387|19375554
1172552400000|2007-02-27 05:00:00|4428|4428|4318|4318|4450|4450|4235|4235|15645600
1172638800000|2007-02-28 05:00:00|4426|4426|4415|4415|4470|4470|4367|4367|20918100
1172725200000|2007-03-01 05:00:00|4395|4395|4399|4399|4448|4448|4351|4351|12601624
1172811600000|2007-03-02 05:00:00|4425|4425|4419|4419|4443|4443|4356|4356|12626700
1173070800000|2007-03-05 05:00:00|4394|4394|4425|4425|4485|4485|4368|4368|13920700
1173157200000|2007-03-06 05:00:00|4425|4425|4467|4467|4496|4496|4420|4420|11935500
1173243600000|2007-03-07 05:00:00|4426|4426|4386|4386|4484|4484|4382|4382|11616100
1173330000000|2007-03-08 05:00:00|4398|4398|4436|4436|4439|4439|4398|4398|8372500
1173416400000|2007-03-09 05:00:00|4453|4453|4461|4461|4485|4485|4430|4430|8270700
1173672000000|2007-03-12 04:00:00|4443|4443|4429|4429|4470|4470|4411|4411|8251100
1173758400000|2007-03-13 04:00:00|4395|4395|4337|4337|4450|4450|4325|4325|12319100
1173844800000|2007-03-14 04:00:00|4365|4365|4327|4327|4365|4365|4276|4276|12336000
1173931200000|2007-03-15 04:00:00|4316|4316|4319|4319|4328|4328|4287|4287|9183200
1174017600000|2007-03-16 04:00:00|4329|4329|4309|4309|4363|4363|4298|4298|11520500
1174276800000|2007-03-19 04:00:00|4334|4334|4342|4342|4370|4370|4311|4311|11028500
1174363200000|2007-03-20 04:00:00|4329|4329|4363|4363|4380|4380|4314|4314|5928300
1174449600000|2007-03-21 04:00:00|4350|4350|4425|4425|4443|4443|4344|4344|11261800
1174536000000|2007-03-22 04:00:00|4380|4380|4417|4417|4437|4437|4376|4376|9298760
1174622400000|2007-03-23 04:00:00|4432|4432|4445|4445|4472|4472|4423|4423|8383200
1174881600000|2007-03-26 04:00:00|4426|4426|4407|4407|4446|4446|4375|4375|9646905
1174968000000|2007-03-27 04:00:00|4384|4384|4365|4365|4396|4396|4359|4359|9329500
1175054400000|2007-03-28 04:00:00|4341|4341|4323|4323|4364|4364|4322|4322|10596700
1175140800000|2007-03-29 04:00:00|4368|4368|4395|4395|4404|4404|4352|4352|11658553
1175227200000|2007-03-30 04:00:00|4408|4408|4417|4417|4420|4420|4333|4333|7851400
1175486400000|2007-04-02 04:00:00|4459|4459|4501|4501|4529|4529|4452|4452|13418110
1175572800000|2007-04-03 04:00:00|4529|4529|4538|4538|4557|4557|4503|4503|7868125
1175659200000|2007-04-04 04:00:00|4523|4523|4537|4537|4541|4541|4504|4504|5914100
1175745600000|2007-04-05 04:00:00|4525|4525|4554|4554|4584|4584|4511|4511|5622800
1176091200000|2007-04-09 04:00:00|4546|4546|4565|4565|4566|4566|4524|4524|6071885
1176177600000|2007-04-10 04:00:00|4570|4570|4586|4586|4599|4599|4552|4552|6583094
1176264000000|2007-04-11 04:00:00|4580|4580|4565|4565|4588|4588|4534|4534|8441776
1176350400000|2007-04-12 04:00:00|4552|4552|4636|4636|4650|4650|4545|4545|11824660
1176436800000|2007-04-13 04:00:00|4939|4939|5021|5021|5080|5080|4925|4925|46731371
1176696000000|2007-04-16 04:00:00|5001|5001|5032|5032|5063|5063|5000|5000|14368064
1176782400000|2007-04-17 04:00:00|5030|5030|5001|5001|5045|5045|4982|4982|11689206
1176868800000|2007-04-18 04:00:00|4959|4959|4969|4969|4996|4996|4925|4925|13349087
1176955200000|2007-04-19 04:00:00|4976|4976|5015|5015|5039|5039|4950|4950|17128069
1177041600000|2007-04-20 04:00:00|5079|5079|5149|5149|5162|5162|5035|5035|18680165
1177300800000|2007-04-23 04:00:00|5131|5131|5167|5167|5210|5210|5100|5100|14739730
1177387200000|2007-04-24 04:00:00|5165|5165|5160|5160|5226|5226|5101|5101|8925525
1177473600000|2007-04-25 04:00:00|5169|5169|5239|5239|5250|5250|5136|5136|12074074
1177560000000|2007-04-26 04:00:00|5238|5238|5243|5243|5263|5263|5208|5208|10245129
1177646400000|2007-04-27 04:00:00|5226|5226|5186|5186|5236|5236|5154|5154|11201817
1177905600000|2007-04-30 04:00:00|5181|5181|5144|5144|5191|5191|5115|5115|10265713
1177992000000|2007-05-01 04:00:00|5165|5165|5098|5098|5173|5173|5054|5054|10709225
1178078400000|2007-05-02 04:00:00|5130|5130|5123|5123|5150|5150|5111|5111|8023965
1178164800000|2007-05-03 04:00:00|5140|5140|5155|5155|5180|5180|5108|5108|8257289
1178251200000|2007-05-04 04:00:00|5164|5164|5192|5192|5229|5229|5155|5155|8683295
1178510400000|2007-05-07 04:00:00|5185|5185|5203|5203|5206|5206|5180|5180|6664410
1178596800000|2007-05-08 04:00:00|5187|5187|5224|5224|5228|5228|5164|5164|7888550
1178683200000|2007-05-09 04:00:00|5219|5219|5205|5205|5235|5235|5179|5179|8922867
1178769600000|2007-05-10 04:00:00|5167|5167|5108|5108|5187|5187|5100|5100|9342725
1178856000000|2007-05-11 04:00:00|5110|5110|5200|5200|5214|5214|5110|5110|9679670
1179115200000|2007-05-14 04:00:00|5200|5200|5208|5208|5262|5262|5187|5187|8261473
1179201600000|2007-05-15 04:00:00|5206|5206|5262|5262|5268|5268|5198|5198|11726819
1179288000000|2007-05-16 04:00:00|5300|5300|5269|5269|5300|5300|5215|5215|10858853
1179374400000|2007-05-17 04:00:00|5269|5269|5246|5246|5298|5298|5233|5233|9255151
1179460800000|2007-05-18 04:00:00|5256|5256|5325|5325|5325|5325|5225|5225|13741430
1179720000000|2007-05-21 04:00:00|5303|5303|5379|5379|5469|5469|5300|5300|19707631
1179806400000|2007-05-22 04:00:00|5410|5410|5415|5415|5514|5514|5400|5400|14555014
1179892800000|2007-05-23 04:00:00|5438|5438|5435|5435|5470|5470|5410|5410|10161099
1179979200000|2007-05-24 04:00:00|5390|5390|5375|5375|5459|5459|5323|5323|10111852
1180065600000|2007-05-25 04:00:00|5369|5369|5370|5370|5375|5375|5348|5348|12639840
1180411200000|2007-05-29 04:00:00|5382|5382|5340|5340|5401|5401|5300|5300|9946021
1180497600000|2007-05-30 04:00:00|5315|5315|5271|5271|5315|5315|5196|5196|14986784
1180584000000|2007-05-31 04:00:00|5262|5262|5245|5245|5318|5318|5245|5245|11231182
1180670400000|2007-06-01 04:00:00|5252|5252|5214|5214|5290|5290|5188|5188|11116922
1180929600000|2007-06-04 04:00:00|5205|5205|5175|5175|5205|5205|5139|5139|14617130
1181016000000|2007-06-05 04:00:00|5167|5167|5144|5144|5169|5169|5073|5073|14626549
1181102400000|2007-06-06 04:00:00|5100|5100|5076|5076|5131|5131|5064|5064|11698876
1181188800000|2007-06-07 04:00:00|5044|5044|5034|5034|5076|5076|5023|5023|13526346
1181275200000|2007-06-08 04:00:00|5030|5030|5014|5014|5049|5049|4963|4963|11342391
1181534400000|2007-06-11 04:00:00|5030|5030|5105|5105|5135|5135|5004|5004|12446815
1181620800000|2007-06-12 04:00:00|5067|5067|5022|5022|5105|5105|5021|5021|11289216
1181707200000|2007-06-13 04:00:00|5036|5036|5067|5067|5087|5087|4971|4971|11509280
1181793600000|2007-06-14 04:00:00|5065|5065|5023|5023|5065|5065|5010|5010|10472946
1181880000000|2007-06-15 04:00:00|5089|5089|5073|5073|5158|5158|5045|5045|13680028
1182139200000|2007-06-18 04:00:00|5090|5090|5063|5063|5100|5100|5029|5029|7463381
1182225600000|2007-06-19 04:00:00|5065|5065|5032|5032|5099|5099|5018|5018|9521605
1182312000000|2007-06-20 04:00:00|5000|5000|4926|4926|5009|5009|4921|4921|14036921
1182398400000|2007-06-21 04:00:00|4905|4905|4930|4930|4953|4953|4846.1|4846.1|11822491
1182484800000|2007-06-22 04:00:00|4892|4892|4855|4855|4940|4940|4826|4826|14504917
1182744000000|2007-06-25 04:00:00|4870|4870|4834|4834|4925|4925|4800|4800|11232640
1182830400000|2007-06-26 04:00:00|4843|4843|4912|4912|4974|4974|4840|4840|16110048
1182916800000|2007-06-27 04:00:00|4908|4908|5033|5033|5070|5070|4877|4877|18912400
1183003200000|2007-06-28 04:00:00|5059|5059|5048|5048|5110|5110|5028|5028|12755341
1183089600000|2007-06-29 04:00:00|5095|5095|4980|4980|5095|5095|4947|4947|14435473
1183348800000|2007-07-02 04:00:00|4991|4991|4957|4957|5030|5030|4922|4922|13141453
1183435200000|2007-07-03 04:00:00|4995|4995|4983|4983|5026|5026|4958|4958|5204920
1183608000000|2007-07-05 04:00:00|4970|4970|4982|4982|4989|4989|4936|4936|8102150
1183694400000|2007-07-06 04:00:00|4990|4990|4946|4946|4997|4997|4887|4887|9235561
1183953600000|2007-07-09 04:00:00|4950|4950|4942|4942|4957|4957|4904|4904|9180314
1184040000000|2007-07-10 04:00:00|4902|4902|4866|4866|4953|4953|4860|4860|12296918
1184126400000|2007-07-11 04:00:00|4850|4850|4890|4890|4915|4915|4843|4843|13832300
1184212800000|2007-07-12 04:00:00|4920|4920|5077|5077|5087|5087|4890|4890|16683464
1184299200000|2007-07-13 04:00:00|5055|5055|5085|5085|5113|5113|5047|5047|10138898
1184558400000|2007-07-16 04:00:00|5051|5051|5083|5083|5086|5086|5019|5019|8421650
1184644800000|2007-07-17 04:00:00|5065|5065|5027|5027|5110|5110|5013|5013|7724520
1184731200000|2007-07-18 04:00:00|5000|5000|4994|4994|5038|5038|4933|4933|10643620
1184817600000|2007-07-19 04:00:00|4998|4998|4934|4934|5006|5006|4912|4912|11300384
1184904000000|2007-07-20 04:00:00|4955|4955|4902|4902|5000|5000|4881|4881|13696696
1185163200000|2007-07-23 04:00:00|5154|5154|5233|5233|5335|5335|5118|5118|39949780
1185249600000|2007-07-24 04:00:00|5295|5295|5172|5172|5381|5381|5153|5153|17102739
1185336000000|2007-07-25 04:00:00|5235|5235|5338|5338|5368|5368|5220|5220|18996014
1185422400000|2007-07-26 04:00:00|5300|5300|5197|5197|5373|5373|5149|5149|21912416
1185508800000|2007-07-27 04:00:00|5197|5197|5012|5012|5217|5217|5007|5007|16674764
1185768000000|2007-07-30 04:00:00|5037|5037|5012|5012|5037|5037|4945|4945|11567900
1185854400000|2007-07-31 04:00:00|5030|5030|4965|4965|5046|5046|4950|4950|14382201
1185940800000|2007-08-01 04:00:00|4962|4962|5102|5102|5127|5127|4957|4957|16471944
1186027200000|2007-08-02 04:00:00|5143|5143|5164|5164|5213|5213|5082|5082|12640799
1186113600000|2007-08-03 04:00:00|5166|5166|5029|5029|5172|5172|5024|5024|11209462
1186372800000|2007-08-06 04:00:00|5120|5120|5135|5135|5158|5158|5046|5046|13097760
1186459200000|2007-08-07 04:00:00|5088|5088|5163|5163|5235|5235|5080|5080|13516381
1186545600000|2007-08-08 04:00:00|5217|5217|5236|5236|5274|5274|5092|5092|11431714
1186632000000|2007-08-09 04:00:00|5158|5158|5144|5144|5250|5250|5025|5025|14787620
1186718400000|2007-08-10 04:00:00|5144|5144|5088|5088|5170|5170|5005|5005|15304702
1186977600000|2007-08-13 04:00:00|5041|5041|5056|5056|5160|5160|5041|5041|8071100
1187064000000|2007-08-14 04:00:00|5056|5056|4993|4993|5074|5074|4985|4985|8473700
1187150400000|2007-08-15 04:00:00|5005|5005|4978|4978|5060|5060|4939|4939|10464917
1187236800000|2007-08-16 04:00:00|4960|4960|4946|4946|4997|4997|4811|4811|20289483
1187323200000|2007-08-17 04:00:00|5008|5008|4962|4962|5026|5026|4860|4860|16421700
1187582400000|2007-08-20 04:00:00|4962|4962|4998|4998|5099|5099|4938|4938|8115900
1187668800000|2007-08-21 04:00:00|5002|5002|4977|4977|5052|5052|4874|4874|8317300
1187755200000|2007-08-22 04:00:00|5027|5027|5036|5036|5076|5076|4962|4962|10726300
1187841600000|2007-08-23 04:00:00|5071|5071|5050|5050|5074|5074|4996|4996|9818000
1187928000000|2007-08-24 04:00:00|5050|5050|5082|5082|5086|5086|5009|5009|7147400
1188187200000|2007-08-27 04:00:00|5085|5085|5012|5012|5094|5094|5000|5000|7643450
1188273600000|2007-08-28 04:00:00|4983|4983|4921|4921|5009|5009|4911|4911|7822800
1188360000000|2007-08-29 04:00:00|4922|4922|4992|4992|5000|5000|4873|4873|6296800
1188446400000|2007-08-30 04:00:00|4943|4943|4966|4966|5009|5009|4926|4926|7346200
1188532800000|2007-08-31 04:00:00|5004|5004|5017|5017|5050|5050|4989|4989|7332800
1188878400000|2007-09-04 04:00:00|5049|5049|5004|5004|5049|5049|4963|4963|9546146
1188964800000|2007-09-05 04:00:00|4954|4954|4940|4940|4970|4970|4903|4903|8117700
1189051200000|2007-09-06 04:00:00|4940|4940|5047|5047|5067|5067|4930|4930|12435680
1189137600000|2007-09-07 04:00:00|5020|5020|4957|4957|5090|5090|4945|4945|11614400
1189396800000|2007-09-10 04:00:00|4996|4996|4981|4981|5000|5000|4934|4934|8897150
1189483200000|2007-09-11 04:00:00|5010|5010|4995|4995|5023|5023|4951|4951|7639300
1189569600000|2007-09-12 04:00:00|4974|4974|4967|4967|5009|5009|4918|4918|11372500
1189656000000|2007-09-13 04:00:00|5050|5050|4986|4986|5088|5088|4961|4961|12274580
1189742400000|2007-09-14 04:00:00|4974|4974|4954|4954|4989|4989|4917|4917|7274500
1190001600000|2007-09-17 04:00:00|4925|4925|4941|4941|4965|4965|4897|4897|6871775
1190088000000|2007-09-18 04:00:00|4880|4880|5057|5057|5080|5080|4880|4880|9738768
1190174400000|2007-09-19 04:00:00|5083|5083|5156|5156|5173|5173|5012|5012|12344400
1190260800000|2007-09-20 04:00:00|5150|5150|5138|5138|5214|5214|5121|5121|9449900
1190347200000|2007-09-21 04:00:00|5142|5142|5182|5182|5208.1|5208.1|5138|5138|14235100
1190606400000|2007-09-24 04:00:00|5187|5187|5168|5168|5208|5208|5155|5155|8230900
1190692800000|2007-09-25 04:00:00|5168|5168|5228|5228|5261|5261|5153|5153|10629300
1190779200000|2007-09-26 04:00:00|5248|5248|5260|5260|5283|5283|5226|5226|10573900
1190865600000|2007-09-27 04:00:00|5252|5252|5230|5230|5263|5263|5192|5192|6788610
1190952000000|2007-09-28 04:00:00|5175|5175|5169|5169|5200|5200|5125|5125|12695200
1191211200000|2007-10-01 04:00:00|5200|5200|5243|5243|5269|5269|5180|5180|11111765
1191297600000|2007-10-02 04:00:00|5258|5258|5162|5162|5273|5273|5151|5151|10974300
1191384000000|2007-10-03 04:00:00|5158|5158|5215|5215|5272|5272|5144|5144|8273200
1191470400000|2007-10-04 04:00:00|5161|5161|5286|5286|5311|5311|5161|5161|9652900
1191556800000|2007-10-05 04:00:00|5320|5320|5351|5351|5404|5404|5317|5317|8877500
1191816000000|2007-10-08 04:00:00|5351|5351|5315|5315|5358|5358|5280|5280|4018000
1191902400000|2007-10-09 04:00:00|5321|5321|5363|5363|5396|5396|5308|5308|6354428
1191988800000|2007-10-10 04:00:00|5363|5363|5323|5323|5385|5385|5315|5315|5747400
1192075200000|2007-10-11 04:00:00|5308|5308|5304|5304|5369.1|5369.1|5278|5278|7454718
1192161600000|2007-10-12 04:00:00|5319|5319|5351|5351|5368|5368|5280|5280|7811450
1192420800000|2007-10-15 04:00:00|5400|5400|5329|5329|5400|5400|5309|5309|7071900
1192507200000|2007-10-16 04:00:00|5318|5318|5303|5303|5331|5331|5268|5268|8133800
1192593600000|2007-10-17 04:00:00|5325|5325|5342|5342|5350|5350|5277|5277|10805045
1192680000000|2007-10-18 04:00:00|5300|5300|5339|5339|5365|5365|5299|5299|6779201
1192766400000|2007-10-19 04:00:00|5311|5311|5311|5311|5424|5424|5295|5295|14482400
1193025600000|2007-10-22 04:00:00|5367|5367|5464|5464|5495|5495|5279|5279|19389986
1193112000000|2007-10-23 04:00:00|5485|5485|5636|5636|5643|5643|5400|5400|18807100
1193198400000|2007-10-24 04:00:00|5636|5636|5620|5620|5675|5675|5574|5574|17343686
1193284800000|2007-10-25 04:00:00|5620|5620|5706|5706|5725|5725|5597|5597|12703388
1193371200000|2007-10-26 04:00:00|5707|5707|5758|5758|5785|5785|5700|5700|11255700
1193630400000|2007-10-29 04:00:00|5766|5766|5777|5777|5817|5817|5731|5731|13237100
1193716800000|2007-10-30 04:00:00|5780|5780|5786|5786|5815|5815|5759|5759|10173300
1193803200000|2007-10-31 04:00:00|5771|5771|5826|5826|5826|5826|5725|5725|11083400
1193889600000|2007-11-01 04:00:00|5788|5788|5736|5736|5836|5836|5719|5719|12065600
1193976000000|2007-11-02 04:00:00|5804|5804|5604|5604|5804|5804|5557|5557|16839000
1194238800000|2007-11-05 05:00:00|5500|5500|5593|5593|5685|5685|5500|5500|11771548
1194325200000|2007-11-06 05:00:00|5598|5598|5599|5599|5627|5627|5568|5568|9356693
1194411600000|2007-11-07 05:00:00|5519|5519|5420|5420|5593|5593|5413|5413|13442792
1194498000000|2007-11-08 05:00:00|5446|5446|5477|5477|5515|5515|5406|5406|17932825
1194584400000|2007-11-09 05:00:00|5552|5552|5590|5590|5774|5774|5552|5552|25366903
1194843600000|2007-11-12 05:00:00|5591|5591|5599|5599|5667|5667|5533|5533|10804703
1194930000000|2007-11-13 05:00:00|5642|5642|5749|5749|5753|5753|5599|5599|15776175
1195016400000|2007-11-14 05:00:00|5650|5650|5730|5730|5768|5768|5650|5650|10494322
1195102800000|2007-11-15 05:00:00|5696|5696|5792|5792|5889|5889|5684|5684|15786524
1195189200000|2007-11-16 05:00:00|5843|5843|5838|5838|5843|5843|5712|5712|13038134
1195448400000|2007-11-19 05:00:00|5790|5790|5825|5825|5860|5860|5779|5779|13595942
1195534800000|2007-11-20 05:00:00|5823|5823|5792|5792|5840|5840|5734|5734|14291503
1195621200000|2007-11-21 05:00:00|5733|5733|5652|5652|5755|5755|5553|5553|13197609
1195794000000|2007-11-23 05:00:00|5678|5678|5766|5766|5789|5789|5678|5678|6718298
1196053200000|2007-11-26 05:00:00|5765|5765|5759|5759|5842|5842|5682|5682|15229463
1196139600000|2007-11-27 05:00:00|5737|5737|5894|5894|6000|6000|5737|5737|18246791
1196226000000|2007-11-28 05:00:00|5926|5926|5996|5996|6000.8|6000.8|5883|5883|19361417
1196312400000|2007-11-29 05:00:00|5980|5980|5992|5992|6029|6029|5937|5937|12181085
1196398800000|2007-11-30 05:00:00|6020|6020|5936|5936|6049|6049|5895|5895|18515341
1196658000000|2007-12-03 05:00:00|5876|5876|5877|5877|5949|5949|5863.5|5863.5|9448481
1196744400000|2007-12-04 05:00:00|5739|5739|5839|5839|5912|5912|5656|5656|19201287
1196830800000|2007-12-05 05:00:00|5845|5845|5940|5940|5963|5963|5789|5789|10910289
1196917200000|2007-12-06 05:00:00|5978|5978|5950|5950|5995|5995|5901|5901|9994175
1197003600000|2007-12-07 05:00:00|5949|5949|6067|6067|6109|6109|5925|5925|11923916
1197262800000|2007-12-10 05:00:00|6067|6067|6077|6077|6098|6098|5992|5992|11393874
1197349200000|2007-12-11 05:00:00|6099|6099|6040|6040|6131|6131|6013|6013|12380959
1197435600000|2007-12-12 05:00:00|6100|6100|5972|5972|6162|6162|5908|5908|21493367
1197522000000|2007-12-13 05:00:00|5931|5931|5979|5979|5992|5992|5873|5873|8971875
1197608400000|2007-12-14 05:00:00|5950|5950|5957|5957|6000|6000|5913|5913|9233640
1197867600000|2007-12-17 05:00:00|5985|5985|5949|5949|6059|6059|5942|5942|12585052
1197954000000|2007-12-18 05:00:00|5980|5980|5974|5974|6003|6003|5932|5932|9804349
1198040400000|2007-12-19 05:00:00|5963|5963|5934|5934|6000|6000|5903|5903|8042911
1198126800000|2007-12-20 05:00:00|5988|5988|5854|5854|5996|5996|5832|5832|11679646
1198213200000|2007-12-21 05:00:00|5934|5934|5915|5915|5984|5984|5773|5773|23158929
1198472400000|2007-12-24 05:00:00|5906|5906|5974|5974|5996|5996|5906|5906|4273101
1198645200000|2007-12-26 05:00:00|5921|5921|5942|5942|5970|5970|5901|5901|8436001
1198731600000|2007-12-27 05:00:00|5911|5911|5857|5857|5920|5920|5846|5846|7060842
1198818000000|2007-12-28 05:00:00|5802|5802|5871|5871|5897|5897|5802|5802|7136323
1199077200000|2007-12-31 05:00:00|5835|5835|5811|5811|5879|5879|5810|5810|8097892
1199250000000|2008-01-02 05:00:00|5815|5815|5737|5737|5851|5851|5710|5710|11724496
1199336400000|2008-01-03 05:00:00|5745|5745|5732|5732|5794|5794|5710|5710|8427709
1199422800000|2008-01-04 05:00:00|5695|5695|5685|5685|5745|5745|5675|5675|9990024
1199682000000|2008-01-07 05:00:00|5709|5709|5792|5792|5842|5842|5695|5695|11330881
1199768400000|2008-01-08 05:00:00|5809|5809|5966|5966|6069|6069|5802|5802|20537911
1199854800000|2008-01-09 05:00:00|5970|5970|6050|6050|6088|6088|5915|5915|16702952
1199941200000|2008-01-10 05:00:00|6012|6012|6047|6047|6075|6075|5975|5975|13749424
1200027600000|2008-01-11 05:00:00|6003|6003|6055|6055|6118|6118|6000|6000|9442169
1200286800000|2008-01-14 05:00:00|5988|5988|5978|5978|5988|5988|5866|5866|14473731
1200373200000|2008-01-15 05:00:00|5893|5893|5818|5818|5960|5960|5806|5806|18204571
1200459600000|2008-01-16 05:00:00|5784|5784|5835|5835|5898|5898|5775|5775|16106066
1200546000000|2008-01-17 05:00:00|5784|5784|5487|5487|5840|5840|5447|5447|29874314
1200632400000|2008-01-18 05:00:00|5514|5514|5332|5332|5515|5515|5245|5245|29120112
1200978000000|2008-01-22 05:00:00|5150|5150|5135|5135|5245|5245|4910|4910|29571955
1201064400000|2008-01-23 05:00:00|5118|5118|5031|5031|5118|5118|4872|4872|22037836
1201150800000|2008-01-24 05:00:00|5039|5039|4956|4956|5170|5170|4745|4745|40359654
1201237200000|2008-01-25 05:00:00|4994|4994|4779|4779|4994|4994|4232|4232|64983768
1201496400000|2008-01-28 05:00:00|4776|4776|4925|4925|4935|4935|4712|4712|23210049
1201582800000|2008-01-29 05:00:00|4951|4951|4801|4801|4954|4954|4685|4685|20403228
1201669200000|2008-01-30 05:00:00|4570|4570|4669|4669|4691|4691|4532|4532|33378786
1201755600000|2008-01-31 05:00:00|4633|4633|4610|4610|4661|4661|4507|4507|25129662
1201842000000|2008-02-01 05:00:00|4620|4620|4598|4598|4646|4646|4506|4506|19308410
1202101200000|2008-02-04 05:00:00|4582|4582|4747|4747|4797|4797|4582|4582|16304834
1202187600000|2008-02-05 05:00:00|4732|4732|4595|4595|4734|4734|4586|4586|19146357
1202274000000|2008-02-06 05:00:00|4617|4617|4571|4571|4642|4642|4481|4481|16349344
1202360400000|2008-02-07 05:00:00|4563|4563|4570|4570|4667|4667|4505|4505|20605381
1202446800000|2008-02-08 05:00:00|4555|4555|4453|4453|4570|4570|4427|4427|13868759
1202706000000|2008-02-11 05:00:00|4455|4455|4531|4531|4545|4545|4420|4420|11860670
1202792400000|2008-02-12 05:00:00|4565|4565|4653|4653|4710|4710|4549|4549|20697193
1202878800000|2008-02-13 05:00:00|4691|4691|4757|4757|4793|4793|4691|4691|19385218
1202965200000|2008-02-14 05:00:00|4780|4780|4690|4690|4813|4813|4675|4675|12586215
1203051600000|2008-02-15 05:00:00|4700|4700|4753|4753|4789|4789|4674|4674|15642235
1203397200000|2008-02-19 05:00:00|4795|4795|4707|4707|4823|4823|4695|4695|13309121
1203483600000|2008-02-20 05:00:00|4682|4682|4702|4702|4706|4706|4618|4618|13446580
1203570000000|2008-02-21 05:00:00|4709|4709|4613|4613|4740|4740|4602|4602|12192422
1203656400000|2008-02-22 05:00:00|4623|4623|4607|4607|4648|4648|4536|4536|12449675
1203915600000|2008-02-25 05:00:00|4618|4618|4679|4679|4692|4692|4612|4612|10779389
1204002000000|2008-02-26 05:00:00|4655|4655|4639|4639|4689|4689|4617|4617|9757416
1204088400000|2008-02-27 05:00:00|4620|4620|4544|4544|4624|4624|4529|4529|15896852
1204174800000|2008-02-28 05:00:00|4542|4542|4520|4520|4559|4559|4483|4483|10378121
1204261200000|2008-02-29 05:00:00|4485|4485|4430|4430|4497|4497|4413|4413|17158818
1204520400000|2008-03-03 05:00:00|4469|4469|4406|4406|4469|4469|4385|4385|11684844
1204606800000|2008-03-04 05:00:00|4371|4371|4376|4376|4400|4400|4328|4328|14203933
1204693200000|2008-03-05 05:00:00|4376|4376|4325|4325|4388|4388|4272|4272|17242260
1204779600000|2008-03-06 05:00:00|4327|4327|4239|4239|4328|4328|4231|4231|15408769
1204866000000|2008-03-07 05:00:00|4206|4206|4175|4175|4300|4300|4152|4152|15379166
1205121600000|2008-03-10 04:00:00|4180|4180|4126|4126|4191|4191|4103|4103|12361896
1205208000000|2008-03-11 04:00:00|4128|4128|4232|4232|4238|4238|4110|4110|16556345
1205294400000|2008-03-12 04:00:00|4219|4219|4245|4245|4356|4356|4218|4218|15650348
1205380800000|2008-03-13 04:00:00|4230|4230|4193|4193|4271|4271|4154|4154|20274728
1205467200000|2008-03-14 04:00:00|4232|4232|4097|4097|4297|4297|4059|4059|16982400
1205726400000|2008-03-17 04:00:00|4050|4050|4185|4185|4206|4206|4012|4012|15041562
1205812800000|2008-03-18 04:00:00|4234|4234|4319|4319|4320|4320|4176|4176|14660333
1205899200000|2008-03-19 04:00:00|4331|4331|4299|4299|4400|4400|4291|4291|15376790
1205985600000|2008-03-20 04:00:00|4359|4359|4336|4336|4359|4359|4200|4200|16421266
1206331200000|2008-03-24 04:00:00|4362|4362|4425|4425|4478|4478|4326|4326|17489947
1206417600000|2008-03-25 04:00:00|4435|4435|4467|4467|4500|4500|4425|4425|13417246
1206504000000|2008-03-26 04:00:00|4453|4453|4470|4470|4504|4504|4420|4420|20404031
1206590400000|2008-03-27 04:00:00|4472|4472|4478|4478|4537|4537|4420|4420|19736284
1206676800000|2008-03-28 04:00:00|4476|4476|4451|4451|4573|4573|4438|4438|11343251
1206936000000|2008-03-31 04:00:00|3875|3875|3795|3795|3950|3950|3682|3682|81804316
1207022400000|2008-04-01 04:00:00|3839|3839|3832|3832|3886|3886|3805|3805|41364189
1207108800000|2008-04-02 04:00:00|3843|3843|3710|3710|3860|3860|3696|3696|39629854
1207195200000|2008-04-03 04:00:00|3714|3714|3836|3836|3846|3846|3700|3700|52019915
1207281600000|2008-04-04 04:00:00|3831|3831|4000|4000|4008|4008|3808|3808|30493397
1207540800000|2008-04-07 04:00:00|4057|4057|4078|4078|4160|4160|4046|4046|22907919
1207627200000|2008-04-08 04:00:00|4051|4051|4090|4090|4143|4143|4032|4032|18004255
1207713600000|2008-04-09 04:00:00|4093|4093|4094|4094|4111|4111|3970|3970|11506948
1207800000000|2008-04-10 04:00:00|4164|4164|4171|4171|4219|4219|4138|4138|16616920
1207886400000|2008-04-11 04:00:00|4150|4150|4114|4114|4185|4185|4100|4100|14018322
1208145600000|2008-04-14 04:00:00|4113|4113|4140|4140|4151|4151|4079|4079|13571567
1208232000000|2008-04-15 04:00:00|4188|4188|4122|4122|4224|4224|4076|4076|18786378
1208318400000|2008-04-16 04:00:00|4149|4149|4031|4031|4149|4149|3972|3972|26303669
1208404800000|2008-04-17 04:00:00|4011|4011|3922|3922|4045|4045|3908|3908|23590692
1208491200000|2008-04-18 04:00:00|3940|3940|3976|3976|4013.46|4013.46|3900|3900|25863257
1208750400000|2008-04-21 04:00:00|4064|4064|3963|3963|4077|4077|3874|3874|22312609
1208836800000|2008-04-22 04:00:00|3962|3962|3851|3851|3977|3977|3836|3836|19522924
1208923200000|2008-04-23 04:00:00|3877|3877|3862|3862|3888|3888|3800|3800|17963505
1209009600000|2008-04-24 04:00:00|3870|3870|3997|3997|4031|4031|3867|3867|17176241
1209096000000|2008-04-25 04:00:00|4008|4008|4072|4072|4094|4094|4000|4000|13839563
1209355200000|2008-04-28 04:00:00|4075|4075|4144|4144|4170|4170|4075|4075|13538825
1209441600000|2008-04-29 04:00:00|3824|3824|3714|3714|3840|3840|3697|3697|80508426
1209528000000|2008-04-30 04:00:00|3740|3740|3804|3804|3815|3815|3680|3680|37423388
1209614400000|2008-05-01 04:00:00|3781|3781|3895|3895|3904|3904|3780|3780|23994720
1209700800000|2008-05-02 04:00:00|3892|3892|3937|3937|3950|3950|3878|3878|17154848
1209960000000|2008-05-05 04:00:00|3937|3937|3898|3898|3940|3940|3890|3890|10445583
1210046400000|2008-05-06 04:00:00|3897|3897|3884|3884|3900|3900|3851|3851|10443256
1210132800000|2008-05-07 04:00:00|3885|3885|3901|3901|3949|3949|3885|3885|16727573
1210219200000|2008-05-08 04:00:00|3923|3923|3909|3909|3973|3973|3863|3863|11337183
1210305600000|2008-05-09 04:00:00|3900|3900|3899|3899|3962|3962|3850|3850|12594048
1210564800000|2008-05-12 04:00:00|3901|3901|3962|3962|3969.5|3969.5|3898|3898|10252340
1210651200000|2008-05-13 04:00:00|3950|3950|3917|3917|3983|3983|3894|3894|12613608
1210737600000|2008-05-14 04:00:00|3927|3927|3983|3983|3999|3999|3917|3917|13068208
1210824000000|2008-05-15 04:00:00|3982|3982|4000|4000|4009|4009|3947|3947|13704182
1210910400000|2008-05-16 04:00:00|4021|4021|4000|4000|4021|4021|3963|3963|11971877
1211169600000|2008-05-19 04:00:00|3995|3995|4002|4002|4010|4010|3977|3977|14358665
1211256000000|2008-05-20 04:00:00|3979|3979|3974|3974|4045|4045|3960|3960|11052394
1211342400000|2008-05-21 04:00:00|3973|3973|3913|3913|4009|4009|3900|3900|12782491
1211428800000|2008-05-22 04:00:00|3912|3912|3903|3903|3935|3935|3865|3865|10859690
1211515200000|2008-05-23 04:00:00|3899|3899|3874|3874|3924|3924|3872|3872|10346756
1211860800000|2008-05-27 04:00:00|3893|3893|3862|3862|3937|3937|3835|3835|18799011
1211947200000|2008-05-28 04:00:00|3880|3880|3866|3866|3886|3886|3823|3823|11809040
1212033600000|2008-05-29 04:00:00|3867|3867|3892|3892|3949|3949|3852|3852|16209564
1212120000000|2008-05-30 04:00:00|3911|3911|3896|3896|3926|3926|3853|3853|13941684
1212379200000|2008-06-02 04:00:00|3896|3896|3817|3817|3899|3899|3790|3790|19494665
1212465600000|2008-06-03 04:00:00|3828|3828|3835|3835|3857|3857|3804|3804|12599622
1212552000000|2008-06-04 04:00:00|3813|3813|3817|3817|3843|3843|3808|3808|11552657
1212638400000|2008-06-05 04:00:00|3837|3837|3889|3889|3898|3898|3809|3809|13429279
1212724800000|2008-06-06 04:00:00|3859|3859|3749|3749|3866|3866|3743|3743|21969947
1212984000000|2008-06-09 04:00:00|3760|3760|3699|3699|3783|3783|3671|3671|15099062
1213070400000|2008-06-10 04:00:00|3668|3668|3639|3639|3692|3692|3612|3612|17612652
1213156800000|2008-06-11 04:00:00|3650|3650|3573|3573|3663|3663|3543|3543|25840789
1213243200000|2008-06-12 04:00:00|3586|3586|3540|3540|3610|3610|3493|3493|21962836
1213329600000|2008-06-13 04:00:00|3565|3565|3553|3553|3597|3597|3492|3492|19089823
1213588800000|2008-06-16 04:00:00|3536|3536|3501|3501|3560|3560|3449|3449|25522671
1213675200000|2008-06-17 04:00:00|3512|3512|3468|3468|3541|3541|3464|3464|15084403
1213761600000|2008-06-18 04:00:00|3468|3468|3486|3486|3532|3532|3465|3465|15661919
1213848000000|2008-06-19 04:00:00|3482|3482|3560|3560|3607|3607|3478|3478|27018947
1213934400000|2008-06-20 04:00:00|3540|3540|3513|3513|3583|3583|3500|3500|20639833
1214193600000|2008-06-23 04:00:00|3521|3521|3583|3583|3599|3599|3512|3512|18886350
1214280000000|2008-06-24 04:00:00|3577|3577|3703|3703|3715|3715|3563|3563|25269472
1214366400000|2008-06-25 04:00:00|3675|3675|3698|3698|3720|3720|3633|3633|22141464
1214452800000|2008-06-26 04:00:00|3680|3680|3620|3620|3715|3715|3612|3612|15993104
1214539200000|2008-06-27 04:00:00|3631|3631|3698|3698|3788|3788|3625|3625|36338331
1214798400000|2008-06-30 04:00:00|3698|3698|3769|3769|3814|3814|3698|3698|21754357
1217476800000|2008-07-31 04:00:00|3288|3288|3290|3290|3381|3381|3280|3280|17637890
1217563200000|2008-08-01 04:00:00|3309|3309|3326|3326|3360|3360|3274|3274|20534948
1217822400000|2008-08-04 04:00:00|3331|3331|3340|3340|3373|3373|3295|3295|16273767
1217908800000|2008-08-05 04:00:00|3349|3349|3470|3470|3479|3479|3349|3349|16059932
1217995200000|2008-08-06 04:00:00|3464|3464|3530|3530|3556|3556|3450|3450|13784836
1218081600000|2008-08-07 04:00:00|3506|3506|3488|3488|3589|3589|3475|3475|17014051
1218168000000|2008-08-08 04:00:00|3491|3491|3595|3595|3604|3604|3461|3461|14133971
1218427200000|2008-08-11 04:00:00|3584|3584|3591|3591|3595|3595|3562|3562|13142922
1218513600000|2008-08-12 04:00:00|3560|3560|3617|3617|3634|3634|3560|3560|11627473
1218600000000|2008-08-13 04:00:00|3590|3590|3574|3574|3673|3673|3569|3569|12019117
1218686400000|2008-08-14 04:00:00|3562|3562|3594|3594|3625|3625|3526|3526|11026568
1218772800000|2008-08-15 04:00:00|3606|3606|3616|3616|3665|3665|3606|3606|8896441
1219032000000|2008-08-18 04:00:00|3630|3630|3571|3571|3650|3650|3550|3550|7917941
1219118400000|2008-08-19 04:00:00|3547|3547|3525|3525|3569|3569|3500|3500|10267015
1219204800000|2008-08-20 04:00:00|3525|3525|3494|3494|3543|3543|3470|3470|9685644
1219291200000|2008-08-21 04:00:00|3486|3486|3482|3482|3499|3499|3415|3415|14101708
1219377600000|2008-08-22 04:00:00|3500|3500|3527|3527|3551|3551|3475|3475|9650782
1219636800000|2008-08-25 04:00:00|3517|3517|3500|3500|3531.99|3531.99|3456|3456|11233428
1219723200000|2008-08-26 04:00:00|3498|3498|3542|3542|3587|3587|3485|3485|12900132
1219809600000|2008-08-27 04:00:00|3542|3542|3573|3573|3587|3587|3501|3501|8001149
1219896000000|2008-08-28 04:00:00|3591|3591|3640|3640|3657|3657|3589|3589|9359447
1219982400000|2008-08-29 04:00:00|3631|3631|3567|3567|3633|3633|3551|3551|11569046
1220328000000|2008-09-02 04:00:00|3562|3562|3483|3483|3607.5|3607.5|3442|3442|17590681
1220414400000|2008-09-03 04:00:00|3480|3480|3467|3467|3487|3487|3406|3406|9024797
1220500800000|2008-09-04 04:00:00|3446|3446|3417|3417|3483|3483|3408|3408|13805642
1220587200000|2008-09-05 04:00:00|3386|3386|3430|3430|3437|3437|3359|3359|15356359
1220846400000|2008-09-08 04:00:00|3496|3496|3548|3548|3552|3552|3452|3452|16327067
1220932800000|2008-09-09 04:00:00|3550|3550|3434|3434|3585|3585|3431|3431|14710497
1221019200000|2008-09-10 04:00:00|3443|3443|3352|3352|3449|3449|3327|3327|17496865
1221105600000|2008-09-11 04:00:00|3312|3312|3399|3399|3410|3410|3312|3312|16618849
1221192000000|2008-09-12 04:00:00|3381|3381|3382|3382|3425|3425|3354.2|3354.2|10987825
1221451200000|2008-09-15 04:00:00|3311|3311|3272|3272|3385|3385|3271|3271|15473974
1221537600000|2008-09-16 04:00:00|3227|3227|3228|3228|3278|3278|3151|3151|21910228
1221624000000|2008-09-17 04:00:00|3176|3176|3113|3113|3220|3220|3099|3099|22469723
1221710400000|2008-09-18 04:00:00|3143|3143|3193|3193|3204|3204|3063|3063|19854117
1221796800000|2008-09-19 04:00:00|3264|3264|3184|3184|3287|3287|3052|3052|25494378
1222056000000|2008-09-22 04:00:00|3199|3199|3145|3145|3262|3262|3135|3135|11772783
1222142400000|2008-09-23 04:00:00|3147|3147|3075|3075|3200|3200|3069|3069|17617838
1222228800000|2008-09-24 04:00:00|3076|3076|3147|3147|3172|3172|3070|3070|11357880
1222315200000|2008-09-25 04:00:00|3163|3163|3237|3237|3263|3263|3152|3152|15576510
1222401600000|2008-09-26 04:00:00|3203|3203|3212|3212|3262|3262|3180|3180|12801541
1222660800000|2008-09-29 04:00:00|3189|3189|3034|3034|3212|3212|3034|3034|23919622
1222747200000|2008-09-30 04:00:00|3095|3095|3156|3156|3179|3179|3077|3077|15030846
1222833600000|2008-10-01 04:00:00|3142|3142|3209|3209|3244|3244|3140|3140|14152662
1222920000000|2008-10-02 04:00:00|3173|3173|3110|3110|3246|3246|3106|3106|17472116
1223006400000|2008-10-03 04:00:00|3139|3139|3178|3178|3230|3230|3125|3125|17295440
1223265600000|2008-10-06 04:00:00|3129|3129|3004|3004|3228|3228|2904|2904|23631776
1223352000000|2008-10-07 04:00:00|3004|3004|2892|2892|3124|3124|2882|2882|20670103
1223438400000|2008-10-08 04:00:00|2858|2858|2852|2852|2993|2993|2801|2801|22480270
1223524800000|2008-10-09 04:00:00|2845|2845|2621|2621|2857|2857|2553|2553|25452325
1223611200000|2008-10-10 04:00:00|2526|2526|2623|2623|2832|2832|2364|2364|38496960
1223870400000|2008-10-13 04:00:00|2723|2723|2942|2942|2979|2979|2712|2712|20425686
1223956800000|2008-10-14 04:00:00|3132|3132|2913|2913|3143|3143|2816|2816|19777510
1224043200000|2008-10-15 04:00:00|2883|2883|2656|2656|2910|2910|2641|2641|18221259
1224129600000|2008-10-16 04:00:00|2726|2726|2819|2819|2830|2830|2560|2560|19630468
1224216000000|2008-10-17 04:00:00|2754|2754|2850|2850|3020|3020|2733|2733|23022695
1224475200000|2008-10-20 04:00:00|2926|2926|3100|3100|3131|3131|2863|2863|27175873
1224561600000|2008-10-21 04:00:00|3038|3038|2997|2997|3144|3144|2984|2984|14253656
1224648000000|2008-10-22 04:00:00|2910|2910|2801|2801|2991|2991|2750|2750|20670899
1224734400000|2008-10-23 04:00:00|2844|2844|2885|2885|2938|2938|2686|2686|22300145
1224820800000|2008-10-24 04:00:00|2651|2651|2735|2735|2824|2824|2646|2646|17210612
1225080000000|2008-10-27 04:00:00|2703|2703|2682|2682|2835.7|2835.7|2580|2580|16273104
1225166400000|2008-10-28 04:00:00|2690|2690|2969|2969|2990|2990|2610|2610|22973320
1225252800000|2008-10-29 04:00:00|2946|2946|2868|2868|3071|3071|2853|2853|18460611
1225339200000|2008-10-30 04:00:00|2934|2934|3019|3019|3079|3079|2934|2934|15458301
1225425600000|2008-10-31 04:00:00|3002|3002|3095|3095|3169|3169|2913|2913|16504364
1225688400000|2008-11-03 05:00:00|3093|3093|2997|2997|3110|3110|2956|2956|11836796
1225774800000|2008-11-04 05:00:00|3053|3053|3113|3113|3130|3130|3016|3016|14652798
1225861200000|2008-11-05 05:00:00|3068|3068|2872|2872|3100|3100|2855|2855|14672866
1225947600000|2008-11-06 05:00:00|2856|2856|2786|2786|2933|2933|2762|2762|19384146
1226034000000|2008-11-07 05:00:00|2810|2810|2892|2892|2937|2937|2800|2800|10817038
1226293200000|2008-11-10 05:00:00|2956|2956|2791|2791|2985|2985|2751|2751|13428529
1226379600000|2008-11-11 05:00:00|2781|2781|2755|2755|2804|2804|2702|2702|11752611
1226466000000|2008-11-12 05:00:00|2740|2740|2672|2672|2742|2742|2652|2652|13132009
1226552400000|2008-11-13 05:00:00|2739|2739|2853|2853|2873|2873|2608|2608|19972881
1226638800000|2008-11-14 05:00:00|2796|2796|2733|2733|2877|2877|2725|2725|16181932
1226898000000|2008-11-17 05:00:00|2673|2673|2599|2599|2697|2697|2591|2591|11985768
1226984400000|2008-11-18 05:00:00|2568|2568|2613|2613|2670|2670|2507|2507|18213461
1227070800000|2008-11-19 05:00:00|2583|2583|2531|2531|2690|2690|2520|2520|15545913
1227157200000|2008-11-20 05:00:00|2518|2518|2356|2356|2660|2660|2318|2318|23228376
1227243600000|2008-11-21 05:00:00|2390|2390|2440|2440|2446|2446|2282|2282|24349653
1227502800000|2008-11-24 05:00:00|2484|2484|2544|2544|2596|2596|2438|2438|17168428
1227589200000|2008-11-25 05:00:00|2585|2585|2581|2581|2600|2600|2515|2515|13649996
1227675600000|2008-11-26 05:00:00|2540|2540|2631|2631|2639|2639|2500|2500|12771223
1227848400000|2008-11-28 05:00:00|2568|2568|2672|2672|2672|2672|2564|2564|5922573
1228107600000|2008-12-01 05:00:00|2637|2637|2485|2485|2675|2675|2476|2476|14684271
1228194000000|2008-12-02 05:00:00|2587|2587|2668|2668|2677|2677|2536|2536|15544685
1228280400000|2008-12-03 05:00:00|2565|2565|2646|2646|2669|2669|2543|2543|14855143
1228366800000|2008-12-04 05:00:00|2533|2533|2500|2500|2603|2603|2462|2462|20634008
1228453200000|2008-12-05 05:00:00|2467|2467|2649|2649|2692|2692|2413|2413|23276920
1228712400000|2008-12-08 05:00:00|2701|2701|2700|2700|2768|2768|2675|2675|15348445
1228798800000|2008-12-09 05:00:00|2736|2736|2631|2631|2746|2746|2616|2616|19457082
1228885200000|2008-12-10 05:00:00|2641|2641|2698|2698|2741|2741|2641|2641|13205554
1228971600000|2008-12-11 05:00:00|2680|2680|2644|2644|2777|2777|2620|2620|12602304
1229058000000|2008-12-12 05:00:00|2590|2590|2704|2704|2715|2715|2582|2582|13315977
1229317200000|2008-12-15 05:00:00|2695|2695|2660|2660|2724|2724|2620|2620|12511826
1229403600000|2008-12-16 05:00:00|2705|2705|2791|2791|2810|2810|2648|2648|15784950
1229490000000|2008-12-17 05:00:00|2719|2719|2712|2712|2783|2783|2693|2693|14379025
1229576400000|2008-12-18 05:00:00|2739|2739|2774|2774|2833|2833|2706|2706|18812935
1229662800000|2008-12-19 05:00:00|2806|2806|2856|2856|2907|2907|2765|2765|26622118
1229922000000|2008-12-22 05:00:00|2847|2847|2909|2909|2938|2938|2829|2829|17058669
1230008400000|2008-12-23 05:00:00|2936|2936|2941|2941|3022|3022|2919|2919|18460332
1230094800000|2008-12-24 05:00:00|2936|2936|2927|2927|2966|2966|2910|2910|3382297
1230267600000|2008-12-26 05:00:00|2940|2940|2900|2900|2950|2950|2875|2875|3854794
1230526800000|2008-12-29 05:00:00|2911|2911|2830|2830|2925|2925|2794.5|2794.5|12982439
1230613200000|2008-12-30 05:00:00|2866|2866|2960|2960|2966|2966|2866|2866|11017325
1230699600000|2008-12-31 05:00:00|2970|2970|3040|3040|3057|3057|2969|2969|12024375
1230872400000|2009-01-02 05:00:00|3046|3046|3100|3100|3112|3112|3031|3031|12221830
1231131600000|2009-01-05 05:00:00|3145|3145|3053|3053|3166|3166|3029|3029|14968500
1231218000000|2009-01-06 05:00:00|3108|3108|2997|2997|3126|3126|2955|2955|15069185
1231304400000|2009-01-07 05:00:00|2961|2961|2949|2949|2988|2988|2916|2916|12754296
1231390800000|2009-01-08 05:00:00|2968|2968|2936|2936|2969|2969|2904|2904|10584015
1231477200000|2009-01-09 05:00:00|2890|2890|2873|2873|2961|2961|2845|2845|10616456
1231736400000|2009-01-12 05:00:00|2873|2873|2850|2850|2895|2895|2830|2830|8886618
1231822800000|2009-01-13 05:00:00|2841|2841|2844|2844|2899.25|2899.25|2823|2823|10811573
1231909200000|2009-01-14 05:00:00|2793|2793|2782|2782|2826|2826|2740|2740|12241571
1231995600000|2009-01-15 05:00:00|2781|2781|2812|2812|2828|2828|2737|2737|12677853
1232082000000|2009-01-16 05:00:00|2840|2840|2819|2819|2876|2876|2741|2741|14670241
1232427600000|2009-01-20 05:00:00|2813|2813|2789|2789|2888|2888|2783|2783|14701568
1232514000000|2009-01-21 05:00:00|2823|2823|2757|2757|2839|2839|2689|2689|18226659
1232600400000|2009-01-22 05:00:00|2725|2725|2745|2745|2770|2770|2687|2687|15248827
1232686800000|2009-01-23 05:00:00|2774|2774|2820|2820|2835|2835|2753|2753|14889949
1232946000000|2009-01-26 05:00:00|2807|2807|2779|2779|2873|2873|2752|2752|14141165
1233032400000|2009-01-27 05:00:00|2786|2786|2837|2837|2867.25|2867.25|2785|2785|9643281
1233118800000|2009-01-28 05:00:00|2886|2886|2878|2878|2911|2911|2838|2838|13550825
1233205200000|2009-01-29 05:00:00|2852|2852|2894|2894|2906|2906|2838|2838|12005675
1233291600000|2009-01-30 05:00:00|2885|2885|2855|2855|2900|2900|2834|2834|16423257
1233550800000|2009-02-02 05:00:00|2809|2809|2843|2843|2894|2894|2800|2800|14029676
1233637200000|2009-02-03 05:00:00|2988|2988|3024|3024|3076|3076|2893|2893|23361203
1233723600000|2009-02-04 05:00:00|3025|3025|2990|2990|3086|3086|2960|2960|12977370
1233810000000|2009-02-05 05:00:00|2860|2860|3010|3010|3046|3046|2860|2860|13710660
1233896400000|2009-02-06 05:00:00|3001|3001|3077|3077|3093|3093|3001|3001|11068728
1234155600000|2009-02-09 05:00:00|3066|3066|3065|3065|3087|3087|3017|3017|8728065
1234242000000|2009-02-10 05:00:00|3047|3047|2901|2901|3065|3065|2886|2886|14368690
1234328400000|2009-02-11 05:00:00|2910|2910|2972|2972|2994|2994|2901|2901|10317058
1234414800000|2009-02-12 05:00:00|2923|2923|2934|2934|2943|2943|2853|2853|10868005
1234501200000|2009-02-13 05:00:00|2927|2927|2875|2875|2940|2940|2852|2852|10496834
1234846800000|2009-02-17 05:00:00|2814|2814|2861|2861|2903|2903|2788|2788|20596232
1234933200000|2009-02-18 05:00:00|2871|2871|2864|2864|2880|2880|2800|2800|14352275
1235019600000|2009-02-19 05:00:00|2893|2893|2853|2853|2900|2900|2846|2846|9859738
1235106000000|2009-02-20 05:00:00|2810|2810|2810|2810|2852|2852|2779|2779|17702991
1235365200000|2009-02-23 05:00:00|2762|2762|2788|2788|2839|2839|2762|2762|17968200
1235451600000|2009-02-24 05:00:00|2791|2791|2853|2853|2856|2856|2754|2754|17737555
1235538000000|2009-02-25 05:00:00|2819|2819|2791|2791|2845|2845|2772|2772|21818495
1235624400000|2009-02-26 05:00:00|2817|2817|2604|2604|2817|2817|2603|2603|19893404
1235710800000|2009-02-27 05:00:00|2547|2547|2420|2420|2578|2578|2417|2417|32514682
1235970000000|2009-03-02 05:00:00|2382|2382|2344|2344|2432|2432|2342|2342|16622039
1236056400000|2009-03-03 05:00:00|2368|2368|2305|2305|2410|2410|2286|2286|18108641
1236142800000|2009-03-04 05:00:00|2321|2321|2317|2317|2353|2353|2244|2244|21570364
1236229200000|2009-03-05 05:00:00|2260|2260|2214|2214|2289|2289|2193|2193|20638993
1236315600000|2009-03-06 05:00:00|2235|2235|2274|2274|2294|2294|2204|2204|18041867
1236571200000|2009-03-09 04:00:00|2015|2015|2099|2099|2250|2250|2005|2005|84151812
1236657600000|2009-03-10 04:00:00|2163|2163|2220|2220|2231|2231|2139|2139|34740170
1236744000000|2009-03-11 04:00:00|2214|2214|2194|2194|2273|2273|2180|2180|28147845
1236830400000|2009-03-12 04:00:00|2186|2186|2403|2403|2409|2409|2166|2166|38393279
1236916800000|2009-03-13 04:00:00|2426|2426|2707|2707|2770|2770|2426|2426|57253753
1237176000000|2009-03-16 04:00:00|2698|2698|2621|2621|2744|2744|2612|2612|32684689
1237262400000|2009-03-17 04:00:00|2601|2601|2661|2661|2664|2664|2580|2580|22555242
1237348800000|2009-03-18 04:00:00|2630|2630|2696|2696|2750|2750|2613|2613|21169971
1237435200000|2009-03-19 04:00:00|2703|2703|2604|2604|2714|2714|2568|2568|24068514
1237521600000|2009-03-20 04:00:00|2662|2662|2672|2672|2720|2720|2631|2631|25672010
1237780800000|2009-03-23 04:00:00|2720|2720|2798|2798|2798|2798|2677|2677|19464340
1237867200000|2009-03-24 04:00:00|2761|2761|2771|2771|2812|2812|2751|2751|14752102
1237953600000|2009-03-25 04:00:00|2796|2796|2750|2750|2802|2802|2681|2681|17420730
1238040000000|2009-03-26 04:00:00|2777|2777|2758|2758|2781|2781|2707.75|2707.75|15759651
1238126400000|2009-03-27 04:00:00|2693|2693|2716|2716|2762|2762|2680|2680|16267417
1238385600000|2009-03-30 04:00:00|2678|2678|2655|2655|2690|2690|2614|2614|14547013
1238472000000|2009-03-31 04:00:00|2681|2681|2675|2675|2708|2708|2652|2652|21897805
1238558400000|2009-04-01 04:00:00|2649|2649|2699|2699|2723|2723|2575|2575|18015410
1238644800000|2009-04-02 04:00:00|2721|2721|2700|2700|2760|2760|2644|2644|17970950
1238731200000|2009-04-03 04:00:00|2700|2700|2646|2646|2731|2731|2608.99|2608.99|15483967
1238990400000|2009-04-06 04:00:00|2628|2628|2667|2667|2754|2754|2628|2628|12702696
1239076800000|2009-04-07 04:00:00|2654|2654|2627|2627|2657|2657|2601|2601|13322919
1239163200000|2009-04-08 04:00:00|2638|2638|2676|2676|2676|2676|2621|2621|10566973
1239249600000|2009-04-09 04:00:00|2726|2726|2630|2630|2745|2745|2608|2608|15095422
1239595200000|2009-04-13 04:00:00|2612|2612|2605|2605|2652|2652|2587|2587|11121193
1239681600000|2009-04-14 04:00:00|2591|2591|2568|2568|2618|2618|2557|2557|12561338
1239768000000|2009-04-15 04:00:00|2562|2562|2625|2625|2639|2639|2553|2553|15764623
1239854400000|2009-04-16 04:00:00|2644|2644|2585|2585|2651|2651|2536|2536|18572452
1239940800000|2009-04-17 04:00:00|2590|2590|2573|2573|2649|2649|2564|2564|18808158
1240200000000|2009-04-20 04:00:00|2550|2550|2522|2522|2591|2591|2519|2519|13156690
1240286400000|2009-04-21 04:00:00|2441|2441|2354|2354|2455|2455|2293|2293|40481924
1240372800000|2009-04-22 04:00:00|2340|2340|2297|2297|2350|2350|2233|2233|53004076
1240459200000|2009-04-23 04:00:00|2307|2307|2323|2323|2333|2333|2264|2264|35587113
1240545600000|2009-04-24 04:00:00|2327|2327|2345|2345|2355|2355|2305|2305|22065794
1240804800000|2009-04-27 04:00:00|2340|2340|2344|2344|2369|2369|2321|2321|16209167
1240891200000|2009-04-28 04:00:00|2342|2342|2317|2317|2362|2362|2300|2300|22957097
1240977600000|2009-04-29 04:00:00|2323|2323|2390|2390|2406|2406|2315|2315|27914929
1241064000000|2009-04-30 04:00:00|2412|2412|2424|2424|2458|2458|2400|2400|28085824
1241150400000|2009-05-01 04:00:00|2423|2423|2430|2430|2438|2438|2381|2381|15092506
1241409600000|2009-05-04 04:00:00|2460|2460|2462|2462|2484|2484|2433|2433|19132195
1241496000000|2009-05-05 04:00:00|2450|2450|2459|2459|2498.01|2498.01|2436|2436|17073022
1241582400000|2009-05-06 04:00:00|2468|2468|2461|2461|2493|2493|2424|2424|22624946
1241668800000|2009-05-07 04:00:00|2470|2470|2521|2521|2557|2557|2445|2445|27670600
1241755200000|2009-05-08 04:00:00|2535|2535|2482|2482|2551|2551|2465|2465|18673840
1242014400000|2009-05-11 04:00:00|2458|2458|2440|2440|2480|2480|2433|2433|16186372
1242100800000|2009-05-12 04:00:00|2450|2450|2498|2498|2525|2525|2428|2428|23332900
1242187200000|2009-05-13 04:00:00|2489|2489|2567|2567|2625|2625|2485|2485|25273924
1242273600000|2009-05-14 04:00:00|2577|2577|2605|2605|2624|2624|2565|2565|20350616
1242360000000|2009-05-15 04:00:00|2625|2625|2547|2547|2625|2625|2534|2534|18079926
1242619200000|2009-05-18 04:00:00|2561|2561|2574|2574|2580|2580|2522|2522|14960834
1242705600000|2009-05-19 04:00:00|2574|2574|2577|2577|2590|2590|2530|2530|15613600
1242792000000|2009-05-20 04:00:00|2598|2598|2609|2609|2644.5|2644.5|2579|2579|15488026
1242878400000|2009-05-21 04:00:00|2573|2573|2612|2612|2619|2619|2541|2541|22638857
1242964800000|2009-05-22 04:00:00|2615|2615|2617|2617|2635|2635|2597|2597|14637457
1243310400000|2009-05-26 04:00:00|2600|2600|2656|2656|2660|2660|2566|2566|15917792
1243396800000|2009-05-27 04:00:00|2647|2647|2663|2663|2680|2680|2647|2647|19665857
1243483200000|2009-05-28 04:00:00|2641|2641|2677|2677|2700|2700|2635|2635|27674597
1243569600000|2009-05-29 04:00:00|2694|2694|2758|2758|2761|2761|2685|2685|41874634
1243828800000|2009-06-01 04:00:00|2771|2771|2753|2753|2785|2785|2713|2713|20241225
1243915200000|2009-06-02 04:00:00|2751|2751|2770|2770|2786.54|2786.54|2720|2720|14595789
1244001600000|2009-06-03 04:00:00|2739|2739|2759|2759|2761|2761|2706|2706|19488159
1244088000000|2009-06-04 04:00:00|2747|2747|2658|2658|2755|2755|2647|2647|22065512
1244174400000|2009-06-05 04:00:00|2673|2673|2607|2607|2690|2690|2562|2562|25404021
1244433600000|2009-06-08 04:00:00|2586|2586|2593|2593|2618|2618|2548|2548|17685788
1244520000000|2009-06-09 04:00:00|2593|2593|2572|2572|2612.5|2612.5|2554|2554|11676138
1244606400000|2009-06-10 04:00:00|2592|2592|2559|2559|2613|2613|2541|2541|12843914
1244692800000|2009-06-11 04:00:00|2569|2569|2619|2619|2657|2657|2569|2569|17074739
1244779200000|2009-06-12 04:00:00|2612|2612|2608|2608|2707|2707|2568|2568|29773101
1245038400000|2009-06-15 04:00:00|2583|2583|2496|2496|2600|2600|2479|2479|26987733
1245124800000|2009-06-16 04:00:00|2501|2501|2443|2443|2520|2520|2437|2437|26775108
1245211200000|2009-06-17 04:00:00|2445|2445|2477|2477|2498|2498|2443|2443|23473650
1245297600000|2009-06-18 04:00:00|2500|2500|2565|2565|2591|2591|2488|2488|20477112
1245384000000|2009-06-19 04:00:00|2591|2591|2591|2591|2654|2654|2581|2581|26623471
1245643200000|2009-06-22 04:00:00|2574|2574|2518|2518|2574|2574|2515|2515|18625161
1245729600000|2009-06-23 04:00:00|2528|2528|2511|2511|2549|2549|2500|2500|14103745
1245816000000|2009-06-24 04:00:00|2515|2515|2545|2545|2567|2567|2505|2505|15249387
1245902400000|2009-06-25 04:00:00|2549|2549|2657|2657|2660|2660|2519|2519|20122795
1245988800000|2009-06-26 04:00:00|2648|2648|2700|2700|2706|2706|2634|2634|22684419
1246248000000|2009-06-29 04:00:00|2706|2706|2785|2785|2795|2795|2687|2687|21995117
1246334400000|2009-06-30 04:00:00|2785|2785|2796|2796|2805|2805|2729|2729|21718025
1246420800000|2009-07-01 04:00:00|2810|2810|2805|2805|2822|2822|2777|2777|15397548
1246507200000|2009-07-02 04:00:00|2773|2773|2701|2701|2799|2799|2698|2698|14532599
1246852800000|2009-07-06 04:00:00|2697|2697|2789|2789|2800|2800|2675.57|2675.57|23136401
1246939200000|2009-07-07 04:00:00|2785|2785|2762|2762|2839|2839|2752|2752|22512395
1247025600000|2009-07-08 04:00:00|2789|2789|2804|2804|2854|2854|2773|2773|21377312
1247112000000|2009-07-09 04:00:00|2776|2776|2701|2701|2790|2790|2658|2658|26822713
1247198400000|2009-07-10 04:00:00|2690|2690|2645|2645|2699|2699|2626|2626|17947760
1247457600000|2009-07-13 04:00:00|2642|2642|2682|2682|2690|2690|2613|2613|15758776
1247544000000|2009-07-14 04:00:00|2690|2690|2716|2716|2731|2731|2505.1|2505.1|13903382
1247630400000|2009-07-15 04:00:00|2734|2734|2771|2771|2776|2776|2682|2682|20524623
1247716800000|2009-07-16 04:00:00|2769|2769|2787|2787|2800|2800|2755|2755|12661736
1247803200000|2009-07-17 04:00:00|2783|2783|2768|2768|2787|2787|2741|2741|10816062
1248062400000|2009-07-20 04:00:00|2775|2775|2794|2794|2800|2800|2744|2744|11308578
1248148800000|2009-07-21 04:00:00|2873|2873|2965|2965|2979|2979|2858|2858|26683536
1248235200000|2009-07-22 04:00:00|2957|2957|2945|2945|3006|3006|2927|2927|18959814
1248321600000|2009-07-23 04:00:00|2952|2952|3025|3025|3064|3064|2947|2947|25456796
1248408000000|2009-07-24 04:00:00|3027|3027|3099|3099|3106|3106|2994|2994|25103668
1248667200000|2009-07-27 04:00:00|3112|3112|3077|3077|3118|3118|3042|3042|20068292
1248753600000|2009-07-28 04:00:00|3071|3071|3002|3002|3091|3091|2977|2977|22545014
1248840000000|2009-07-29 04:00:00|3001|3001|2987|2987|3014|3014|2951|2951|15933295
1248926400000|2009-07-30 04:00:00|3021|3021|2994|2994|3097|3097|2988|2988|23192224
1249012800000|2009-07-31 04:00:00|3020|3020|3001|3001|3058|3058|2991|2991|15524352
1249272000000|2009-08-03 04:00:00|3045|3045|3002|3002|3047|3047|2972.5|2972.5|15552958
1249358400000|2009-08-04 04:00:00|3014|3014|2984|2984|3027|3027|2948|2948|15345540
1249444800000|2009-08-05 04:00:00|2987|2987|2961|2961|3018|3018|2934|2934|12762478
1249531200000|2009-08-06 04:00:00|2968|2968|2936|2936|2968|2968|2925|2925|10973112
1249617600000|2009-08-07 04:00:00|2971|2971|3010|3010|3050|3050|2945|2945|13030865
1249876800000|2009-08-10 04:00:00|3029|3029|3060|3060|3100|3100|3011|3011|18178317
1249963200000|2009-08-11 04:00:00|3046|3046|3033|3033|3078|3078|3014.5|3014.5|10900518
1250049600000|2009-08-12 04:00:00|3034|3034|3074|3074|3099.2|3099.2|3000|3000|12309046
1250136000000|2009-08-13 04:00:00|3073|3073|3098|3098|3098|3098|2869|2869|13494086
1250222400000|2009-08-14 04:00:00|3100|3100|3098|3098|3109|3109|3052|3052|16166334
1250481600000|2009-08-17 04:00:00|3060|3060|3088|3088|3135|3135|3054|3054|18692263
1250568000000|2009-08-18 04:00:00|3087|3087|3071|3071|3087|3087|3030|3030|12335821
1250654400000|2009-08-19 04:00:00|3066|3066|3148|3148|3192|3192|3045|3045|20345857
1250740800000|2009-08-20 04:00:00|3164|3164|3134|3134|3164|3164|3098|3098|15424176
1250827200000|2009-08-21 04:00:00|3165|3165|3256|3256|3272|3272|3145|3145|20727809
1251086400000|2009-08-24 04:00:00|3299|3299|3250|3250|3300|3300|3231.09|3231.09|13576085
1251172800000|2009-08-25 04:00:00|3291|3291|3295|3295|3305|3305|3250|3250|19161790
1251259200000|2009-08-26 04:00:00|3282|3282|3268|3268|3298|3298|3247|3247|9959922
1251345600000|2009-08-27 04:00:00|3260|3260|3287|3287|3300|3300|3221|3221|9830301
1251432000000|2009-08-28 04:00:00|3292|3292|3232|3232|3292|3292|3212|3212|12061482
1251691200000|2009-08-31 04:00:00|3227|3227|3243|3243|3269|3269|3216|3216|12947870
1251777600000|2009-09-01 04:00:00|3229|3229|3179|3179|3253|3253|3166|3166|16074159
1251864000000|2009-09-02 04:00:00|3137|3137|3081|3081|3140|3140|3075|3075|13589310
1251950400000|2009-09-03 04:00:00|3083|3083|3024|3024|3087|3087|2994|2994|16553155
1252036800000|2009-09-04 04:00:00|3045|3045|3070|3070|3070|3070|3021|3021|12160880
1252382400000|2009-09-08 04:00:00|3093|3093|3097|3097|3103|3103|3030|3030|13741772
1252468800000|2009-09-09 04:00:00|3110|3110|3155|3155|3162|3162|3089|3089|12422879
1252555200000|2009-09-10 04:00:00|3165|3165|3196|3196|3207|3207|3127|3127|14871305
1252641600000|2009-09-11 04:00:00|3215|3215|3254|3254|3262|3262|3192|3192|14410728
1252900800000|2009-09-14 04:00:00|3234|3234|3289|3289|3293|3293|3230|3230|18402426
1252987200000|2009-09-15 04:00:00|3282|3282|3270|3270|3292|3292|3260|3260|15279117
1253073600000|2009-09-16 04:00:00|3273|3273|3217|3217|3277|3277|3186|3186|14868933
1253160000000|2009-09-17 04:00:00|3203|3203|3201|3201|3237|3237|3171|3171|15192261
1253246400000|2009-09-18 04:00:00|3218|3218|3188|3188|3236|3236|3178|3178|20305222
1253505600000|2009-09-21 04:00:00|3179|3179|3182|3182|3207.91|3207.91|3160|3160|13559771
1253592000000|2009-09-22 04:00:00|3183|3183|3133|3133|3183|3183|3129|3129|13757261
1253678400000|2009-09-23 04:00:00|3139|3139|3133|3133|3160|3160|3116|3116|20513889
1253764800000|2009-09-24 04:00:00|3123|3123|3101|3101|3140|3140|3080|3080|15358701
1253851200000|2009-09-25 04:00:00|3091|3091|3125|3125|3171|3171|3091|3091|21109123
1254110400000|2009-09-28 04:00:00|3121|3121|3203|3203|3242|3242|3102|3102|14319592
1254196800000|2009-09-29 04:00:00|3202|3202|3185|3185|3222|3222|3168|3168|14091682
1254283200000|2009-09-30 04:00:00|3197|3197|3163|3163|3199|3199|3115|3115|20409486
1254369600000|2009-10-01 04:00:00|3174|3174|3118|3118|3180|3180|3103|3103|17170623
1254456000000|2009-10-02 04:00:00|3118|3118|3165|3165|3183|3183|3109|3109|20478145
1254715200000|2009-10-05 04:00:00|3142|3142|3177|3177|3180|3180|3118|3118|17467276
1254801600000|2009-10-06 04:00:00|3194|3194|3251|3251|3256|3256|3167|3167|20659939
1254888000000|2009-10-07 04:00:00|3239|3239|3219|3219|3248|3248|3194|3194|11588768
1254974400000|2009-10-08 04:00:00|3239|3239|3243|3243|3255|3255|3223|3223|11405164
1255060800000|2009-10-09 04:00:00|3246|3246|3256|3256|3268|3268|3233|3233|11355462
1255320000000|2009-10-12 04:00:00|3272|3272|3286|3286|3299|3299|3250|3250|10920953
1255406400000|2009-10-13 04:00:00|3274|3274|3242|3242|3295|3295|3234.5|3234.5|20185491
1255492800000|2009-10-14 04:00:00|3274|3274|3290|3290|3301|3301|3232|3232|36560055
1255579200000|2009-10-15 04:00:00|3282|3282|3330|3330|3340|3340|3262|3262|22403678
1255665600000|2009-10-16 04:00:00|3327|3327|3321|3321|3338|3338|3294.61|3294.61|20325225
1255924800000|2009-10-19 04:00:00|3311|3311|3373|3373|3383|3383|3311|3311|27989891
1256011200000|2009-10-20 04:00:00|3391|3391|3372|3372|3418|3418|3363|3363|23195721
1256097600000|2009-10-21 04:00:00|3375|3375|3268|3268|3380|3380|3261|3261|24232359
1256184000000|2009-10-22 04:00:00|3239|3239|3287|3287|3291|3291|3126|3126|24284832
1256270400000|2009-10-23 04:00:00|3276|3276|3243|3243|3295|3295|3218|3218|17126116
1256529600000|2009-10-26 04:00:00|3250|3250|3202|3202|3304|3304|3187|3187|18345501
1256616000000|2009-10-27 04:00:00|3259|3259|3243|3243|3290|3290|3217|3217|18769629
1256702400000|2009-10-28 04:00:00|3259|3259|3205|3205|3270|3270|3200|3200|15080350
1256788800000|2009-10-29 04:00:00|3203|3203|3131|3131|3203|3203|3090|3090|40933624
1256875200000|2009-10-30 04:00:00|3117|3117|3093|3093|3178|3178|3083|3083|40464040
1257138000000|2009-11-02 05:00:00|3112|3112|3126|3126|3150|3150|3096|3096|21390593
1257224400000|2009-11-03 05:00:00|3109|3109|3067|3067|3128|3128|3029|3029|67921206
1257310800000|2009-11-04 05:00:00|3133|3133|3264|3264|3285|3285|3125|3125|36213282
1257397200000|2009-11-05 05:00:00|3249|3249|3271|3271|3343|3343|3249|3249|22739874
1257483600000|2009-11-06 05:00:00|3261|3261|3259|3259|3295|3295|3222|3222|19844678
1257742800000|2009-11-09 05:00:00|3288|3288|3343|3343|3349|3349|3270|3270|29184367
1257829200000|2009-11-10 05:00:00|3351|3351|3361|3361|3374|3374|3333|3333|15866464
1257915600000|2009-11-11 05:00:00|3373|3373|3322|3322|3375|3375|3312|3312|17478317
1258002000000|2009-11-12 05:00:00|3304|3304|3298|3298|3347.5|3347.5|3286|3286|14098957
1258088400000|2009-11-13 05:00:00|3330|3330|3310|3310|3350|3350|3300|3300|14525218
1258347600000|2009-11-16 05:00:00|3398|3398|3381|3381|3435|3435|3352|3352|25097484
1258434000000|2009-11-17 05:00:00|3380|3380|3429|3429|3430|3430|3335|3335|16560035
1258520400000|2009-11-18 05:00:00|3427|3427|3514|3514|3540|3540|3408|3408|28191345
1258606800000|2009-11-19 05:00:00|3509|3509|3533|3533|3572|3572|3476|3476|23990837
1258693200000|2009-11-20 05:00:00|3545|3545|3646|3646|3667|3667|3533|3533|36369405
1258952400000|2009-11-23 05:00:00|3675|3675|3642|3642|3695.92|3695.92|3619|3619|22751441
1259038800000|2009-11-24 05:00:00|3628|3628|3622|3622|3683|3683|3586|3586|21241046
1259125200000|2009-11-25 05:00:00|3629|3629|3657|3657|3667|3667|3595.5|3595.5|11157852
1259298000000|2009-11-27 05:00:00|3598|3598|3629|3629|3654|3654|3562|3562|8971830
1259557200000|2009-11-30 05:00:00|3616|3616|3621|3621|3633|3633|3587|3587|18365540
1259643600000|2009-12-01 05:00:00|3629|3629|3688|3688|3723|3723|3629|3629|16625971
1259730000000|2009-12-02 05:00:00|3650|3650|3680|3680|3700|3700|3645|3645|12025149
1259816400000|2009-12-03 05:00:00|3671|3671|3677|3677|3704|3704|3655|3655|13014621
1259902800000|2009-12-04 05:00:00|3721|3721|3670|3670|3750|3750|3664|3664|16615146
1260162000000|2009-12-07 05:00:00|3652|3652|3670|3670|3704|3704|3648|3648|9969493
1260248400000|2009-12-08 05:00:00|3665|3665|3635|3635|3699.499|3699.499|3626|3626|15540715
1260334800000|2009-12-09 05:00:00|3630|3630|3715|3715|3723|3723|3610|3610|17759628
1260421200000|2009-12-10 05:00:00|3741|3741|3754|3754|3791.999|3791.999|3739|3739|14634193
1260507600000|2009-12-11 05:00:00|3738|3738|3707|3707|3738|3738|3687|3687|13743071
1260766800000|2009-12-14 05:00:00|3727|3727|3777|3777|3780|3780|3727|3727|12386609
1260853200000|2009-12-15 05:00:00|3767|3767|3800|3800|3800|3800|3727|3727|12876959
1260939600000|2009-12-16 05:00:00|3802|3802|3775|3775|3810|3810|3752.22|3752.22|16675793
1261026000000|2009-12-17 05:00:00|3775|3775|3728|3728|3785|3785|3726|3726|18543392
1261112400000|2009-12-18 05:00:00|3736|3736|3740|3740|3779|3779|3720|3720|25425897
1261371600000|2009-12-21 05:00:00|3748|3748|3769|3769|3842|3842|3747|3747|14787274
1261458000000|2009-12-22 05:00:00|3779|3779|3775|3775|3798|3798|3755|3755|14094779
1261544400000|2009-12-23 05:00:00|3786|3786|3725|3725|3786|3786|3714|3714|12746738
1261630800000|2009-12-24 05:00:00|3714|3714|3699|3699|3714|3714|3676|3676|6285193
1261976400000|2009-12-28 05:00:00|3699|3699|3729|3729|3738|3738|3679.5|3679.5|9965471
1262062800000|2009-12-29 05:00:00|3713|3713|3710|3710|3750|3750|3707|3707|7508580
1262149200000|2009-12-30 05:00:00|3688|3688|3706|3706|3719|3719|3681.15|3681.15|9387565
1262235600000|2009-12-31 05:00:00|3680|3680|3654|3654|3707|3707|3650|3650|7065058
1262581200000|2010-01-04 05:00:00|3682|3682|3701|3701|3725|3725|3655|3655|13896591
1262667600000|2010-01-05 05:00:00|3730|3730|3716|3716|3745|3745|3693|3693|14744731
1262754000000|2010-01-06 05:00:00|3721|3721|3766|3766|3773|3773|3690|3690|15239807
1262840400000|2010-01-07 05:00:00|3747|3747|3772|3772|3790|3790|3740|3740|11916689
1262926800000|2010-01-08 05:00:00|3787|3787|3770|3770|3789|3789|3743|3743|10768158
1263186000000|2010-01-11 05:00:00|3788|3788|3785|3785|3792|3792|3750|3750|9582497
1263272400000|2010-01-12 05:00:00|3782|3782|3755|3755|3799|3799|3732|3732|10921674
1263358800000|2010-01-13 05:00:00|3831|3831|3893|3893|3937|3937|3810|3810|25375355
1263445200000|2010-01-14 05:00:00|3924|3924|3999|3999|4012|4012|3910|3910|22024396
1263531600000|2010-01-15 05:00:00|3998|3998|3947|3947|4027|4027|3901|3901|20853879
1263877200000|2010-01-19 05:00:00|3955|3955|4062|4062|4084|4084|3944|3944|19951814
1263963600000|2010-01-20 05:00:00|4064|4064|4103|4103|4115|4115|3997|3997|20842794
1264050000000|2010-01-21 05:00:00|4108|4108|4008|4008|4156|4156|4005|4005|25575574
1264136400000|2010-01-22 05:00:00|3990|3990|3887|3887|4029|4029|3877|3877|17465657
1264395600000|2010-01-25 05:00:00|3928|3928|3876|3876|3974|3974|3872|3872|15378411
1264482000000|2010-01-26 05:00:00|3850|3850|3858|3858|3895|3895|3816|3816|19863632
1264568400000|2010-01-27 05:00:00|3849|3849|3864|3864|3878|3878|3796|3796|17483400
1264654800000|2010-01-28 05:00:00|3874|3874|3797|3797|3894|3894|3794|3794|13374640
1264741200000|2010-01-29 05:00:00|3826|3826|3818|3818|3901|3901|3766|3766|16120872
1265000400000|2010-02-01 05:00:00|3856|3856|3830|3830|3863|3863|3807|3807|9223816
1265086800000|2010-02-02 05:00:00|3836|3836|3954|3954|3972|3972|3810|3810|15131207
1265173200000|2010-02-03 05:00:00|3940|3940|3872|3872|3942|3942|3847|3847|17467208
1265259600000|2010-02-04 05:00:00|3839|3839|3710|3710|3851|3851|3682|3682|25335547
1265346000000|2010-02-05 05:00:00|3705|3705|3673|3673|3708|3708|3582|3582|22972511
1265605200000|2010-02-08 05:00:00|3658|3658|3659|3659|3708|3708|3622|3622|10215770
1265691600000|2010-02-09 05:00:00|3693|3693|3647|3647|3717|3717|3632|3632|17143288
1265778000000|2010-02-10 05:00:00|3650|3650|3620|3620|3669|3669|3576|3576|16820708
1265864400000|2010-02-11 05:00:00|3622|3622|3688|3688|3700|3700|3587|3587|14430710
1265950800000|2010-02-12 05:00:00|3663|3663|3692|3692|3715|3715|3609|3609|17907433
1266296400000|2010-02-16 05:00:00|3772|3772|3766|3766|3818|3818|3726|3726|20773994
1266382800000|2010-02-17 05:00:00|3773|3773|3734|3734|3792|3792|3716|3716|11961247
1266469200000|2010-02-18 05:00:00|3728|3728|3729|3729|3750|3750|3703|3703|12350070
1266555600000|2010-02-19 05:00:00|3723|3723|3749|3749|3763|3763|3715|3715|12408367
1266814800000|2010-02-22 05:00:00|3786|3786|3712|3712|3786|3786|3660|3660|17577527
1266901200000|2010-02-23 05:00:00|3690|3690|3651|3651|3714|3714|3640|3640|15935387
1266987600000|2010-02-24 05:00:00|3670|3670|3693|3693|3704|3704|3627|3627|17093639
1267074000000|2010-02-25 05:00:00|3644|3644|3657|3657|3666|3666|3605|3605|17036845
1267160400000|2010-02-26 05:00:00|3670|3670|3688|3688|3706|3706|3644|3644|13168317
1267419600000|2010-03-01 05:00:00|3703|3703|3727|3727|3743|3743|3703|3703|11806377
1267506000000|2010-03-02 05:00:00|3758|3758|3739|3739|3769|3769|3732|3732|12254196
1267592400000|2010-03-03 05:00:00|3769|3769|3721|3721|3785|3785|3710|3710|12584932
1267678800000|2010-03-04 05:00:00|3729|3729|3714|3714|3738|3738|3688|3688|11854076
1267765200000|2010-03-05 05:00:00|3722|3722|3749|3749|3755.99|3755.99|3693|3693|9868885
1268024400000|2010-03-08 05:00:00|3749|3749|3735|3735|3754|3754|3711|3711|12057036
1268110800000|2010-03-09 05:00:00|3721|3721|3704|3704|3730|3730|3683|3683|14695894
1268197200000|2010-03-10 05:00:00|3695|3695|3667|3667|3708|3708|3650|3650|19428373
1268283600000|2010-03-11 05:00:00|3635|3635|3688|3688|3695|3695|3610|3610|15315842
1268370000000|2010-03-12 05:00:00|3705|3705|3716|3716|3720|3720|3673|3673|16386550
1268625600000|2010-03-15 04:00:00|3704|3704|3775|3775|3780|3780|3700|3700|17415856
1268712000000|2010-03-16 04:00:00|3777|3777|3794|3794|3800|3800|3740|3740|18309022
1268798400000|2010-03-17 04:00:00|3799|3799|3808|3808|3810|3810|3757|3757|12389454
1268884800000|2010-03-18 04:00:00|3807|3807|3845|3845|3846|3846|3788|3788|12497333
1268971200000|2010-03-19 04:00:00|3862|3862|3806|3806|3884|3884|3784.999|3784.999|30775680
1269230400000|2010-03-22 04:00:00|3808|3808|3830|3830|3904|3904|3803|3803|15474356
1269316800000|2010-03-23 04:00:00|3857|3857|3850|3850|3875|3875|3825|3825|12338280
1269403200000|2010-03-24 04:00:00|3843|3843|3801|3801|3851|3851|3798|3798|12361767
1269489600000|2010-03-25 04:00:00|3833|3833|3778|3778|3834|3834|3776|3776|13175642
1269576000000|2010-03-26 04:00:00|3782|3782|3743|3743|3794|3794|3735|3735|13501617
1269835200000|2010-03-29 04:00:00|3758|3758|3789|3789|3801|3801|3758|3758|11158229
1269921600000|2010-03-30 04:00:00|3796|3796|3766|3766|3796|3796|3751|3751|9921077
1270008000000|2010-03-31 04:00:00|3749|3749|3735|3735|3759|3759|3706|3706|12967268
1270094400000|2010-04-01 04:00:00|3764|3764|3771|3771|3788|3788|3750|3750|10135237
1270440000000|2010-04-05 04:00:00|3794|3794|3739|3739|3797|3797|3732.5|3732.5|10464525
1270526400000|2010-04-06 04:00:00|3753|3753|3725|3725|3753|3753|3717|3717|12275305
1270612800000|2010-04-07 04:00:00|3738|3738|3679|3679|3741|3741|3656|3656|18392462
1270699200000|2010-04-08 04:00:00|3684|3684|3678|3678|3702|3702|3662|3662|12330289
1270785600000|2010-04-09 04:00:00|3680|3680|3697|3697|3725|3725|3678|3678|10069557
1271044800000|2010-04-12 04:00:00|3696|3696|3685|3685|3709|3709|3680|3680|10664553
1271131200000|2010-04-13 04:00:00|3669|3669|3670|3670|3693|3693|3658|3658|11921665
1271217600000|2010-04-14 04:00:00|3674|3674|3621|3621|3674|3674|3601|3601|19975643
1271304000000|2010-04-15 04:00:00|3622|3622|3604|3604|3650|3650|3596|3596|20775915
1271390400000|2010-04-16 04:00:00|3599|3599|3571|3571|3617|3617|3537|3537|20591950
1271649600000|2010-04-19 04:00:00|3568|3568|3590|3590|3598|3598|3529|3529|12545833
1271736000000|2010-04-20 04:00:00|3605|3605|3606|3606|3640|3640|3586.999|3586.999|10152196
1271822400000|2010-04-21 04:00:00|3609|3609|3474|3474|3618|3618|3470|3470|37192719
1271908800000|2010-04-22 04:00:00|3457|3457|3377|3377|3465|3465|3376|3376|38233224
1271995200000|2010-04-23 04:00:00|3384|3384|3546|3546|3576|3576|3354|3354|41336070
1272254400000|2010-04-26 04:00:00|3558|3558|3500|3500|3595.999|3595.999|3490|3490|26595385
1272340800000|2010-04-27 04:00:00|3485|3485|3448|3448|3548|3548|3440.75|3440.75|19521899
1272427200000|2010-04-28 04:00:00|3450|3450|3456|3456|3480|3480|3420|3420|16879431
1272513600000|2010-04-29 04:00:00|3498|3498|3525|3525|3561|3561|3498|3498|18242785
1272600000000|2010-04-30 04:00:00|3533|3533|3504|3504|3580|3580|3503|3503|15722057
1272859200000|2010-05-03 04:00:00|3529|3529|3527|3527|3543|3543|3504|3504|12428704
1272945600000|2010-05-04 04:00:00|3560|3560|3581|3581|3636|3636|3560|3560|32438990
1273032000000|2010-05-05 04:00:00|3542|3542|3559|3559|3577|3577|3490|3490|21460364
1273118400000|2010-05-06 04:00:00|3541|3541|3427|3427|3558|3558|3070|3070|30771712
1273204800000|2010-05-07 04:00:00|3391|3391|3349|3349|3422.25|3422.25|3295|3295|26434937
1273464000000|2010-05-10 04:00:00|3392|3392|3425|3425|3486|3486|3389|3389|23437417
1273550400000|2010-05-11 04:00:00|3335|3335|3351|3351|3411|3411|3303|3303|24643534
1273636800000|2010-05-12 04:00:00|3397|3397|3364|3364|3404|3404|3343|3343|19086737
1273723200000|2010-05-13 04:00:00|3368|3368|3331|3331|3375|3375|3311|3311|14651543
1273809600000|2010-05-14 04:00:00|3335|3335|3288|3288|3335|3335|3268|3268|21105039
1274068800000|2010-05-17 04:00:00|3292|3292|3278|3278|3306|3306|3218|3218|15409482
1274155200000|2010-05-18 04:00:00|3297|3297|3235|3235|3300|3300|3230|3230|18288420
1274241600000|2010-05-19 04:00:00|3220|3220|3262|3262|3290|3290|3207|3207|21176085
1274328000000|2010-05-20 04:00:00|3223|3223|3182|3182|3255|3255|3175|3175|24696713
1274414400000|2010-05-21 04:00:00|3120|3120|3204|3204|3215|3215|3104|3104|25498591
1274673600000|2010-05-24 04:00:00|3187|3187|3186|3186|3230.99|3230.99|3161|3161|13305813
1274760000000|2010-05-25 04:00:00|3130|3130|3206|3206|3208|3208|3110|3110|20689229
1274846400000|2010-05-26 04:00:00|3198|3198|3242|3242|3285|3285|3184.25|3184.25|26259032
1274932800000|2010-05-27 04:00:00|3291.999|3291.999|3362|3362|3367|3367|3278|3278|30581265
1275019200000|2010-05-28 04:00:00|3364|3364|3369|3369|3412|3412|3350|3350|24992837
1275364800000|2010-06-01 04:00:00|3343|3343|3353|3353|3402|3402|3331|3331|20760294
1275451200000|2010-06-02 04:00:00|3363|3363|3436|3436|3438|3438|3352.5|3352.5|16194626
1275537600000|2010-06-03 04:00:00|3443|3443|3429|3429|3456|3456|3399|3399|13110190
1275624000000|2010-06-04 04:00:00|3385|3385|3317|3317|3392|3392|3299|3299|18204463
1275883200000|2010-06-07 04:00:00|3319|3319|3331|3331|3352|3352|3310|3310|14130990
1275969600000|2010-06-08 04:00:00|3341|3341|3381|3381|3387|3387|3310|3310|15483473
1276056000000|2010-06-09 04:00:00|3386|3386|3371|3371|3412.5|3412.5|3348.5|3348.5|12855953
1276142400000|2010-06-10 04:00:00|3414|3414|3465|3465|3478|3478|3399|3399|18714596
1276228800000|2010-06-11 04:00:00|3435|3435|3486|3486|3510|3510|3423|3423|18127421
1276488000000|2010-06-14 04:00:00|3505|3505|3502|3502|3525|3525|3495|3495|13656281
1276574400000|2010-06-15 04:00:00|3508|3508|3602|3602|3605|3605|3503|3503|21903215
1276660800000|2010-06-16 04:00:00|3571|3571|3601|3601|3618|3618|3570|3570|17335673
1276747200000|2010-06-17 04:00:00|3614|3614|3586|3586|3625|3625|3530|3530|17894951
1276833600000|2010-06-18 04:00:00|3590|3590|3567|3567|3600|3600|3548|3548|19641961
1277092800000|2010-06-21 04:00:00|3604|3604|3512|3512|3615|3615|3491|3491|15578666
1277179200000|2010-06-22 04:00:00|3519|3519|3513|3513|3572.25|3572.25|3507|3507|16399845
1277265600000|2010-06-23 04:00:00|3520|3520|3542|3542|3566|3566|3493|3493|13000522
1277352000000|2010-06-24 04:00:00|3518|3518|3561|3561|3570|3570|3517|3517|16428921
1277438400000|2010-06-25 04:00:00|3560|3560|3593|3593|3615|3615|3528|3528|33872947
1277697600000|2010-06-28 04:00:00|3613|3613|3594|3594|3614.25|3614.25|3557|3557|13747488
1277784000000|2010-06-29 04:00:00|3555|3555|3543|3543|3580|3580|3500|3500|22865616
1277870400000|2010-06-30 04:00:00|3532|3532|3497|3497|3534|3534|3475|3475|21205491
1277956800000|2010-07-01 04:00:00|3483|3483|3444|3444|3489|3489|3365|3365|25587163
1278043200000|2010-07-02 04:00:00|3446|3446|3422|3422|3450|3450|3365|3365|16993407
1278388800000|2010-07-06 04:00:00|3428|3428|3465|3465|3469|3469|3405|3405|14915953
1278475200000|2010-07-07 04:00:00|3477|3477|3543|3543|3546|3546|3442|3442|16889159
1278561600000|2010-07-08 04:00:00|3587|3587|3586|3586|3587|3587|3533|3533|15567407
1278648000000|2010-07-09 04:00:00|3591|3591|3630|3630|3640|3640|3572|3572|11993313
1278907200000|2010-07-12 04:00:00|3620|3620|3609|3609|3624|3624|3584|3584|12617772
1278993600000|2010-07-13 04:00:00|3613|3613|3645|3645|3670|3670|3602.999|3602.999|12904041
1279080000000|2010-07-14 04:00:00|3621|3621|3620|3620|3637|3637|3583|3583|11199063
1279166400000|2010-07-15 04:00:00|3625|3625|3649|3649|3656|3656|3590|3590|10990840
1279252800000|2010-07-16 04:00:00|3653|3653|3591|3591|3680|3680|3588|3588|16578974
1279512000000|2010-07-19 04:00:00|3594|3594|3580|3580|3611.13|3611.13|3569|3569|10118494
1279598400000|2010-07-20 04:00:00|3552|3552|3566|3566|3566|3566|3520|3520|14011680
1279684800000|2010-07-21 04:00:00|3548|3548|3519|3519|3569|3569|3498|3498|12814317
1279771200000|2010-07-22 04:00:00|3536|3536|3518|3518|3552|3552|3500|3500|15728203
1279857600000|2010-07-23 04:00:00|3517|3517|3487|3487|3517|3517|3441|3441|15683204
1280116800000|2010-07-26 04:00:00|3517|3516|3526|3525|3530|3529|3504|3503|3629019
1280203200000|2010-07-27 04:00:00|3550|3531|3516|3515|3559|3558|3501|3500|9294761
1280289600000|2010-07-28 04:00:00|3515|3505|3472|3471|3541|3540|3463|3462|6607665
1280376000000|2010-07-29 04:00:00|3508|3503|3505|3504|3530|3530|3460|3459|8950254
1280462400000|2010-07-30 04:00:00|3435|3431|3452|3451|3463|3462|3383|3382|15462980
1280721600000|2010-08-02 04:00:00|3453|3452|3507|3506|3513|3512|3444|3443|9219394
1280808000000|2010-08-03 04:00:00|3503|3491|3482|3481|3524|3523|3473|3472|11251578
1280894400000|2010-08-04 04:00:00|3479|3469|3519|3518|3525|3524|3456|3455|10088960
1280980800000|2010-08-05 04:00:00|3498|3495|3508|3507|3516|3515|3472|3470|7733628
1281067200000|2010-08-06 04:00:00|3482|3482|3498|3498|3500|3500|3450|3450|11658747
1281326400000|2010-08-09 04:00:00|3544|3498|3537|3536|3544|3543|3508|3498|8226167
1281412800000|2010-08-10 04:00:00|3523|3510|3580|3579|3599|3598|3483|3482|8656240
1281499200000|2010-08-11 04:00:00|3546|3527|3492|3491|3550|3548|3483|3482|8868107
1281585600000|2010-08-12 04:00:00|3469|3461|3504|3504|3525|3524|3462|3459|6212286
1281672000000|2010-08-13 04:00:00|3480|3480|3500|3500|3515|3515|3465|3465|8755618
1281931200000|2010-08-16 04:00:00|3478|3468|3498|3497|3500|3499|3460|3459|5133014
1282017600000|2010-08-17 04:00:00|3499|3519|3554|3553|3562|3561|3495|3494|7907616
1282104000000|2010-08-18 04:00:00|3541|3539|3541|3540|3559|3558|3504|3503|6123740
1282190400000|2010-08-19 04:00:00|3535|3525|3472|3471|3536|3533|3451|3450|8161346
1282276800000|2010-08-20 04:00:00|3461|3455|3462|3444|3462|3469|3461|3425|12197526
1282536000000|2010-08-23 04:00:00|3522|3444|3497|3496|3522|3521|3456|3444|7441047
1282622400000|2010-08-24 04:00:00|3483|3495|3443|3442|3483|3495|3418|3417|7956815
1282708800000|2010-08-25 04:00:00|3456|3431|3456|3455|3472|3471|3403|3403|7510134
1282795200000|2010-08-26 04:00:00|3471|3454|3449|3448|3471|3465|3428|3427|5473866
1282881600000|2010-08-27 04:00:00|3463|3463|3500|3500|3511|3511|3432|3432|9546062
1283140800000|2010-08-30 04:00:00|3521|3472|3473|3472|3521|3520|3473|3472|4650211
1283227200000|2010-08-31 04:00:00|3477|3467|3511|3510|3536|3535|3452|3451|9213409
1283313600000|2010-09-01 04:00:00|3529|3527|3561|3559|3576|3575|3529|3526|9194689
1283400000000|2010-09-02 04:00:00|3573|3567|3532|3530|3578|3576|3526|3525|8514950
1283486400000|2010-09-03 04:00:00|3574|3560|3557|3556|3584|3583|3529|3528|7576720
1283832000000|2010-09-07 04:00:00|3558|3557|3549|3547|3576|3574|3541|3540|7667170
1283918400000|2010-09-08 04:00:00|3535|3525|3583|3582|3599|3599|3535|3525|6674883
1284004800000|2010-09-09 04:00:00|3599|3598|3607|3597|3623|3622|3579|3578|8981587
1284091200000|2010-09-10 04:00:00|3624|3615|3665|3664|3671|3671|3612|3611|8068453
1284350400000|2010-09-13 04:00:00|3665|3662|3622|3621|3665|3665|3601|3600|7741095
1284436800000|2010-09-14 04:00:00|3618|3604|3651|3650|3670|3669|3608|3604|9865178
1284523200000|2010-09-15 04:00:00|3665|3627|3653|3651|3687|3686|3625|3624|7427944
1284609600000|2010-09-16 04:00:00|3652|3628|3646|3645|3661|3660|3621|3620|6337714
1284696000000|2010-09-17 04:00:00|3622|3621|3631|3630|3634|3633|3617|3616|2661664
1284955200000|2010-09-20 04:00:00|3632|3631|3656|3654|3664|3663|3624|3623|8608519
1285041600000|2010-09-21 04:00:00|3655|3657|3672|3671|3693|3692|3637|3636|8502795
1285128000000|2010-09-22 04:00:00|3671|3650|3699|3698|3705|3704|3664|3650|9145571
1285214400000|2010-09-23 04:00:00|3669|3668|3670|3669|3671|3670|3656|3655|1473086
1285300800000|2010-09-24 04:00:00|3682|3682|3734|3734|3739|3739|3673|3673|11646156
1285560000000|2010-09-27 04:00:00|3741|3741|3713|3713|3748|3748|3713|3713|11061760
1285646400000|2010-09-28 04:00:00|3729|3729|3725|3725|3748|3748|3702|3702|12725699
1285732800000|2010-09-29 04:00:00|3717|3706|3711|3709|3726|3725|3687|3686|6480426
1285819200000|2010-09-30 04:00:00|3743|3719|3681|3680|3758|3757|3665|3664|8959624
1285905600000|2010-10-01 04:00:00|3676|3676|3660|3660|3684|3684|3635|3635|11746182
1286164800000|2010-10-04 04:00:00|3674|3640|3654|3653|3675|3674|3630|3629|6845566
1286251200000|2010-10-05 04:00:00|3690|3670|3700|3699|3715|3714|3671|3664|7290353
1286337600000|2010-10-06 04:00:00|3723|3702|3700|3698|3723|3721|3683|3682|5087951
1286424000000|2010-10-07 04:00:00|3733|3725|3673|3672|3739|3738|3664|3663|10304167
1286510400000|2010-10-08 04:00:00|3707|3677|3697|3689|3738|3698|3662|3661|6199224
1286769600000|2010-10-11 04:00:00|3700|3691|3685|3684|3700|3699|3668|3667|4293629
1286856000000|2010-10-12 04:00:00|3675|3646|3664|3663|3683|3682|3632|3631|8130544
1286942400000|2010-10-13 04:00:00|3697|3683|3716|3716|3739|3738|3678|3677|7127309
1287028800000|2010-10-14 04:00:00|3739|3721|3715|3713|3740|3727|3685|3684|6696925
1287115200000|2010-10-15 04:00:00|3727|3727|3695|3695|3744|3744|3676|3676|15030372
1287374400000|2010-10-18 04:00:00|3699|3697|3723|3722|3724|3723|3693|3692|7583568
1287460800000|2010-10-19 04:00:00|3705|3700|3654|3653|3705|3704|3632|3631|7656612
1287547200000|2010-10-20 04:00:00|3678|3661|3698|3697|3726|3725|3661|3654|7066385
1287633600000|2010-10-21 04:00:00|3719|3709|3710|3709|3720|3711|3659|3658|7865081
1287720000000|2010-10-22 04:00:00|3720|3701|3710|3709|3720|3714|3695|3694|4749982
1287979200000|2010-10-25 04:00:00|3730|3728|3743|3742|3768|3767|3730|3728|8199545
1288065600000|2010-10-26 04:00:00|3733|3722|3709|3707|3734|3733|3690|3689|5200074
1288152000000|2010-10-27 04:00:00|3689|3680|3646|3645|3689|3687|3614|3613|9127524
1288238400000|2010-10-28 04:00:00|3681|3666|3696|3696|3706|3705|3666|3665|7275363
1288324800000|2010-10-29 04:00:00|3673|3673|3631|3631|3674|3674|3602|3602|15230540
1288584000000|2010-11-01 04:00:00|3651|3642|3617|3617|3668|3668|3604|3599|723645
1288670400000|2010-11-02 04:00:00|3661|3653|3662|3661|3685|3685|3655|3653|611070
1288756800000|2010-11-03 04:00:00|3672|3671|3651|3650|3675|3674|3611|3610|457905
1288843200000|2010-11-04 04:00:00|3690|3685|3664|3663|3695|3693|3644|3643|8190542
1288929600000|2010-11-05 04:00:00|3674|3670|3570|3570|3674|3670|3543|3542|14582477
1289192400000|2010-11-08 05:00:00|3569|3566|3562|3561|3581|3581|3558|3557|9875756
1289278800000|2010-11-09 05:00:00|3565|3547|3505|3504|3575|3573|3499|3498|17371869
1289365200000|2010-11-10 05:00:00|3518|3502|3496|3496|3519|3517|3479|3478|15375893
1289451600000|2010-11-11 05:00:00|3494|3486|3521|3520|3541|3540|3490|3485|9055759
1289538000000|2010-11-12 05:00:00|3515|3502|3471|3469|3515|3505|3440|3439|17866910
1289797200000|2010-11-15 05:00:00|3469|3464|3455|3454|3496|3495|3453|3452|10487650
1289883600000|2010-11-16 05:00:00|3432|3430|3412|3411|3444|3443|3395|3394|11896302
1289970000000|2010-11-17 05:00:00|3472|3470|3449|3447|3494|3493|3448|3447|15298609
1290056400000|2010-11-18 05:00:00|3520|3516|3530|3529|3534|3533|3486|3485|11860584
1290142800000|2010-11-19 05:00:00|3531|3526|3536|3535|3536|3535|3493|3492|9841108
1290402000000|2010-11-22 05:00:00|3549|3545|3562|3561|3564|3563|3519|3518|11118392
1290488400000|2010-11-23 05:00:00|3533|3525|3479|3478|3539|3538|3472|3471|14100857
1290574800000|2010-11-24 05:00:00|3497|3482|3517|3516|3517|3517|3484|3482|7751597
1290747600000|2010-11-26 05:00:00|3454|3449|3479|3468|3534|3488|3453|3449|5762231
1291006800000|2010-11-29 05:00:00|3459|3456|3469|3468|3474|3473|3429|3428|9576553
1291093200000|2010-11-30 05:00:00|3440|3431|3446|3445|3469|3468|3434|3431|11002375
1291179600000|2010-12-01 05:00:00|3476|3469|3508|3506|3512|3511|3468|3466|10539580
1291266000000|2010-12-02 05:00:00|3522|3516|3525|3524|3536|3535|3502|3501|10718874
1291352400000|2010-12-03 05:00:00|3530|3526|3529|3528|3532|3531|3503|3502|7971730
1291611600000|2010-12-06 05:00:00|3534|3526|3526|3525|3535|3534|3506|3505|6639885
1291698000000|2010-12-07 05:00:00|3546|3543|3538|3537|3562|3561|3526|3525|12819228
1291784400000|2010-12-08 05:00:00|3535|3528|3540|3538|3553|3552|3521|3520|6101733
1291870800000|2010-12-09 05:00:00|3550|3545|3567|3566|3567|3566|3527|3526|6654821
1291957200000|2010-12-10 05:00:00|3566|3563|3597|3596|3600|3599|3551|3550|8748661
1292216400000|2010-12-13 05:00:00|3587|3585|3617|3601|3623|3622|3572|3570|12678747
1292302800000|2010-12-14 05:00:00|3627|3617|3657|3655|3676|3675|3613|3611|11290514
1292389200000|2010-12-15 05:00:00|3655|3643|3668|3667|3699|3698|3648|3643|11238341
1292475600000|2010-12-16 05:00:00|3656|3653|3685|3684|3688|3687|3641|3640|6614079
1292562000000|2010-12-17 05:00:00|3665|3660|3647|3645|3678|3677|3613|3612|9506638
1292821200000|2010-12-20 05:00:00|3667|3658|3650|3649|3667|3666|3638|3637|7950945
1292907600000|2010-12-21 05:00:00|3668|3661|3619|3618|3669|3667|3617|3616|7474908
1292994000000|2010-12-22 05:00:00|3617|3611|3623|3622|3638|3637|3611|3610|6821335
1293080400000|2010-12-23 05:00:00|3629|3625|3630|3629|3658|3657|3623|3622|5578705
1293426000000|2010-12-27 05:00:00|3620|3612|3624|3623|3635|3634|3606|3605|3071411
1293512400000|2010-12-28 05:00:00|3649|3632|3621|3620|3649|3644|3611|3610|4073674
1293598800000|2010-12-29 05:00:00|3628|3621|3623|3621|3635|3634|3618|3617|3662601
1293685200000|2010-12-30 05:00:00|3612|3610|3602|3601|3620|3619|3598|3597|3840265
1293771600000|2010-12-31 05:00:00|3607|3592|3607|3606|3625|3624|3594|3591|3573759
1294030800000|2011-01-03 05:00:00|3627|3621|3601|3600|3678|3677|3600|3599|15391505
1294117200000|2011-01-04 05:00:00|3618|3611|3634|3633|3640|3639|3586|3585|11135896
1294203600000|2011-01-05 05:00:00|3615|3603|3655|3654|3658|3657|3603|3602|10842681
1294290000000|2011-01-06 05:00:00|3665|3656|3706|3705|3714|3713|3658|3656|9058295
1294376400000|2011-01-07 05:00:00|3725|3714|3735|3734|3735|3734|3686|3685|9788760
1294635600000|2011-01-10 05:00:00|3730|3726|3721|3720|3762|3761|3717|3716|7643629
1294722000000|2011-01-11 05:00:00|3725|3716|3694|3693|3733|3724|3671|3670|7222542
1294808400000|2011-01-12 05:00:00|3716|3712|3715|3714|3724|3723|3693|3692|10143550
1294894800000|2011-01-13 05:00:00|3560|3559|3469|3468|3579|3576|3452|3451|62942011
1294981200000|2011-01-14 05:00:00|3464|3463|3424|3423|3475|3474|3413|3412|35937603
1295326800000|2011-01-18 05:00:00|3407|3406|3385|3384|3430|3429|3349|3348|50862317
1295413200000|2011-01-19 05:00:00|3410|3406|3393|3393|3417|3414|3371|3370|24300844
1295499600000|2011-01-20 05:00:00|3380|3372|3407|3406|3414|3413|3373|3372|17181142
1295586000000|2011-01-21 05:00:00|3424|3417|3390|3390|3424|3419|3389|3388|13476455
1295845200000|2011-01-24 05:00:00|3398|3395|3382|3381|3398|3397|3378|3377|16447804
1295931600000|2011-01-25 05:00:00|3373|3371|3336|3335|3385|3383|3330|3329|26557717
1296018000000|2011-01-26 05:00:00|3343|3341|3322|3320|3373|3372|3319|3318|21076565
1296104400000|2011-01-27 05:00:00|3335|3329|3325|3324|3343|3343|3325|3324|12660399
1296190800000|2011-01-28 05:00:00|3350|3345|3309|3308|3353|3352|3301|3300|12725739
1296450000000|2011-01-31 05:00:00|3322|3315|3319|3318|3329|3328|3308|3307|9906657
1296536400000|2011-02-01 05:00:00|3334|3319|3401|3400|3404|3403|3325|3318|16745693
1296622800000|2011-02-02 05:00:00|3403|3391|3379|3378|3403|3402|3361|3360|10374511
1296709200000|2011-02-03 05:00:00|3300|3299|3290|3289|3309|3308|3253|3252|30600458
1296795600000|2011-02-04 05:00:00|3288|3285|3288|3287|3312|3311|3279|3278|15776489
1297054800000|2011-02-07 05:00:00|3295|3286|3300|3299|3303|3302|3275|3274|11336747
1297141200000|2011-02-08 05:00:00|3320|3310|3327|3326|3330|3329|3306|3305|8820731
1297227600000|2011-02-09 05:00:00|3329|3323|3310|3309|3329|3328|3293|3292|10888021
1297314000000|2011-02-10 05:00:00|3312|3305|3304|3302|3314|3313|3290|3289|7973782
1297400400000|2011-02-11 05:00:00|3298|3290|3308|3307|3313|3312|3287|3286|8728767
1297659600000|2011-02-14 05:00:00|3301|3294|3282|3281|3302|3301|3276|3275|10004052
1297746000000|2011-02-15 05:00:00|3279|3275|3278|3278|3279|3278|3266|3265|13820118
1297832400000|2011-02-16 05:00:00|3276|3272|3295|3294|3319|3318|3271|3268|11022603
1297918800000|2011-02-17 05:00:00|3304|3295|3311|3310|3315|3314|3270|3270|8242444
1298005200000|2011-02-18 05:00:00|3313|3305|3285|3284|3321|3320|3281|3280|10430322
1298350800000|2011-02-22 05:00:00|3279|3270|3234|3233|3282|3280|3227|3226|50713638
1298437200000|2011-02-23 05:00:00|3256|3248|3210|3209|3261|3260|3204|3204|47260898
1298523600000|2011-02-24 05:00:00|3208|3204|3206|3205|3216|3215|3186|3185|47055578
1298610000000|2011-02-25 05:00:00|3208|3202|3220|3219|3226|3225|3201|3200|27202729
1298869200000|2011-02-28 05:00:00|3223|3219|3260|3259|3261|3260|3221|3215|13202959
1298955600000|2011-03-01 05:00:00|3268|3261|3245|3244|3298|3297|3245|3244|21129394
1299042000000|2011-03-02 05:00:00|3262|3250|3258|3256|3269|3268|3231|3230|11758914
1299128400000|2011-03-03 05:00:00|3277|3261|3312|3311|3325|3324|3262|3261|13705013
1299214800000|2011-03-04 05:00:00|3320|3313|3306|3305|3336|3335|3285|3284|13218893
1299474000000|2011-03-07 05:00:00|3310|3291|3283|3281|3310|3305|3273|3272|9510711
1299560400000|2011-03-08 05:00:00|3306|3298|3298|3297|3309|3308|3282|3281|10465010
1299646800000|2011-03-09 05:00:00|3301|3291|3331|3330|3348|3347|3296|3291|12245868
1299733200000|2011-03-10 05:00:00|3328|3320|3292|3291|3328|3325|3285|3284|13335802
1299819600000|2011-03-11 05:00:00|3251|3248|3273|3272|3291|3290|3251|3245|11258450
1300075200000|2011-03-14 04:00:00|3257|3256|3239|3238|3260|3259|3226|3225|12545049
1300161600000|2011-03-15 04:00:00|3193|3182|3185|3184|3204|3203|3172|3171|14436444
1300248000000|2011-03-16 04:00:00|3184|3179|3107|3107|3190|3185|3107|3106|20994954
1300334400000|2011-03-17 04:00:00|3132|3126|3144|3143|3162|3161|3117|3116|12131994
1300420800000|2011-03-18 04:00:00|3181|3176|3191|3190|3198|3197|3167|3166|13716488
1300680000000|2011-03-21 04:00:00|3210|3203|3240|3239|3258|3257|3204|3203|14158809
1300766400000|2011-03-22 04:00:00|3260|3251|3256|3251|3276|3275|3247|3246|14256296
1300852800000|2011-03-23 04:00:00|3250|3245|3263|3261|3267|3266|3242|3241|10921971
1300939200000|2011-03-24 04:00:00|3286|3285|3272|3271|3290|3289|3255|3254|10399423
1301025600000|2011-03-25 04:00:00|3277|3260|3257|3256|3290|3289|3255|3254|9647121
1301284800000|2011-03-28 04:00:00|3262|3251|3244|3243|3265|3264|3240|3239|8115879
1301371200000|2011-03-29 04:00:00|3257|3248|3279|3278|3280|3279|3243|3242|9065502
1301457600000|2011-03-30 04:00:00|3310|3302|3330|3329|3348|3347|3303|3301|16004634
1301544000000|2011-03-31 04:00:00|3314|3305|3302|3301|3338|3336|3301|3300|10048410
1301630400000|2011-04-01 04:00:00|3307|3300|3306|3305|3325|3324|3301|3300|10207841
1301889600000|2011-04-04 04:00:00|3330|3325|3327|3326|3337|3335|3322|3321|10703172
1301976000000|2011-04-05 04:00:00|3319|3311|3316|3315|3326|3323|3302|3301|8116384
1302062400000|2011-04-06 04:00:00|3335|3328|3335|3334|3345|3344|3318|3315|12146806
1302148800000|2011-04-07 04:00:00|3341|3338|3331|3330|3341|3340|3307|3306|11561378
1302235200000|2011-04-08 04:00:00|3354|3348|3366|3365|3370|3369|3341|3340|17305142
1302494400000|2011-04-11 04:00:00|3369|3364|3358|3357|3385|3384|3352|3351|10133311
1302580800000|2011-04-12 04:00:00|3342|3339|3356|3355|3377|3376|3341|3336|12946546
1302667200000|2011-04-13 04:00:00|3363|3356|3347|3346|3366|3365|3338|3337|7186810
1302753600000|2011-04-14 04:00:00|3341|3325|3389|3387|3404|3403|3327|3325|13909013
1302840000000|2011-04-15 04:00:00|3486|3479|3453|3452|3497|3497|3446|3445|30609868
1303099200000|2011-04-18 04:00:00|3428|3419|3395|3394|3429|3427|3386|3385|16137467
1303185600000|2011-04-19 04:00:00|3394|3390|3375|3374|3415|3409|3352|3351|14675291
1303272000000|2011-04-20 04:00:00|3407|3402|3404|3403|3423|3422|3396|3395|13232540
1303358400000|2011-04-21 04:00:00|3432|3426|3403|3403|3432|3426|3397|3396|15017187
1303704000000|2011-04-25 04:00:00|3372|3362|3434|3433|3441|3440|3364|3362|8822907
1303790400000|2011-04-26 04:00:00|3444|3432|3508|3507|3516|3515|3440|3432|19507039
1303876800000|2011-04-27 04:00:00|3528|3519|3565|3564|3574|3573|3506|3505|18577531
1303963200000|2011-04-28 04:00:00|3566|3559|3578|3577|3580|3579|3547|3546|11840473
1304049600000|2011-04-29 04:00:00|3599|3596|3594|3593|3625|3624|3564|3563|16763174
1304308800000|2011-05-02 04:00:00|3647|3643|3630|3629|3658|3657|3619|3618|17049176
1304395200000|2011-05-03 04:00:00|3632|3635|3640|3639|3664|3663|3608|3607|16797592
1304481600000|2011-05-04 04:00:00|3651|3633|3655|3654|3673|3672|3628|3627|16287059
1304568000000|2011-05-05 04:00:00|3652|3645|3625|3624|3664|3663|3618|3617|15126639
1304654400000|2011-05-06 04:00:00|3654|3646|3638|3637|3675|3674|3630|3629|11753326
1304913600000|2011-05-09 04:00:00|3632|3615|3651|3650|3658|3657|3614|3613|9893697
1305000000000|2011-05-10 04:00:00|3674|3654|3679|3678|3679|3678|3651|3650|8710633
1305086400000|2011-05-11 04:00:00|3687|3674|3663|3662|3695|3694|3648|3647|11139829
1305172800000|2011-05-12 04:00:00|3671|3654|3720|3719|3727|3726|3659|3654|14703735
1305259200000|2011-05-13 04:00:00|3703|3697|3710|3709|3730|3729|3686|3685|10695558
1305518400000|2011-05-16 04:00:00|3708|3700|3732|3730|3756|3755|3703|3700|15765442
1305604800000|2011-05-17 04:00:00|3731|3714|3727|3726|3735|3734|3669|3669|19766129
1305691200000|2011-05-18 04:00:00|3735|3725|3757|3757|3762|3761|3712|3711|11844473
1305777600000|2011-05-19 04:00:00|3764|3762|3736|3736|3765|3764|3716|3715|10872421
1305864000000|2011-05-20 04:00:00|3749|3737|3704|3703|3750|3739|3689|3689|10587778
1306123200000|2011-05-23 04:00:00|3668|3662|3691|3691|3699|3698|3663|3662|11569706
1306209600000|2011-05-24 04:00:00|3695|3677|3689|3688|3704|3703|3680|3677|10572327
1306296000000|2011-05-25 04:00:00|3672|3662|3670|3669|3686|3685|3659|3658|9835103
1306382400000|2011-05-26 04:00:00|3680|3670|3638|3637|3680|3674|3611|3610|15696554
1306468800000|2011-05-27 04:00:00|3644|3632|3621|3620|3659|3657|3609|3608|9881269
1306814400000|2011-05-31 04:00:00|3637|3637|3673|3672|3676|3675|3634|3625|11038275
1306900800000|2011-06-01 04:00:00|3657|3643|3625|3624|3671|3670|3621|3620|9456192
1306987200000|2011-06-02 04:00:00|3621|3616|3614|3614|3625|3624|3594|3593|9827428
1307073600000|2011-06-03 04:00:00|3584|3578|3582|3582|3603|3602|3577|3576|9107433
1307332800000|2011-06-06 04:00:00|3575|3570|3558|3557|3583|3583|3550|3549|8768689
1307419200000|2011-06-07 04:00:00|3592|3581|3558|3557|3613|3612|3557|3556|9140967
1307505600000|2011-06-08 04:00:00|3557|3550|3581|3580|3595|3594|3548|3547|10680244
1307592000000|2011-06-09 04:00:00|3588|3585|3600|3600|3639|3638|3580|3579|12034556
1307678400000|2011-06-10 04:00:00|3587|3576|3546|3545|3592|3588|3536|3536|10897642
1307937600000|2011-06-13 04:00:00|3504|3495|3535|3534|3549|3548|3504|3495|7189974
1308024000000|2011-06-14 04:00:00|3551|3541|3567|3562|3588|3587|3534|3533|10656356
1308110400000|2011-06-15 04:00:00|3548|3542|3516|3515|3548|3543|3500|3499|10788802
1308196800000|2011-06-16 04:00:00|3524|3518|3518|3518|3536|3535|3501|3500|9106760
1308283200000|2011-06-17 04:00:00|3542|3535|3537|3537|3577|3576|3518|3517|8554239
1308542400000|2011-06-20 04:00:00|3528|3521|3579|3578|3581|3580|3523|3521|9876445
1308628800000|2011-06-21 04:00:00|3596|3592|3578|3577|3596|3593|3561|3560|7959584
1308715200000|2011-06-22 04:00:00|3557|3547|3548|3547|3570|3569|3543|3542|6938565
1308801600000|2011-06-23 04:00:00|3521|3513|3499|3499|3533|3531|3455|3454|17587978
1308888000000|2011-06-24 04:00:00|3506|3502|3456|3455|3506|3503|3451|3450|12706567
1309147200000|2011-06-27 04:00:00|3468|3465|3455|3454|3470|3469|3437|3436|9632409
1309233600000|2011-06-28 04:00:00|3460|3457|3492|3491|3500|3499|3451|3450|9033385
1309320000000|2011-06-29 04:00:00|3503|3497|3512|3510|3529|3528|3483|3482|10982631
1309406400000|2011-06-30 04:00:00|3531|3522|3528|3527|3547|3546|3511|3510|10993583
1309492800000|2011-07-01 04:00:00|3519|3514|3560|3559|3573|3572|3519|3514|8698712
1309752000000|2011-07-04 04:00:00|||||||||300
1309838400000|2011-07-05 04:00:00|3569|3538|3550|3549|3569|3568|3545|3538|7860218
1309924800000|2011-07-06 04:00:00|3549|3545|3552|3551|3562|3561|3538|3537|10174078
1310011200000|2011-07-07 04:00:00|3577|3570|3576|3574|3595|3594|3546|3545|11344297
1310097600000|2011-07-08 04:00:00|3586|3583|3612|3611|3620|3619|3579|3577|13385473
1310356800000|2011-07-11 04:00:00|3584|3582|3569|3568|3592|3590|3552|3551|9454036
1310443200000|2011-07-12 04:00:00|3580|3566|3565|3564|3603|3602|3562|3558|10076566
1310529600000|2011-07-13 04:00:00|3588|3560|3604|3603|3647|3646|3566|3560|12674911
1310616000000|2011-07-14 04:00:00|3626|3605|3633|3632|3657|3656|3609|3599|14596125
1310702400000|2011-07-15 04:00:00|3644|3628|3595|3594|3645|3643|3569|3568|11721314
1310961600000|2011-07-18 04:00:00|3568|3565|3548|3547|3581|3580|3532|3531|9730360
1311048000000|2011-07-19 04:00:00|3553|3546|3581|3581|3593|3592|3532|3531|10322578
1311134400000|2011-07-20 04:00:00|3588|3581|3559|3559|3589|3587|3553|3552|7558264
1311220800000|2011-07-21 04:00:00|3587|3584|3620|3619|3648|3647|3573|3572|9913645
1311307200000|2011-07-22 04:00:00|3624|3615|3608|3608|3646|3645|3595|3594|7039071
1311566400000|2011-07-25 04:00:00|3580|3571|3590|3589|3606|3605|3571|3570|11583946
1311652800000|2011-07-26 04:00:00|3592|3587|3579|3579|3601|3600|3565|3564|8602659
1311739200000|2011-07-27 04:00:00|3561|3560|3521|3519|3576|3575|3512|3511|13031022
1311825600000|2011-07-28 04:00:00|3523|3521|3495|3494|3532|3531|3490|3489|12754765
1311912000000|2011-07-29 04:00:00|3460|3447|3415|3414|3460|3458|3406|3405|16546617
1312171200000|2011-08-01 04:00:00|3424|3423|3344|3342|3429|3428|3281|3280|24052425
1312257600000|2011-08-02 04:00:00|3316|3315|3291|3290|3317|3315|3258|3257|24144479
1312344000000|2011-08-03 04:00:00|3292|3280|3270|3269|3323|3322|3221|3220|21048192
1312430400000|2011-08-04 04:00:00|3225|3219|3153|3152|3232|3231|3145|3144|24252765
1312516800000|2011-08-05 04:00:00|3177|3163|3170|3169|3200|3199|3076|3075|29051198
1312776000000|2011-08-08 04:00:00|3117|3111|3000|2998|3152|3151|2989|2988|35004577
1312862400000|2011-08-09 04:00:00|3055|3042|3123|3122|3123|3122|2948|2947|34174529
1312948800000|2011-08-10 04:00:00|3048|3047|2981|2979|3091|3090|2973|2972|31889232
1313035200000|2011-08-11 04:00:00|2985|2970|3114|3113|3155|3154|2983|2970|27012540
1313121600000|2011-08-12 04:00:00|3160|3138|3133|3132|3192|3191|3121|3120|18908698
1313380800000|2011-08-15 04:00:00|3167|3162|3212|3211|3216|3215|3145|3145|17350195
1313467200000|2011-08-16 04:00:00|3219|3201|3211|3211|3234|3233|3167|3166|15051382
1313553600000|2011-08-17 04:00:00|3240|3236|3221|3220|3254|3253|3188|3187|12340393
1313640000000|2011-08-18 04:00:00|3179|3175|3106|3106|3180|3179|3078|3077|20899095
1313726400000|2011-08-19 04:00:00|3083|3075|3129|3128|3146|3145|3075|3074|19431507
1313985600000|2011-08-22 04:00:00|3169|3168|3133|3131|3200|3197|3120|3119|18075910
1314072000000|2011-08-23 04:00:00|3148|3135|3190|3189|3221|3220|3139|3135|20054900
1314158400000|2011-08-24 04:00:00|3193|3181|3222|3221|3230|3229|3168|3167|12265511
1314244800000|2011-08-25 04:00:00|3230|3223|3186|3185|3230|3225|3172|3171|14579945
1314331200000|2011-08-26 04:00:00|3165|3158|3191|3190|3206|3205|3098|3097|16360984
1314590400000|2011-08-29 04:00:00|3214|3209|3246|3245|3257|3256|3213|3209|10594496
1314676800000|2011-08-30 04:00:00|3224|3219|3269|3268|3290|3289|3211|3207|11649866
1314763200000|2011-08-31 04:00:00|3304|3295|3310|3309|3331|3330|3291|3290|12089700
1314849600000|2011-09-01 04:00:00|3312|3305|3292|3290|3347|3346|3286|3285|11142843
1314936000000|2011-09-02 04:00:00|3276|3266|3239|3238|3276|3275|3231|3230|11986061
1315281600000|2011-09-06 04:00:00|3161|3154|3226|3225|3230|3229|3152|3151|16549047
1315368000000|2011-09-07 04:00:00|3257|3251|3294|3293|3302|3301|3253|3251|11639330
1315454400000|2011-09-08 04:00:00|3281|3273|3277|3276|3319|3318|3266|3265|14027502
1315540800000|2011-09-09 04:00:00|3250|3247|3184|3183|3260|3251|3162|3161|15551980
1315800000000|2011-09-12 04:00:00|3159|3145|3201|3200|3205|3204|3140|3140|14217735
1315886400000|2011-09-13 04:00:00|3164|3157|3174|3173|3191|3190|3145|3144|13930557
1315972800000|2011-09-14 04:00:00|3192|3181|3211|3210|3245|3244|3149|3148|14627223
1316059200000|2011-09-15 04:00:00|3241|3233|3250|3249|3250|3249|3203|3202|11736745
1316145600000|2011-09-16 04:00:00|3265|3262|3266|3265|3280|3279|3247|3244|17391506
1316404800000|2011-09-19 04:00:00|3217|3210|3225|3224|3235|3234|3191|3190|12020596
1316491200000|2011-09-20 04:00:00|3222|3217|3252|3251|3283|3283|3217|3216|12517803
1316577600000|2011-09-21 04:00:00|3272|3269|3183|3182|3292|3291|3183|3182|13804410
1316664000000|2011-09-22 04:00:00|3116|3111|3114|3113|3148|3147|3078|3077|21671239
1316750400000|2011-09-23 04:00:00|3103|3095|3104|3104|3123|3122|3071|3071|17022019
1317009600000|2011-09-26 04:00:00|3127|3119|3161|3160|3169|3168|3101|3100|14463126
1317096000000|2011-09-27 04:00:00|3209|3199|3216|3215|3250|3249|3196|3195|13811322
1317182400000|2011-09-28 04:00:00|3241|3235|3195|3193|3268|3267|3188|3187|13602923
1317268800000|2011-09-29 04:00:00|3237|3228|3267|3267|3282|3281|3222|3222|18500742
1317355200000|2011-09-30 04:00:00|3240|3234|3271|3270|3332|3332|3236|3231|21377214
1317614400000|2011-10-03 04:00:00|3270|3250|3157|3156|3273|3272|3157|3156|21198372
1317700800000|2011-10-04 04:00:00|3135|3123|3134|3134|3145|3142|3054|3054|26948498
1317787200000|2011-10-05 04:00:00|3142|3141|3147|3145|3177|3177|3101|3100|24051342
1317873600000|2011-10-06 04:00:00|3144|3136|3141|3141|3156|3156|3100|3099|17102696
1317960000000|2011-10-07 04:00:00|3198|3197|3162|3161|3228|3227|3157|3156|20388085
1318219200000|2011-10-10 04:00:00|3256|3245|3235|3234|3257|3250|3205|3204|14014749
1318305600000|2011-10-11 04:00:00|3240|3232|3192|3191|3240|3238|3183|3182|14507119
1318392000000|2011-10-12 04:00:00|3226|3223|3258|3257|3277|3276|3215|3214|14581642
1318478400000|2011-10-13 04:00:00|3249|3245|3272|3270|3287|3286|3227|3226|12514251
1318564800000|2011-10-14 04:00:00|3297|3291|3298|3297|3300|3299|3270|3269|8690725
1318824000000|2011-10-17 04:00:00|3284|3278|3234|3233|3320|3285|3226|3225|9791250
1318910400000|2011-10-18 04:00:00|3244|3237|3279|3278|3301|3301|3219|3219|11731056
1318996800000|2011-10-19 04:00:00|3286|3280|3259|3254|3306|3305|3242|3241|11217860
1319083200000|2011-10-20 04:00:00|3288|3282|3282|3277|3295|3293|3231|3231|11964324
1319169600000|2011-10-21 04:00:00|3314|3306|3337|3335|3342|3341|3309|3306|14871093
1319428800000|2011-10-24 04:00:00|3325|3322|3355|3354|3356|3355|3314|3313|13338578
1319515200000|2011-10-25 04:00:00|3358|3352|3293|3292|3358|3355|3282|3282|14045102
1319601600000|2011-10-26 04:00:00|3338|3336|3352|3351|3369|3368|3308|3307|12244327
1319688000000|2011-10-27 04:00:00|3409|3400|3435|3433|3456|3455|3383|3380|18528630
1319774400000|2011-10-28 04:00:00|3524|3510|3514|3512|3550|3549|3462|3462|21540616
1320033600000|2011-10-31 04:00:00|3511|3509|3451|3450|3524|3523|3450|3450|14837224
1320120000000|2011-11-01 04:00:00|3380|3379|3408|3407|3465|3464|3372|3370|25293368
1320206400000|2011-11-02 04:00:00|3449|3447|3421|3420|3453|3452|3396|3396|11419259
1320292800000|2011-11-03 04:00:00|3451|3450|3452|3451|3473|3472|3434|3434|13691125
1320379200000|2011-11-04 04:00:00|3433|3431|3402|3401|3441|3440|3379|3378|9644388
1320642000000|2011-11-07 05:00:00|3396|3387|3431|3430|3434|3433|3382|3381|9053916
1320728400000|2011-11-08 05:00:00|3444|3435|3449|3448|3461|3460|3404|3404|11132834
1320814800000|2011-11-09 05:00:00|3404|3404|3381|3378|3455|3454|3357|3356|19649769
1320901200000|2011-11-10 05:00:00|3453|3451|3498|3497|3514|3514|3430|3429|25110065
1320987600000|2011-11-11 05:00:00|3540|3539|3598|3596|3625|3624|3540|3539|29118257
1321246800000|2011-11-14 05:00:00|3542|3540|3568|3567|3575|3575|3511|3510|12743416
1321333200000|2011-11-15 05:00:00|3566|3558|3572|3570|3587|3586|3535|3534|8326458
1321419600000|2011-11-16 05:00:00|3515|3513|3509|3508|3562|3561|3504|3503|11373480
1321506000000|2011-11-17 05:00:00|3499|3495|3487|3486|3519|3518|3443|3442|15664623
1321592400000|2011-11-18 05:00:00|3507|3492|3497|3496|3522|3522|3494|3492|11689498
1321851600000|2011-11-21 05:00:00|3445|3442|3418|3413|3456|3455|3401|3400|13962267
1321938000000|2011-11-22 05:00:00|3415|3409|3381|3380|3422|3422|3377|3376|15613409
1322024400000|2011-11-23 05:00:00|3356|3347|3321|3320|3357|3356|3320|3319|12599440
1322197200000|2011-11-25 05:00:00|3339|3329|3321|3320|3340|3339|3314|3313|4734740
1322456400000|2011-11-28 05:00:00|3378|3374|3428|3427|3431|3430|3370|3369|12646024
1322542800000|2011-11-29 05:00:00|3450|3442|3449|3448|3490|3489|3442|3438|11353297
1322629200000|2011-11-30 05:00:00|3535|3527|3572|3572|3580|3579|3521|3520|14842829
1322715600000|2011-12-01 05:00:00|3583|3575|3576|3575|3599|3598|3561|3560|8406569
1322802000000|2011-12-02 05:00:00|3590|3578|3547|3546|3594|3589|3538|3537|13177558
1323061200000|2011-12-05 05:00:00|3585|3583|3529|3528|3587|3585|3507|3506|15642422
1323147600000|2011-12-06 05:00:00|3549|3545|3542|3540|3560|3560|3525|3525|13106199
1323234000000|2011-12-07 05:00:00|3528|3518|3563|3562|3578|3578|3521|3518|19827303
1323320400000|2011-12-08 05:00:00|3566|3555|3520|3519|3573|3572|3508|3507|11749056
1323406800000|2011-12-09 05:00:00|3532|3520|3568|3566|3586|3585|3527|3520|11826603
1323666000000|2011-12-12 05:00:00|3563|3553|3542|3541|3567|3566|3519|3518|10695120
1323752400000|2011-12-13 05:00:00|3521|3517|3497|3496|3536|3535|3487|3486|16608138
1323838800000|2011-12-14 05:00:00|3501|3488|3558|3558|3576|3575|3492|3487|20594189
1323925200000|2011-12-15 05:00:00|3594|3593|3637|3636|3668|3668|3590|3589|29974239
1324011600000|2011-12-16 05:00:00|3657|3654|3622|3621|3662|3661|3602|3602|22168653
1324270800000|2011-12-19 05:00:00|3645|3640|3647|3646|3680|3679|3635|3634|15010233
1324357200000|2011-12-20 05:00:00|3682|3673|3709|3707|3715|3714|3650|3649|16910352
1324443600000|2011-12-21 05:00:00|3710|3702|3734|3733|3741|3740|3703|3702|10688668
1324530000000|2011-12-22 05:00:00|3739|3731|3756|3755|3775|3774|3722|3721|10163025
1324616400000|2011-12-23 05:00:00|3773|3770|3790|3789|3790|3790|3767|3764|8584287
1324962000000|2011-12-27 05:00:00|3784|3771|3777|3776|3790|3789|3772|3771|5866892
1324962000000|2011-12-27 05:00:00|3784|3771|3777|3776|3790|3789|3772|3771|5866892
1325048400000|2011-12-28 05:00:00|3775|3769|3746|3745|3782|3778|3741|3740|6327267
1325134800000|2011-12-29 05:00:00|3777|3752|3771|3771|3777|3774|3749|3748|6099258
1325221200000|2011-12-30 05:00:00|3756|3750|3771|3769|3787|3786|3752|3745|6363092
1325566800000|2012-01-03 05:00:00|3797|3791|3831|3830|3856|3855|3782|3781|15316134
1325653200000|2012-01-04 05:00:00|3830|3821|3831|3830|3833|3832|3791|3790|11753910
1325739600000|2012-01-05 05:00:00|3819|3810|3874|3873|3900|3899|3805|3804|19120693
1325826000000|2012-01-06 05:00:00|3875|3869|3850|3850|3875|3873|3844|3843|15263719
1326085200000|2012-01-09 05:00:00|3841|3838|3837|3836|3844|3843|3790|3789|13016514
1326171600000|2012-01-10 05:00:00|3878|3874|3850|3849|3878|3877|3841|3840|10368323
1326258000000|2012-01-11 05:00:00|3841|3832|3839|3838|3852|3852|3825|3824|10928351
1326344400000|2012-01-12 05:00:00|3857|3849|3861|3860|3868|3867|3843|3842|8945564
1326430800000|2012-01-13 05:00:00|3848|3846|3832|3827|3852|3849|3803|3802|8305670
1326776400000|2012-01-17 05:00:00|3853|3845|3883|3882|3889|3888|3847|3836|15026518
1326862800000|2012-01-18 05:00:00|3870|3865|3886|3886|3895|3894|3864|3852|13321059
1326949200000|2012-01-19 05:00:00|3890|3885|3928|3926|3943|3943|3875|3874|15838956
1327035600000|2012-01-20 05:00:00|3937|3934|3921|3920|3940|3938|3893|3892|14038558
1327294800000|2012-01-23 05:00:00|3898|3893|3879|3878|3908|3907|3869|3868|12407058
1327381200000|2012-01-24 05:00:00|3894|3892|3878|3877|3921|3921|3866|3865|12089225
1327467600000|2012-01-25 05:00:00|3865|3859|3869|3868|3879|3879|3827|3826|13307632
1327554000000|2012-01-26 05:00:00|3890|3884|3878|3877|3895|3894|3854|3853|11121465
1327640400000|2012-01-27 05:00:00|3877|3871|3854|3852|3880|3879|3823|3822|10846576
1327899600000|2012-01-30 05:00:00|3849|3837|3890|3889|3890|3890|3827|3822|11674619
1327986000000|2012-01-31 05:00:00|3897|3894|3827|3826|3900|3899|3820|3819|13709465
1328072400000|2012-02-01 05:00:00|3859|3853|3862|3861|3901|3901|3833|3832|13640648
1328158800000|2012-02-02 05:00:00|3898|3893|3845|3845|3898|3893|3801|3800|19637205
1328245200000|2012-02-03 05:00:00|3849|3837|3836|3836|3859|3858|3809|3808|13865624
1328504400000|2012-02-06 05:00:00|3828|3821|3839|3839|3840|3839|3814|3813|9872585
1328590800000|2012-02-07 05:00:00|3832|3816|3864|3863|3878|3877|3827|3816|11733281
1328677200000|2012-02-08 05:00:00|3862|3852|3844|3844|3862|3859|3823|3822|10608091
1328763600000|2012-02-09 05:00:00|3845|3841|3816|3816|3857|3846|3815|3814|8266332
1328850000000|2012-02-10 05:00:00|3795|3790|3792|3792|3801|3800|3779|3778|9577585
1329109200000|2012-02-13 05:00:00|3813|3805|3811|3811|3824|3823|3799|3798|11180097
1329195600000|2012-02-14 05:00:00|3809|3808|3820|3819|3824|3823|3796|3795|10066083
1329282000000|2012-02-15 05:00:00|3829|3822|3802|3801|3829|3827|3790|3789|11138431
1329368400000|2012-02-16 05:00:00|3807|3802|3814|3813|3816|3814|3781|3780|9388058
1329454800000|2012-02-17 05:00:00|3856|3855|3858|3857|3888|3887|3842|3840|16697225
1329800400000|2012-02-21 05:00:00|3856|3849|3814|3813|3864|3863|3808|3807|9656950
1329886800000|2012-02-22 05:00:00|3807|3800|3822|3821|3823|3822|3791|3790|8552211
1329973200000|2012-02-23 05:00:00|3811|3805|3850|3850|3852|3852|3811|3805|9634737
1330059600000|2012-02-24 05:00:00|3851|3847|3821|3820|3857|3849|3815|3814|7729139
1330318800000|2012-02-27 05:00:00|3797|3793|3817|3816|3826|3826|3784|3783|9867328
1330405200000|2012-02-28 05:00:00|3815|3811|3839|3838|3849|3849|3802|3800|8363412
1330491600000|2012-02-29 05:00:00|3845|3840|3818|3817|3849|3849|3813|3812|12877997
1330578000000|2012-03-01 05:00:00|3814|3807|3781|3780|3819|3815|3768|3767|17058615
1330664400000|2012-03-02 05:00:00|3769|3768|3793|3790|3809|3808|3757|3756|12229891
1330923600000|2012-03-05 05:00:00|3803|3802|3846|3845|3852|3851|3800|3785|17495435
1331010000000|2012-03-06 05:00:00|3799|3797|3745|3744|3838|3837|3731|3730|16807793
1331096400000|2012-03-07 05:00:00|3734|3728|3735|3734|3743|3742|3692|3691|15709009
1331182800000|2012-03-08 05:00:00|3768|3761|3740|3739|3781|3780|3736|3735|13298617
1331269200000|2012-03-09 05:00:00|3756|3747|3761|3760|3790|3789|3748|3746|10197895
1331524800000|2012-03-12 04:00:00|3773|3767|3811|3810|3811|3810|3766|3765|9772406
1331611200000|2012-03-13 04:00:00|3783|3776|3827|3826|3830|3829|3771|3770|12833096
1331697600000|2012-03-14 04:00:00|3839|3829|3821|3820|3840|3839|3809|3809|10310263
1331784000000|2012-03-15 04:00:00|3822|3814|3805|3804|3825|3824|3796|3795|10373752
1331870400000|2012-03-16 04:00:00|3820|3814|3805|3803|3833|3832|3797|3796|15556460
1332129600000|2012-03-19 04:00:00|3808|3787|3789|3788|3808|3803|3785|3784|8947164
1332216000000|2012-03-20 04:00:00|3767|3760|3775|3773|3792|3792|3762|3760|12790477
1332302400000|2012-03-21 04:00:00|3790|3788|3771|3770|3790|3788|3763|3762|10436350
1332388800000|2012-03-22 04:00:00|3756|3753|3760|3759|3793|3792|3755|3750|11263170
1332475200000|2012-03-23 04:00:00|3771|3764|3801|3800|3805|3804|3761|3760|9172298
1332734400000|2012-03-26 04:00:00|3826|3823|3867|3866|3870|3869|3819|3815|10990707
1332820800000|2012-03-27 04:00:00|3875|3870|3881|3880|3900|3899|3869|3868|11673317
1332907200000|2012-03-28 04:00:00|3875|3874|3832|3831|3893|3892|3824|3823|14603024
1332993600000|2012-03-29 04:00:00|3820|3812|3801|3799|3829|3828|3779|3778|15983570
1333080000000|2012-03-30 04:00:00|3820|3807|3838|3837|3842|3841|3806|3805|11782014
1333339200000|2012-04-02 04:00:00|3830|3818|3850|3849|3856|3855|3822|3818|9962800
1333425600000|2012-04-03 04:00:00|3857|3846|3871|3870|3871|3870|3847|3846|9985158
1333512000000|2012-04-04 04:00:00|3861|3851|3891|3890|3895|3894|3851|3844|13385776
1333598400000|2012-04-05 04:00:00|3883|3872|3888|3887|3891|3890|3859|3858|13129834
1333944000000|2012-04-09 04:00:00|3860|3854|3875|3874|3898|3897|3857|3854|11071951
1334030400000|2012-04-10 04:00:00|3876|3868|3846|3845|3889|3888|3846|3845|12618715
1334116800000|2012-04-11 04:00:00|3862|3856|3850|3849|3871|3869|3841|3840|9723587
1334203200000|2012-04-12 04:00:00|3874|3869|3827|3826|3874|3869|3820|3819|11917582
1334289600000|2012-04-13 04:00:00|3806|3804|3780|3779|3821|3810|3778|3777|12990573
1334548800000|2012-04-16 04:00:00|3798|3782|3798|3797|3806|3805|3790|3782|12354395
1334635200000|2012-04-17 04:00:00|3812|3805|3849|3848|3854|3853|3799|3798|10125337
1334721600000|2012-04-18 04:00:00|3853|3846|3841|3840|3860|3859|3839|3838|7013404
1334808000000|2012-04-19 04:00:00|3863|3858|3837|3837|3863|3858|3817|3816|10056742
1334894400000|2012-04-20 04:00:00|3849|3830|3873|3872|3889|3888|3831|3830|13360760
1335153600000|2012-04-23 04:00:00|3853|3840|3827|3826|3856|3855|3821|3820|9867341
1335240000000|2012-04-24 04:00:00|3838|3827|3826|3826|3844|3843|3818|3817|11453247
1335326400000|2012-04-25 04:00:00|3831|3823|3844|3843|3849|3848|3814|3813|12049822
1335412800000|2012-04-26 04:00:00|3849|3840|3847|3846|3856|3855|3830|3829|9315852
1335499200000|2012-04-27 04:00:00|3882|3876|3853|3851|3894|3893|3834|3833|12666876
1335758400000|2012-04-30 04:00:00|3870|3869|3924|3923|3946|3945|3861|3858|18050177
1335844800000|2012-05-01 04:00:00|3891|3890|3937|3936|3950|3949|3889|3888|13817322
1335931200000|2012-05-02 04:00:00|3943|3924|3929|3927|3943|3942|3909|3908|10281112
1336017600000|2012-05-03 04:00:00|3938|3924|3917|3915|3938|3935|3907|3906|9899741
1336104000000|2012-05-04 04:00:00|3915|3904|3883|3882|3915|3910|3862|3861|11129497
1336363200000|2012-05-07 04:00:00|3861|3848|3856|3855|3882|3881|3851|3848|10651190
1336449600000|2012-05-08 04:00:00|3846|3839|3861|3860|3866|3865|3829|3828|7932944
1336536000000|2012-05-09 04:00:00|3835|3833|3812|3811|3849|3848|3810|3809|11219979
1336622400000|2012-05-10 04:00:00|3840|3825|3838|3835|3862|3861|3826|3825|8576794
1336708800000|2012-05-11 04:00:00|3816|3810|3802|3802|3835|3834|3796|3795|10951671
1336968000000|2012-05-14 04:00:00|3784|3783|3823|3822|3839|3838|3772|3771|15499062
1337054400000|2012-05-15 04:00:00|3817|3809|3776|3774|3820|3819|3759|3758|9837384
1337140800000|2012-05-16 04:00:00|3787|3782|3824|3823|3835|3834|3780|3775|13918561
1337227200000|2012-05-17 04:00:00|3828|3817|3803|3803|3845|3844|3801|3800|13254499
1337313600000|2012-05-18 04:00:00|3824|3814|3783|3782|3824|3820|3764|3763|16275893
1337572800000|2012-05-21 04:00:00|3785|3772|3760|3759|3789|3788|3756|3755|8540777
1337659200000|2012-05-22 04:00:00|3777|3766|3747|3746|3777|3773|3736|3735|11319672
1337745600000|2012-05-23 04:00:00|3741|3732|3733|3732|3763|3762|3703|3702|10466879
1337832000000|2012-05-24 04:00:00|3750|3736|3761|3760|3767|3766|3729|3728|7683728
1337918400000|2012-05-25 04:00:00|3760|3756|3753|3753|3773|3772|3738|3737|6057364
1338264000000|2012-05-29 04:00:00|3770|3766|3757|3756|3780|3774|3744|3743|7761398
1338350400000|2012-05-30 04:00:00|3747|3741|3742|3740|3765|3764|3730|3729|8698031
1338436800000|2012-05-31 04:00:00|3774|3765|3758|3757|3787|3786|3726|3725|9905883
1338523200000|2012-06-01 04:00:00|3733|3726|3719|3718|3749|3748|3702|3701|11755582
1338782400000|2012-06-04 04:00:00|3729|3707|3744|3743|3747|3746|3713|3707|9348231
1338868800000|2012-06-05 04:00:00|3739|3732|3748|3747|3755|3754|3727|3726|9497986
1338955200000|2012-06-06 04:00:00|3787|3774|3788|3787|3791|3788|3755|3754|11585283
1339041600000|2012-06-07 04:00:00|3811|3804|3834|3833|3848|3847|3802|3801|10273830
1339128000000|2012-06-08 04:00:00|3845|3840|3846|3845|3855|3854|3826|3825|10407320
1339387200000|2012-06-11 04:00:00|3857|3853|3847|3846|3877|3876|3844|3844|8511267
1339473600000|2012-06-12 04:00:00|3861|3856|3885|3884|3885|3884|3840|3839|9250356
1339560000000|2012-06-13 04:00:00|3841|3840|3840|3840|3879|3878|3828|3827|10555471
1339646400000|2012-06-14 04:00:00|3853|3852|3882|3882|3894|3893|3836|3834|11729365
1339732800000|2012-06-15 04:00:00|3902|3901|3892|3891|3910|3909|3889|3888|13877673
1339992000000|2012-06-18 04:00:00|3891|3889|3886|3885|3906|3905|3878|3877|7705559
1340078400000|2012-06-19 04:00:00|3899|3889|3925|3923|3942|3941|3889|3886|10322882
1340164800000|2012-06-20 04:00:00|3921|3920|3921|3920|3938|3937|3901|3900|10276572
1340251200000|2012-06-21 04:00:00|3940|3926|3945|3944|3979|3978|3930|3926|16400762
1340337600000|2012-06-22 04:00:00|3964|3955|4022|4021|4031|4030|3957|3955|20448056
1340596800000|2012-06-25 04:00:00|3994|3981|3979|3978|4005|4004|3971|3970|13869751
1340683200000|2012-06-26 04:00:00|3989|3972.5|4008|4007|4018|4017|3973|3972.5|9906812
1340769600000|2012-06-27 04:00:00|4004|3997|4055|4054|4075|4074|4004|3997|11470845
1340856000000|2012-06-28 04:00:00|4041|4039|4067|4066|4070|4069|4019|4018|11563096
1340942400000|2012-06-29 04:00:00|4099|4093|4175|4174|4175|4174|4094|4091|20491860
1341201600000|2012-07-02 04:00:00|4131|4124|4185|4184|4185|4184|4129|4124|3464579
1341288000000|2012-07-03 04:00:00|4180|4166|4179|4179|4196|4195|4157|4156|7143489
1341460800000|2012-07-05 04:00:00|4168|4153|4165|4164|4180|4179|4131|4130|8523997
1341547200000|2012-07-06 04:00:00|4133|4126|4150|4149|4155|4154|4130|4126|9454326
1341806400000|2012-07-09 04:00:00|4173|4153|4215|4213|4226|4225|4156|4152|18756756
1341892800000|2012-07-10 04:00:00|4218|4217|4137|4136|4229|4221|4127|4126|15187799
1341979200000|2012-07-11 04:00:00|4148|4131|4121|4120|4148|4146|4106|4106|11241298
1342065600000|2012-07-12 04:00:00|4300|4294|4293|4292|4318|4317|4277|4276|41487474
1342152000000|2012-07-13 04:00:00|4310|4301|4348|4347|4357|4356|4294|4291|15664277
1342411200000|2012-07-16 04:00:00|4326|4317|4336|4335|4353|4352|4301|4300|14174018
1342497600000|2012-07-17 04:00:00|4327|4317|4418|4417|4438|4437|4317|4316|19079845
1342584000000|2012-07-18 04:00:00|4391|4386|4395|4394|4411|4410|4368|4367|15268455
1342670400000|2012-07-19 04:00:00|4396|4393|4394|4393|4403|4402|4355|4354|12971637
1342756800000|2012-07-20 04:00:00|4374|4361|4343|4342|4375|4366|4332|4331|12005969
1343016000000|2012-07-23 04:00:00|4356|4324|4329|4328|4356|4343|4306|4305|13556218
1343102400000|2012-07-24 04:00:00|4323|4313|4271|4269|4336|4335|4227|4226|19308371
1343188800000|2012-07-25 04:00:00|4297|4282|4263|4262|4300|4299|4237|4236|11238271
1343275200000|2012-07-26 04:00:00|4305|4296|4333|4332|4375|4374|4300|4290|15386357
1343361600000|2012-07-27 04:00:00|4380|4358|4509|4509|4517|4516|4363|4346|22233441
1343620800000|2012-07-30 04:00:00|4455|4453|4451|4450|4493|4492|4435|4433|11897677
1343707200000|2012-07-31 04:00:00|4463|4428|4419|4418|4469|4468|4419|4418|10769383
1343793600000|2012-08-01 04:00:00|4445|4444|4428|4426|4479|4478|4413|4410|10545211
1343880000000|2012-08-02 04:00:00|4425|4401|4392|4391|4425|4422|4352|4351|9357765
1344225600000|2012-08-06 04:00:00|4441|4413|4450|4449|4464|4463|4423|4413|8607248
1344312000000|2012-08-07 04:00:00|4459|4443|4400|4399|4459|4452|4399|4398|9459407
1344398400000|2012-08-08 04:00:00|4405|4400|4404|4403|4427|4426|4384|4383|9888569
1344484800000|2012-08-09 04:00:00|4392|4377|4428|4427|4432|4431|4373|4369|9009820
1344571200000|2012-08-10 04:00:00|4408|4399|4456|4455|4457|4456|4398|4396|8321976
1344830400000|2012-08-13 04:00:00|4472|4454|4444|4443|4472|4461|4425|4424|7302138
1344916800000|2012-08-14 04:00:00|4454|4442|4441|4439|4464|4463|4429|4428|5706600
1345003200000|2012-08-15 04:00:00|4443|4424|4406|4405|4443|4435|4401|4400|6852510
1345089600000|2012-08-16 04:00:00|4399|4393|4395|4391|4416|4415|4386|4385|7767410
1345176000000|2012-08-17 04:00:00|4403|4389|4333|4332|4403|4402|4310|4309|13780159
1345435200000|2012-08-20 04:00:00|4343|4325|4375|4374|4380|4379|4324|4323|7965593
1345521600000|2012-08-21 04:00:00|4376|4346|4296|4294|4379|4374|4292|4291|9572273
1345608000000|2012-08-22 04:00:00|4310|4295|4292|4291|4310|4308|4283|4280|7540458
1345694400000|2012-08-23 04:00:00|4291|4280|4282|4281|4298|4297|4262|4261|9413661
1345780800000|2012-08-24 04:00:00|4268|4259|4314|4310|4333|4332|4266|4259|9431633
1346040000000|2012-08-27 04:00:00|4295|4287|4307|4306|4324|4323|4285|4284|6913280
1346126400000|2012-08-28 04:00:00|4309|4296|4286|4283|4314|4313|4276|4275|7084744
1346212800000|2012-08-29 04:00:00|4303|4298|4308|4305|4325|4324|4270|4269|6823331
1346299200000|2012-08-30 04:00:00|4292|4285|4316|4312|4327|4326|4265|4264|7480825
1346385600000|2012-08-31 04:00:00|4333|4329|4307|4306|4358|4357|4292|4291|6576178
1346731200000|2012-09-04 04:00:00|4317|4293|4325|4322|4339|4338|4288|4287|6716357
1346817600000|2012-09-05 04:00:00|4339|4332|4343|4342|4353|4352|4308|4307|7644188
1346904000000|2012-09-06 04:00:00|4365|4359|4425|4421|4426|4425|4363|4359|8848305
1346990400000|2012-09-07 04:00:00|4444|4438|4405|4404|4445|4442|4393|4392|7335888
1347249600000|2012-09-10 04:00:00|4392|4381|4428|4427|4438|4437|4389|4381|8091596
1347336000000|2012-09-11 04:00:00|4442|4426|4433|4433|4457|4456|4429|4426|7556226
1347422400000|2012-09-12 04:00:00|4442|4435|4455|4454|4457|4456|4432|4431|7788527
1347508800000|2012-09-13 04:00:00|4428|4415|4466|4465|4471|4470|4401|4401|10665161
1347595200000|2012-09-14 04:00:00|4434|4432|4361|4360|4439|4437|4345|4344|13528834
1347854400000|2012-09-17 04:00:00|4349|4342|4399|4398|4399|4398|4349|4342|8547762
1347940800000|2012-09-18 04:00:00|4378|4367|4408|4407|4414|4413|4375|4367|6809926
1348027200000|2012-09-19 04:00:00|4413|4401|4452|4452|4478|4477|4409|4400|8676779
1348113600000|2012-09-20 04:00:00|4436|4432|4491|4490|4497|4496|4436|4432|8013253
1348200000000|2012-09-21 04:00:00|4496|4491|4497|4496|4525|4524|4487|4486|13621223
1348459200000|2012-09-24 04:00:00|4499|4494|4514|4514|4525|4524|4480|4479|8757082
1348545600000|2012-09-25 04:00:00|4533|4518|4514|4514|4570|4569|4489|4486|11701763
1348632000000|2012-09-26 04:00:00|4519|4501|4503|4501|4537|4536|4502|4501|11472189
1348718400000|2012-09-27 04:00:00|4510|4502|4524|4523|4544|4543|4503|4498|8728799
1348804800000|2012-09-28 04:00:00|4505|4496|4510|4509|4521|4520|4479|4478|10103535
1349064000000|2012-10-01 04:00:00|4506|4499|4521|4520|4559|4558|4506|4499|7969979
1349150400000|2012-10-02 04:00:00|4546|4538|4546|4545|4560|4559|4511|4510|6762871
1349236800000|2012-10-03 04:00:00|4550|4541|4577|4576|4587|4586|4533|4530|7205896
1349323200000|2012-10-04 04:00:00|4591|4584|4612|4611|4639|4638|4586|4583|8221922
1349409600000|2012-10-05 04:00:00|4650|4644|4628|4627|4650|4649|4587|4586|10603237
1349668800000|2012-10-08 04:00:00|4625|4606|4635|4634|4646|4645|4580|4579|6590666
1349755200000|2012-10-09 04:00:00|4637|4618|4619|4618|4654|4653|4604|4601|9240091
1349841600000|2012-10-10 04:00:00|4632|4612|4562|4560|4640|4638|4541|4540|8933454
1349928000000|2012-10-11 04:00:00|4599|4587|4547|4546|4599|4589|4536|4535|6694742
1350014400000|2012-10-12 04:00:00|4562|4554|4563|4562|4600|4599|4558|4554|5947612
1350273600000|2012-10-15 04:00:00|4574|4563|4659|4658|4663|4662|4572|4563|9410071
1350360000000|2012-10-16 04:00:00|4673|4668|4716|4715|4727|4726|4671|4668|10758098
1350446400000|2012-10-17 04:00:00|4715|4708|4741|4740|4750|4749|4713|4707|8071524
1350532800000|2012-10-18 04:00:00|4737|4723|4799|4798|4800|4799|4728|4723|10278080
1350619200000|2012-10-19 04:00:00|4800|4794|4703|4702|4800|4799|4689|4688|11198731
1350878400000|2012-10-22 04:00:00|4667|4665|4647|4646|4703|4700|4620|4619|12486454
1350964800000|2012-10-23 04:00:00|4620|4619|4590|4589|4653|4652|4588|4587|11614810
1351051200000|2012-10-24 04:00:00|4598|4586|4589|4588|4619|4617|4581|4580|8777781
1351137600000|2012-10-25 04:00:00|4622|4595|4633|4631|4634|4633|4601|4595|9541771
1351224000000|2012-10-26 04:00:00|4595|4575|4616|4615|4677|4676|4586|4575|10864839
1351656000000|2012-10-31 04:00:00|4642|4621|4565|4563|4671|4669|4545|4544|11821107
1351742400000|2012-11-01 04:00:00|4580|4551|4596|4595|4650|4649|4572|4551|10508116
1351828800000|2012-11-02 04:00:00|4649|4643|4601|4600|4655|4653|4600|4595|9951005
1352091600000|2012-11-05 05:00:00|4590|4580|4570|4569|4600|4595|4532|4531|8369224
1352178000000|2012-11-06 05:00:00|4575|4563|4590|4589|4632|4631|4570|4563|7681988
1352264400000|2012-11-07 05:00:00|4555|4552|4445|4444|4569|4564|4419|4418|22782892
1352350800000|2012-11-08 05:00:00|4458|4450|4385|4385|4477|4476|4385|4384|14435421
1352437200000|2012-11-09 05:00:00|4379|4357|4405|4404|4432|4431|4363|4357|12957923
1352696400000|2012-11-12 05:00:00|4452|4440|4403|4402|4453|4449|4388|4387|7014970
1352782800000|2012-11-13 05:00:00|4387|4375|4370|4369|4446|4445|4368|4367|8703532
1352869200000|2012-11-14 05:00:00|4384|4348|4305|4304|4394|4387|4292|4291|12242058
1352955600000|2012-11-15 05:00:00|4300|4293|4280|4279|4315|4313|4256|4255|11582813
1353042000000|2012-11-16 05:00:00|4279|4260|4307|4306|4324|4323|4237|4236|13659242
1353301200000|2012-11-19 05:00:00|4333|4317|4334|4333|4340|4339|4310|4309|7908170
1353387600000|2012-11-20 05:00:00|4345|4338|4355|4354|4367|4366|4325|4324|9967008
1353474000000|2012-11-21 05:00:00|4381|4370|4389|4388|4393|4392|4364|4362|6424867
1353646800000|2012-11-23 05:00:00|4403|4399|4428|4427|4429|4428|4392|4391|3962760
1353906000000|2012-11-26 05:00:00|4411|4387|4424|4417|4433|4432|4393|4387|8359056
1353992400000|2012-11-27 05:00:00|4415|4397|4394|4388|4420|4419|4386|4385|8286427
1354078800000|2012-11-28 05:00:00|4389|4373|4461|4456|4461|4460|4355|4354|9289791
1354165200000|2012-11-29 05:00:00|4475|4460|4472|4471|4489|4488|4448|4447|8493594
1354251600000|2012-11-30 05:00:00|4469|4453|4428|4427|4471|4469|4413|4412|11044209
1354510800000|2012-12-03 05:00:00|4450|4440|4444|4442|4483|4482|4444|4440|10382195
1354597200000|2012-12-04 05:00:00|4458|4443|4442|4437|4478|4477|4439|4437|8627183
1354683600000|2012-12-05 05:00:00|4443|4431|4440|4439|4477|4476|4424|4423|10551034
1354770000000|2012-12-06 05:00:00|4464|4450|4452|4439|4464|4458|4439|4429|7925665
1354856400000|2012-12-07 05:00:00|4451|4444|4462|4461|4465|4464|4417|4416|6820598
1355115600000|2012-12-10 05:00:00|4455|4431|4448|4446|4483|4482|4442|4415|7997607
1355202000000|2012-12-11 05:00:00|4479|4451|4520|4517|4528|4527|4451|4449|11612414
1355288400000|2012-12-12 05:00:00|4537|4499|4529|4524|4549|4548|4503|4495|10246057
1355374800000|2012-12-13 05:00:00|4481|4474|4398|4393|4481|4475|4391|4390|11852017
1355461200000|2012-12-14 05:00:00|4397|4390|4359|4355|4397|4395|4342|4341|11594137
1355720400000|2012-12-17 05:00:00|4370|4369|4368|4362|4384|4383|4352|4350|9952686
1355806800000|2012-12-18 05:00:00|4370|4358|4425|4419|4440|4439|4337|4336|11394557
1355893200000|2012-12-19 05:00:00|4424|4412|4368|4363|4446|4445|4362|4361|9289165
1355979600000|2012-12-20 05:00:00|4240|4227|4218|4213|4278|4277|4201|4200|30539856
1356066000000|2012-12-21 05:00:00|4243|4230|4155|4151|4255|4241|4146|4145|23396943
1356325200000|2012-12-24 05:00:00|4149|4135|4141|4140|4175|4174|4132|4131|5655765
1356498000000|2012-12-26 05:00:00|4150|4149|4134|4133|4158|4157|4123|4122|6370727
1356584400000|2012-12-27 05:00:00|4128|4121|4120|4119|4142|4141|4081|4080|10607883
1356670800000|2012-12-28 05:00:00|4108|4097|4066|4064|4118|4116|4064|4063|10619607
1356930000000|2012-12-31 05:00:00|4030|4021|4096|4095|4096|4095|4010|4008|12578212
1357102800000|2013-01-02 05:00:00|4185|4176|4133|4132|4185|4176|4095|4094|14466940
1357189200000|2013-01-03 05:00:00|4200|4194|4236|4235|4243|4243|4112|4111|21264425
1357275600000|2013-01-04 05:00:00|4242|4236|4197|4191|4250|4249|4183|4182|14486007
1357534800000|2013-01-07 05:00:00|4206|4200|4211|4211|4219|4218|4185|4185|10310601
1357621200000|2013-01-08 05:00:00|4221|4220|4223|4214|4270|4269|4219|4202|11510474
1357707600000|2013-01-09 05:00:00|4242|4229|4259|4258|4265|4264|4221|4220|9511550
1357794000000|2013-01-10 05:00:00|4289|4282|4280|4278|4315|4314|4276|4275|11857807
1357880400000|2013-01-11 05:00:00|4290|4277|4326|4323|4333|4332|4282|4277|10876988
1358139600000|2013-01-14 05:00:00|4332|4322|4333|4330|4357|4356|4305|4304|9755723
1358226000000|2013-01-15 05:00:00|4339|4329|4290|4284|4355|4354|4282|4281|11019188
1358312400000|2013-01-16 05:00:00|4295|4282|4254|4248|4304|4303|4251|4248|10985834
1358398800000|2013-01-17 05:00:00|4284|4272|4275|4269|4286|4284|4254|4253|13722343
1358485200000|2013-01-18 05:00:00|4285|4267|4299|4294|4299|4297|4267|4265|13937055
1358830800000|2013-01-22 05:00:00|4298|4299|4319|4318|4322|4321|4262|4261|10847527
1358917200000|2013-01-23 05:00:00|4306|4302|4282|4281|4310|4308|4256|4255|12404170
1359003600000|2013-01-24 05:00:00|4299|4287|4303|4298|4321|4320|4294|4287|10450416
1359090000000|2013-01-25 05:00:00|4318|4300|4353|4341|4353|4345|4273|4272|11028296
1359349200000|2013-01-28 05:00:00|4334|4330|4298|4296|4349|4348|4294|4292|10262559
1359435600000|2013-01-29 05:00:00|4327|4313|4367|4366|4374|4373|4300|4299|14824213
1359522000000|2013-01-30 05:00:00|4383|4367|4353|4348|4383|4377|4347|4346|10872415
1359608400000|2013-01-31 05:00:00|4349|4341|4333|4332|4365|4364|4327|4326|12093984
1359694800000|2013-02-01 05:00:00|4230|4225|4183|4177|4250|4247|4152|4151|33253185
1359954000000|2013-02-04 05:00:00|4145|4141|4091|4083|4145|4142|4083|4082|26943161
1360040400000|2013-02-05 05:00:00|4112|4100|4140|4139|4148|4147|4094|4093|18839860
1360126800000|2013-02-06 05:00:00|4147|4134|4108|4107|4147|4144|4099|4098|15959632
1360213200000|2013-02-07 05:00:00|4119|4110|4102|4097|4130|4129|4089|4088|14544450
1360299600000|2013-02-08 05:00:00|4112|4104|4117|4116|4118|4117|4096|4095|12485182
1360558800000|2013-02-11 05:00:00|4125|4119|4139|4136|4150|4149|4110|4109|10764847
1360645200000|2013-02-12 05:00:00|4137|4135|4147|4146|4157|4156|4114|4113|9403356
1360731600000|2013-02-13 05:00:00|4143|4132|4115|4114|4149|4147|4102|4101|13980355
1360818000000|2013-02-14 05:00:00|4112|4104|4119|4118|4122|4121|4083|4082|12675569
1360904400000|2013-02-15 05:00:00|4150|4136|4143|4138|4150|4149|4124|4123|14566478
1361250000000|2013-02-19 05:00:00|4170|4153|4223|4218|4223|4221|4158|4153|11936555
1361336400000|2013-02-20 05:00:00|4248|4236|4269|4266|4275|4274|4223|4222|15078587
1361422800000|2013-02-21 05:00:00|4250|4246|4249|4248|4257|4256|4228|4227|10759058
1361509200000|2013-02-22 05:00:00|4261|4259|4299|4298|4327|4326|4254|4251|13834263
1361768400000|2013-02-25 05:00:00|4337|4331|4251|4250|4345|4344|4251|4250|17563869
1361854800000|2013-02-26 05:00:00|4292|4267|4242|4241|4292|4278|4211|4210|12993389
1361941200000|2013-02-27 05:00:00|4237|4216|4297|4297|4315|4314|4228|4216|11869126
1362027600000|2013-02-28 05:00:00|4311|4300|4274|4274|4321|4320|4274|4274|10532731
1362114000000|2013-03-01 05:00:00|4242|4234|4265|4264|4269|4267|4236|4234|13013916
1362373200000|2013-03-04 05:00:00|4299|4290|4334|4333|4335|4334|4278|4276|12923407
1362459600000|2013-03-05 05:00:00|4360|4351|4328|4324|4365|4364|4311|4310|13430079
1362546000000|2013-03-06 05:00:00|4341|4331|4369|4368|4375|4374|4307|4306|17208930
1362632400000|2013-03-07 05:00:00|4394|4376|4326|4326|4394|4386|4310|4309|12513104
1362718800000|2013-03-08 05:00:00|4340|4331|4297|4296|4350|4349|4293|4292|13857044
1362974400000|2013-03-11 04:00:00|4307|4292|4366|4365|4367|4366|4288|4287|14871815
1363060800000|2013-03-12 04:00:00|4540|4540|4503|4502|4540|4540|4488|4487|27524295
1363147200000|2013-03-13 04:00:00|4461|4455|4463|4456|4484|4473|4449|4448|15097145
1363233600000|2013-03-14 04:00:00|4475|4467|4428|4421|4475|4474|4361|4360|24021505
1363320000000|2013-03-15 04:00:00|4385|4377|4405|4404|4409|4408|4382|4377|20526768
1363579200000|2013-03-18 04:00:00|4373|4363|4364|4363|4394|4393|4358|4357|11116360
1363665600000|2013-03-19 04:00:00|4374|4367|4374|4369|4385|4384|4362|4359|14717669
1363752000000|2013-03-20 04:00:00|4398|4393|4415|4410|4429|4428|4396|4388|13864761
1363838400000|2013-03-21 04:00:00|4411|4396|4383|4377|4418|4417|4376|4375|10164312
1363924800000|2013-03-22 04:00:00|4392|4386|4391|4390|4411|4410|4381|4380|9699615
1364184000000|2013-03-25 04:00:00|4405|4386|4370|4369|4405|4399|4352|4351|11578477
1364270400000|2013-03-26 04:00:00|4395|4387|4439|4435|4440|4439|4391|4387|11313638
1364356800000|2013-03-27 04:00:00|4413|4407|4411|4410|4425|4424|4392|4391|10118514
1364443200000|2013-03-28 04:00:00|4421|4413|4421|4420|4431|4430|4397|4396|13343257
1364788800000|2013-04-01 04:00:00|4402|4398|4437|4436|4437|4436|4378|4377|8824259
1364875200000|2013-04-02 04:00:00|4452|4448|4492|4491|4500|4499|4443|4442|11728819
1364961600000|2013-04-03 04:00:00|4508|4499|4537|4536|4616|4615|4502|4499|23807069
1365048000000|2013-04-04 04:00:00|4539|4532|4534|4529|4588|4587|4502|4501|12690765
1365134400000|2013-04-05 04:00:00|4511|4505|4513|4512|4523|4522|4490|4489|11035553
1365393600000|2013-04-08 04:00:00|4516|4505|4548|4547|4548|4547|4497|4496|9258830
1365480000000|2013-04-09 04:00:00|4590|4565|4551|4550|4595|4594|4535|4534|9055979
1365566400000|2013-04-10 04:00:00|4593|4589|4688|4683|4697|4696|4579|4577|17517050
1365652800000|2013-04-11 04:00:00|4679|4668|4722|4721|4751|4750|4668|4667|16173779
1365739200000|2013-04-12 04:00:00|4670|4663|4733|4710|4777|4712|4670|4663|8558005
1365998400000|2013-04-15 04:00:00|4691|4683|4648|4646|4750|4749|4647|4646|14095618
1366084800000|2013-04-16 04:00:00|4672|4666|4697|4696|4706|4705|4651|4650|9144005
1366171200000|2013-04-17 04:00:00|4674|4671|4678|4673|4692|4689|4642|4641|9868368
1366257600000|2013-04-18 04:00:00|4698|4681|4657|4656|4698|4695|4650|4649|10357189
1366344000000|2013-04-19 04:00:00|4688|4680|4750|4740|4751|4748|4667|4666|10713353
1366603200000|2013-04-22 04:00:00|4748|4740|4794|4794|4797|4796|4718|4717|12644883
1366689600000|2013-04-23 04:00:00|4799|4797|4863|4862|4870|4869|4796|4795|16501421
1366776000000|2013-04-24 04:00:00|4868|4854|4798|4792|4879|4878|4787|4786|14373368
1366862400000|2013-04-25 04:00:00|4795|4783|4737|4736|4800|4799|4729|4728|14944718
1366948800000|2013-04-26 04:00:00|4728|4711|4788|4787|4807|4806|4714|4711|9266024
1367208000000|2013-04-29 04:00:00|4790|4780|4783|4778|4812|4811|4773|4771|10576549
1367294400000|2013-04-30 04:00:00|4775|4766|4701|4700|4785|4783|4701|4700|17762626
1367380800000|2013-05-01 04:00:00|4479|4478|4569|4568|4631|4630|4461|4460|36975105
1367467200000|2013-05-02 04:00:00|4590|4572|4573|4572|4601|4600|4549|4548|13238172
1367553600000|2013-05-03 04:00:00|4631|4622|4566|4565|4638|4637|4547|4546|10931255
1367812800000|2013-05-06 04:00:00|4564|4553|4503|4498|4570|4569|4498|4497|12822856
1367899200000|2013-05-07 04:00:00|4523|4513|4527|4525|4530|4529|4489|4488|13086559
1367985600000|2013-05-08 04:00:00|4521|4509|4504|4497|4560|4559|4498|4497|15478588
1368072000000|2013-05-09 04:00:00|4535|4521|4549|4548|4562|4561|4496|4495|13073243
1368158400000|2013-05-10 04:00:00|4557|4550|4594|4593|4595|4594|4550|4549|12942242
1368417600000|2013-05-13 04:00:00|4590|4585|4619|4618|4624|4623|4569|4568|9552505
1368504000000|2013-05-14 04:00:00|4616|4602|4666|4665|4677|4676|4601|4600|11777144
1368590400000|2013-05-15 04:00:00|4681|4670|4675|4669|4726|4725|4647|4646|12193989
1368676800000|2013-05-16 04:00:00|4664|4656|4637|4630|4670|4669|4619|4618|10489075
1368763200000|2013-05-17 04:00:00|4629|4626|4599|4598|4672|4665|4509|4508|19407950
1369022400000|2013-05-20 04:00:00|4596|4595|4521|4520|4599|4596|4511|4510|15617578
1369108800000|2013-05-21 04:00:00|4526|4512|4736|4735|4738|4738|4520|4512|38149279
1369195200000|2013-05-22 04:00:00|4762|4756|4674|4673|4830|4829|4650|4649|37278336
1369281600000|2013-05-23 04:00:00|4648|4641|4734|4733|4744|4743|4643|4640|17567374
1369368000000|2013-05-24 04:00:00|4711|4702|4716|4715|4716|4715|4661|4660|14041680
1369713600000|2013-05-28 04:00:00|4800|4783|4768|4729|4864|4863|4753|4728|16049330
1369800000000|2013-05-29 04:00:00|4732|4728|4689|4683|4748|4746|4652|4651|14091887
1369886400000|2013-05-30 04:00:00|4705|4698|4711|4705|4739|4738|4693|4692|11651711
1369972800000|2013-05-31 04:00:00|4693|4691|4677|4673|4768|4767|4672|4671|18221529
1370232000000|2013-06-03 04:00:00|4891|4890|4843|4842|4936|4935|4832|4831|34619313
1370318400000|2013-06-04 04:00:00|4823|4820|4946|4944|5017|5016|4818|4817|34650424
1370404800000|2013-06-05 04:00:00|4906|4904|4873|4872|4973|4972|4848|4847|22965899
1370491200000|2013-06-06 04:00:00|4864|4860|4860|4859|4873|4870|4775|4774|17284531
1370577600000|2013-06-07 04:00:00|4881|4876|4822|4821|4915|4914|4811|4810|16040613
1370836800000|2013-06-10 04:00:00|4864|4839|4846|4838|4889|4888|4837|4836|12911596
1370923200000|2013-06-11 04:00:00|4808|4804|4756|4755|4820|4819|4756|4755|17534515
1371009600000|2013-06-12 04:00:00|4790|4789|4726|4724|4810|4808|4723|4722|15838799
1371096000000|2013-06-13 04:00:00|4675|4657|4791|4790|4795|4794|4650|4649|13571266
1371182400000|2013-06-14 04:00:00|4794|4777|4795|4794|4853|4852|4751|4750|12103840
1371441600000|2013-06-17 04:00:00|4840|4832|4782|4777|4855|4853|4756|4755|11234647
1371528000000|2013-06-18 04:00:00|4799|4787|4778|4777|4805|4803|4767|4766|10492502
1371614400000|2013-06-19 04:00:00|4775|4769|4762|4754|4818|4817|4746|4745|16349592
1371700800000|2013-06-20 04:00:00|4742|4736|4632|4631|4742|4740|4622|4621|16261884
1371787200000|2013-06-21 04:00:00|4692|4686|4703|4697|4760|4760|4668|4667|21218618
1372046400000|2013-06-24 04:00:00|4651|4646|4642|4641|4686|4685|4607|4606|14589404
1372132800000|2013-06-25 04:00:00|4654|4653|4627|4609|4668|4666|4609|4608|10836054
1372219200000|2013-06-26 04:00:00|4666|4658|4670|4669|4691|4690|4629|4628|11728432
1372305600000|2013-06-27 04:00:00|4715|4698|4728|4727|4736|4735|4688|4687|10594571
1372392000000|2013-06-28 04:00:00|4745|4742|4646|4645|4748|4746|4645|4645|13296814
1372651200000|2013-07-01 04:00:00|4645|4622|4633|4632|4685|4684|4623|4622|11802753
1372737600000|2013-07-02 04:00:00|4624|4606|4656|4655|4673|4672|4604|4603|9094460
1372824000000|2013-07-03 04:00:00|4671|4644|4669|4644|4673|4672|4617|4616|5797390
1372996800000|2013-07-05 04:00:00|4695|4691|4718|4717|4731|4730|4661|4660|7327629
1373256000000|2013-07-08 04:00:00|4745|4741|4741|4740|4763|4762|4725|4724|9345710
1373342400000|2013-07-09 04:00:00|4772|4768|4762|4761|4800|4799|4762|4761|9314927
1373428800000|2013-07-10 04:00:00|4765|4759|4797|4796|4818|4818|4763|4759|7147430
1373515200000|2013-07-11 04:00:00|4848|4844|4832|4831|4849|4848|4814|4813|10815701
1373601600000|2013-07-12 04:00:00|4847|4820|4857|4849|4866|4865|4820|4819|7585573
1373860800000|2013-07-15 04:00:00|4850|4848|4859|4850|4890|4889|4827|4826|8175621
1373947200000|2013-07-16 04:00:00|4857|4854|4825|4824|4884|4883|4804|4804|10716232
1374033600000|2013-07-17 04:00:00|4836|4828|4813|4813|4877|4876|4813|4813|8830411
1374120000000|2013-07-18 04:00:00|4808|4806|4740|4739|4813|4809|4736|4735|16994858
1374206400000|2013-07-19 04:00:00|4753|4742|4779|4778|4792|4791|4734|4733|12152687
1374465600000|2013-07-22 04:00:00|4784|4776|4776|4767|4825|4824|4755|4754|10510579
1374552000000|2013-07-23 04:00:00|4786|4782|4794|4793|4822|4821|4754|4753|8695021
1374638400000|2013-07-24 04:00:00|4795|4790|4777|4775|4804|4803|4752|4751|7925350
1374724800000|2013-07-25 04:00:00|4753|4752|4820|4818|4820|4818|4735|4734|8226154
1374811200000|2013-07-26 04:00:00|4814|4802|4848|4846|4849|4848|4779|4778|8373804
1375070400000|2013-07-29 04:00:00|4821|4806|4836|4834|4879|4878|4819|4806|9147736
1375156800000|2013-07-30 04:00:00|4830|4811|4807|4806|4909|4907|4785|4784|15191820
1375243200000|2013-07-31 04:00:00|4847|4834|4814|4812|4873|4872|4798|4797|15274461
1375329600000|2013-08-01 04:00:00|4846|4846|4857|4856|4868|4867|4805|4804|11030544
1375416000000|2013-08-02 04:00:00|4852|4846|4846|4845|4852|4846|4820|4819|6485459
1375675200000|2013-08-05 04:00:00|4838|4837|4858|4849|4866|4865|4829|4800|6159647
1375761600000|2013-08-06 04:00:00|4849|4840|4844|4843|4860|4859|4810|4809|9117820
1375848000000|2013-08-07 04:00:00|4841|4835|4856|4852|4875|4874|4835|4834|8221513
1375934400000|2013-08-08 04:00:00|4884|4883|4852|4845|4887|4883|4820|4819|7589223
1376020800000|2013-08-09 04:00:00|4850|4844|4839|4838|4878|4877|4827|4826|7268291
1376280000000|2013-08-12 04:00:00|4822|4816|4848|4847|4881|4880|4811|4809|9413989
1376366400000|2013-08-13 04:00:00|4856|4852|4845|4844|4885|4884|4809|4808|6953300
1376452800000|2013-08-14 04:00:00|4846|4845|4859|4853|4877|4876|4842|4841|7958293
1376539200000|2013-08-15 04:00:00|4836|4830|4799|4797|4837|4835|4786|4785|10592707
1376625600000|2013-08-16 04:00:00|4780|4776|4773|4766|4800|4799|4749|4748|12365070
1376884800000|2013-08-19 04:00:00|4753|4746|4760|4754|4781|4780|4746|4745|7490731
1376971200000|2013-08-20 04:00:00|4766|4759|4760|4757|4838|4837|4758|4750|10478966
1377057600000|2013-08-21 04:00:00|4759|4754|4747|4746|4804|4803|4731|4730|10005364
1377144000000|2013-08-22 04:00:00|4766|4757|4781|4780|4798|4797|4740|4739|8152781
1377230400000|2013-08-23 04:00:00|4798|4790|4775|4771|4798|4796|4746|4745|7076040
1377489600000|2013-08-26 04:00:00|4781|4770|4766|4763|4797|4789|4754|4753|7643955
1377576000000|2013-08-27 04:00:00|4733|4727|4712|4711|4752|4751|4694|4693|10134894
1377662400000|2013-08-28 04:00:00|4678|4675|4711|4707|4740|4739|4648|4647|8494099
1377748800000|2013-08-29 04:00:00|4697|4685|4713|4712|4740|4739|4686|4684|7438119
1377835200000|2013-08-30 04:00:00|4712|4709|4729|4725|4748|4747|4704|4702|6242232
1378180800000|2013-09-03 04:00:00|4755|4750|4720|4719|4769|4765|4702|4701|10510341
1378267200000|2013-09-04 04:00:00|4716|4706|4772|4765|4788|4787|4712|4706|8190749
1378353600000|2013-09-05 04:00:00|4781|4777|4750|4749|4781|4779|4727|4726|7286345
1378440000000|2013-09-06 04:00:00|4762|4752|4749|4748|4782|4781|4706|4705|8953806
1378699200000|2013-09-09 04:00:00|4763|4754|4776|4772|4785|4784|4749|4748|8926367
1378785600000|2013-09-10 04:00:00|4799|4793|4799|4798|4840|4839|4791|4790|9210563
1378872000000|2013-09-11 04:00:00|4816|4803|4819|4811|4851|4850|4797|4796|12113402
1378958400000|2013-09-12 04:00:00|4782|4773|4790|4784|4799|4798|4766|4765|8421040
1379044800000|2013-09-13 04:00:00|4792|4785|4786|4777|4799|4798|4768|4766|7005718
1379304000000|2013-09-16 04:00:00|4825|4820|4823|4818|4845|4844|4811|4810|8617096
1379390400000|2013-09-17 04:00:00|4818|4810|4803|4798|4831|4822|4795|4794|6782696
1379476800000|2013-09-18 04:00:00|4782|4753|4847|4839|4871|4870|4764|4753|13127577
1379563200000|2013-09-19 04:00:00|4848|4846|4828|4823|4849|4848|4811|4810|8427049
1379649600000|2013-09-20 04:00:00|4832|4831|4808|4797|4840|4839|4788|4787|14696254
1379908800000|2013-09-23 04:00:00|4780|4767|4774|4768|4807|4806|4757|4754|11225886
1379995200000|2013-09-24 04:00:00|4765|4760|4755|4753|4822|4821|4753|4752|11961989
1380081600000|2013-09-25 04:00:00|4770|4761|4770|4768|4799|4798|4743|4742|8730548
1380168000000|2013-09-26 04:00:00|4787|4778|4769|4768|4800|4798|4752|4751|9294022
1380254400000|2013-09-27 04:00:00|4758|4755|4781|4775|4791|4790|4730|4729|8814558
1380513600000|2013-09-30 04:00:00|4762|4757|4761|4760|4788|4787|4730|4729|12675817
1380600000000|2013-10-01 04:00:00|4893|4888|4878|4873|4924|4923|4816|4814|22778083
1380686400000|2013-10-02 04:00:00|4842|4835|4835|4834|4855|4854|4813|4812|12552608
1380772800000|2013-10-03 04:00:00|4825|4819|4839|4835|4875|4874|4801|4800|16460643
1380859200000|2013-10-04 04:00:00|4830|4827|4823|4822|4836|4834|4795|4794|9838890
1381118400000|2013-10-07 04:00:00|4798|4792|4792|4782|4823|4822|4769|4763|8445127
1381204800000|2013-10-08 04:00:00|4791|4772|4779|4773|4815|4814|4765|4764|12745316
1381291200000|2013-10-09 04:00:00|4778|4767|4731|4723|4782|4781|4715|4714|13742682
1381377600000|2013-10-10 04:00:00|4757|4756|4750|4749|4763|4762|4697|4696|16143941
1381464000000|2013-10-11 04:00:00|4759|4741|4737|4726|4765|4745|4716|4715|8826459
1381723200000|2013-10-14 04:00:00|4685|4678|4676|4675|4709|4708|4645|4644|18400377
1381809600000|2013-10-15 04:00:00|4653|4650|4661|4655|4683|4682|4642|4641|13495460
1381896000000|2013-10-16 04:00:00|4674|4659|4717|4716|4717|4716|4658|4655|9970282
1381982400000|2013-10-17 04:00:00|4715|4713|4713|4712|4728|4727|4690|4689|12132673
1382068800000|2013-10-18 04:00:00|4747|4738|4664|4657|4747|4743|4648|4647|19207296
1382328000000|2013-10-21 04:00:00|4677|4666|4656|4650|4677|4668|4609|4608|13677545
1382414400000|2013-10-22 04:00:00|4638|4631|4650|4642|4672|4671|4615|4615|14701835
1382500800000|2013-10-23 04:00:00|4675|4660|4660|4654|4675|4671|4650|4648|9015383
1382587200000|2013-10-24 04:00:00|4682|4666|4625|4618|4687|4686|4620|4618|10603873
1382673600000|2013-10-25 04:00:00|4626|4619|4656|4655|4658|4657|4586|4585|15518247
1382932800000|2013-10-28 04:00:00|4564|4555|4543|4534|4582|4580|4522|4521|24414006
1383019200000|2013-10-29 04:00:00|4551|4537|4558|4557|4567|4566|4509|4508|14728078
1383105600000|2013-10-30 04:00:00|4582|4565|4526|4522|4582|4576|4512|4511|9076528
1383192000000|2013-10-31 04:00:00|4538|4531|4513|4510|4546|4545|4510|4509|12958449
1383278400000|2013-11-01 04:00:00|4483|4480|4526|4520|4535|4534|4466|4465|20639263
1383541200000|2013-11-04 05:00:00|4597|4592|4573|4568|4627|4626|4567|4566|13752456
1383627600000|2013-11-05 05:00:00|4572|4560|4538|4530|4579|4577|4533|4530|9697862
1383714000000|2013-11-06 05:00:00|4559|4552|4596|4593|4602|4601|4534|4533|10979010
1383800400000|2013-11-07 05:00:00|4614|4605|4583|4582|4625|4624|4579|4578|10580558
1383886800000|2013-11-08 05:00:00|4604|4584|4682|4681|4687|4686|4588|4584|15008674
1384146000000|2013-11-11 05:00:00|4698|4683|4701|4695|4715|4714|4689|4683|7001281
1384232400000|2013-11-12 05:00:00|4699|4684|4766|4757|4766|4762|4681|4680|13232224
1384318800000|2013-11-13 05:00:00|4675|4667|4734|4730|4737|4736|4665|4664|11910442
1384405200000|2013-11-14 05:00:00|4758|4752|4784|4779|4787|4786|4751|4750|9519363
1384491600000|2013-11-15 05:00:00|4764|4756|4812|4811|4828|4827|4764|4756|10351719
1384750800000|2013-11-18 05:00:00|4810|4806|4802|4797|4826|4825|4779|4778|7414440
1384837200000|2013-11-19 05:00:00|4811|4800|4810|4804|4817|4816|4766|4765|7718345
1384923600000|2013-11-20 05:00:00|4804|4790|4817|4811|4843|4842|4777|4775|7494605
1385010000000|2013-11-21 05:00:00|4834|4815|4866|4859|4870|4869|4816|4815|11663306
1385096400000|2013-11-22 05:00:00|4853|4824|4900|4891|4904|4903|4845|4824|13330345
1385355600000|2013-11-25 05:00:00|4904|4895|4975|4965|4984|4983|4894|4893|15442541
1385442000000|2013-11-26 05:00:00|4969|4948|4961|4953|4975|4974|4917|4916|16541320
1385528400000|2013-11-27 05:00:00|4959|4951|4988|4982|4991|4990|4956|4951|10544789
1385701200000|2013-11-29 05:00:00|4979|4961|4993|4982|4995|4994|4951|4948|5285371
1385960400000|2013-12-02 05:00:00|4981|4974|5019|5018|5043|5042|4979|4967|12719797
1386046800000|2013-12-03 05:00:00|4980|4968|4975|4971|5006|5005|4939|4938|10451358
1386133200000|2013-12-04 05:00:00|4969|4956|4930|4928|4969|4964|4883|4882|10401140
1386219600000|2013-12-05 05:00:00|4892|4890|4882|4879|4925|4924|4878|4877|7289005
1386306000000|2013-12-06 05:00:00|4913|4908|4944|4936|4957|4956|4896|4895|6373836
1386565200000|2013-12-09 05:00:00|4946|4939|4960|4956|4985|4984|4921|4920|7214446
1386651600000|2013-12-10 05:00:00|4939|4913|4945|4943|4955|4954|4910|4909|8380654
1386738000000|2013-12-11 05:00:00|4957|4948|4894|4893|4957|4951|4876|4875|11154670
1386824400000|2013-12-12 05:00:00|4855|4852|4833|4829|4878|4877|4804|4803|9757358
1386910800000|2013-12-13 05:00:00|4876|4871|4840|4836|4890|4887|4807|4806|6911135
1387170000000|2013-12-16 05:00:00|4828|4822|4809|4804|4859|4858|4790|4789|9034077
1387256400000|2013-12-17 05:00:00|4819|4780|4790|4789|4819|4799|4764|4761|7322797
1387342800000|2013-12-18 05:00:00|4792|4779|4895|4889|4895|4892|4766|4765|10485922
1387429200000|2013-12-19 05:00:00|4875|4873|4881|4876|4895|4894|4854|4853|6894856
1387515600000|2013-12-20 05:00:00|4888|4886|4938|4930|4945|4944|4866|4863|12687985
1387774800000|2013-12-23 05:00:00|4949|4947|4938|4934|4970|4969|4926|4925|7219219
1387861200000|2013-12-24 05:00:00|4946|4935|4942|4941|4967|4966|4924|4923|3293295
1388034000000|2013-12-26 05:00:00|4950|4943|4975|4968|4975|4974|4938|4936|4043419
1388120400000|2013-12-27 05:00:00|4988|4970|4981|4948|4990|4989|4954|4940|3605643
1388379600000|2013-12-30 05:00:00|4982|4949|4994|4987|4994|4993|4933|4932|5645503
1388466000000|2013-12-31 05:00:00|4980|4970|5010|5000|5010|5007|4955|4953|6030772
1388638800000|2014-01-02 05:00:00|4990|4972|4951|4946|5005|5003|4931|4930|6904687
1388725200000|2014-01-03 05:00:00|4953|4935|4976|4964|5000|4999|4949|4935|5673833
1388984400000|2014-01-06 05:00:00|4984|4965|4977|4972|5014|5013|4951|4951|7444403
1389070800000|2014-01-07 05:00:00|5005|4984|5010|5009|5040|5040|4995|4984|8975198
1389157200000|2014-01-08 05:00:00|5016|5002|4979|4978|5016|5013|4961|4960|12255335
1389243600000|2014-01-09 05:00:00|4988|4983|4952|4951|5000|4999|4935|4934|8448878
1389330000000|2014-01-10 05:00:00|4998|4993|4989|4985|5004|4999|4951|4950|6731989
1389589200000|2014-01-13 05:00:00|5091|5090|5319|5295|5344|5343|5080|5080|33822603
1389675600000|2014-01-14 05:00:00|5255|5250|5300|5293|5310|5309|5217|5216|19378777
1389762000000|2014-01-15 05:00:00|5267|5255|5253|5244|5290|5290|5236|5235|9152346
1389848400000|2014-01-16 05:00:00|5219|5210|5255|5243|5298|5297|5215|5210|6707920
1389934800000|2014-01-17 05:00:00|5269|5262|5201|5101|5269|5262|5173|5101|13678722
1390280400000|2014-01-21 05:00:00|5208|5206|5182|5180|5225|5225|5172|5171|9213511
1390366800000|2014-01-22 05:00:00|5186|5156|5141|5127|5199|5198|5128|5127|9284103
1390453200000|2014-01-23 05:00:00|5108|5102|5162|5161|5175|5174|5087|5086|14384247
1390539600000|2014-01-24 05:00:00|5131|5123|5212|5203|5217|5216|5113|5112|16120640
1390798800000|2014-01-27 05:00:00|5282|5271|5256|5234|5410|5409|5254|5233|27220723
1390885200000|2014-01-28 05:00:00|5240|5237|5287|5286|5309|5308|5223|5221|12537971
1390971600000|2014-01-29 05:00:00|5281|5273|5234|5201|5284|5283|5184|5180|17502268
1391058000000|2014-01-30 05:00:00|5249|5238|5361|5349|5367|5366|5241|5237|15065182
1391144400000|2014-01-31 05:00:00|5347|5337|5299|5288|5348|5347|5277|5276|12629736
1391403600000|2014-02-03 05:00:00|5293|5280|5231|5206|5315|5314|5193|5192|11953989
1391490000000|2014-02-04 05:00:00|5273|5258|5351|5345|5352|5351|5245|5240|15651480
1391576400000|2014-02-05 05:00:00|5430|5411|5361|5339|5520|5519|5315|5313|22382595
1391662800000|2014-02-06 05:00:00|5327|5316|5383|5375|5387|5386|5286|5280|10314510
1391749200000|2014-02-07 05:00:00|5378|5341|5478|5475|5482|5481|5351|5341|13120086
1392008400000|2014-02-10 05:00:00|5433|5420|5490|5484|5500|5499|5423|5420|8753778
1392094800000|2014-02-11 05:00:00|5482|5460|5572|5565|5575|5574|5445|5444|13390388
1392181200000|2014-02-12 05:00:00|5548|5537|5501|5497|5569|5568|5486|5485|12410605
1392267600000|2014-02-13 05:00:00|5447|5422|5510|5498|5522|5521|5443|5422|8516690
1392354000000|2014-02-14 05:00:00|5505|5501|5544|5537|5562|5561|5496|5495|7284990
1392699600000|2014-02-18 05:00:00|5543|5530|5571|5569|5593|5592|5517|5516|8928161
1392786000000|2014-02-19 05:00:00|5571|5569|5509|5504|5571|5569|5500|5499|9367734
1392872400000|2014-02-20 05:00:00|5509|5504|5582|5581|5600|5599|5503|5490|9043940
1392958800000|2014-02-21 05:00:00|5582|5581|5602|5601|5634|5633|5582|5581|10445340
1393218000000|2014-02-24 05:00:00|5649|5619|5617|5617|5674|5673|5593|5587|9202509
1393304400000|2014-02-25 05:00:00|5617|5617|5592|5587|5640|5639|5581|5580|7308767
1393390800000|2014-02-26 05:00:00|5592|5587|5631|5625|5646|5645|5592|5587|8034320
1393477200000|2014-02-27 05:00:00|5631|5625|5669|5664|5669|5667|5601|5600|7249637
1393563600000|2014-02-28 05:00:00|5669|5664|5700|5699|5746|5745|5666|5664|9484230
1393822800000|2014-03-03 05:00:00|5700|5699|5647|5641|5700|5699|5601|5595|7272394
1393909200000|2014-03-04 05:00:00|5647|5641|5707|5705|5739|5738|5647|5641|8736484
1393995600000|2014-03-05 05:00:00|5707|5705|5691|5686|5743|5740|5652|5651|7655320
1394082000000|2014-03-06 05:00:00|5691|5686|5728|5725|5765|5764|5691|5686|9008115
1394168400000|2014-03-07 05:00:00|5728|5725|5750|5745|5757|5756|5710|5709|9627689
1394424000000|2014-03-10 04:00:00|5767|5721|5733|5732|5767|5762|5701|5700|5805306
1394510400000|2014-03-11 04:00:00|5733|5732|5674|5649|5744|5739|5658|5591|9168417
1394596800000|2014-03-12 04:00:00|5674|5649|5694|5676|5695|5692|5628|5625|7539865
1394683200000|2014-03-13 04:00:00|5694|5676|5579|5578|5694|5678|5573|5572|8700704
1394769600000|2014-03-14 04:00:00|5579|5578|5573|5566|5602|5601|5528|5527|10778324
1395028800000|2014-03-17 04:00:00|5602|5599|5629|5620|5645|5644|5602|5599|7527696
1395115200000|2014-03-18 04:00:00|5647|5629|5636|5635|5657|5656|5617|5616|6182760
1395201600000|2014-03-19 04:00:00|5679|5672|5605|5597|5692|5691|5565|5564|8552066
1395288000000|2014-03-20 04:00:00|5591|5585|5562|5554|5593|5585|5532|5531|7528928
1395374400000|2014-03-21 04:00:00|5661|5623|5473|5472|5661|5658|5463|5462|17137097
1395633600000|2014-03-24 04:00:00|5473|5456|5383|5373|5477|5474|5358|5357|13117081
1395720000000|2014-03-25 04:00:00|5402|5397|5524|5516|5548|5547|5402|5397|12543004
1395806400000|2014-03-26 04:00:00|5548|5535|5609|5595|5646|5645|5541|5535|11126699
1395892800000|2014-03-27 04:00:00|5654|5558|5582|5570|5654|5611|5534|5533|9249039
1395979200000|2014-03-28 04:00:00|5623|5616|5602|5594|5696|5695|5578|5577|7980491
1396238400000|2014-03-31 04:00:00|5627|5603|5684|5675|5684|5683|5609|5603|6691692
1396324800000|2014-04-01 04:00:00|5667|5662|5638|5634|5684|5683|5602|5601|6612432
1396411200000|2014-04-02 04:00:00|5650|5626|5647|5646|5656|5655|5606|5605|5985177
1396497600000|2014-04-03 04:00:00|5685|5639|5626|5620|5685|5675|5595|5594|6585565
1396584000000|2014-04-04 04:00:00|5661|5657|5613|5612|5673|5671|5610|5609|9059202
1396843200000|2014-04-07 04:00:00|5590|5584|5519|5517|5617|5614|5514|5513|9733952
1396929600000|2014-04-08 04:00:00|5530|5511|5504|5503|5561|5560|5471|5470|9506661
1397016000000|2014-04-09 04:00:00|5542|5508|5713|5708|5715|5714|5520|5508|14015428
1397102400000|2014-04-10 04:00:00|5788|5787|5586|5579|5814|5813|5578|5577|14759669
1397188800000|2014-04-11 04:00:00|5553|5551|5593|5592|5660|5659|5531|5530|12045518
1397448000000|2014-04-14 04:00:00|5634|5609|5558|5555|5674|5673|5496|5495|9554464
1397534400000|2014-04-15 04:00:00|5592|5587|5607|5602|5631|5631|5512|5511|9273413
1397620800000|2014-04-16 04:00:00|5663|5644|5628|5625|5695|5693|5594|5593|7792363
1397707200000|2014-04-17 04:00:00|5652|5643|5647|5646|5700|5699|5627|5626|9402847
1398052800000|2014-04-21 04:00:00|5685|5603|5727|5720|5730|5729|5641|5603|5325115
1398139200000|2014-04-22 04:00:00|5728|5708|5778|5777|5832|5831|5702|5700|12644450
1398225600000|2014-04-23 04:00:00|5780|5772|5751|5750|5780|5777|5708|5707|6719913
1398312000000|2014-04-24 04:00:00|5812|5710|5755|5751|5812|5781|5686|5685|5882385
1398398400000|2014-04-25 04:00:00|5773|5752|5734|5718|5800|5767|5703|5702|5321769
1398657600000|2014-04-28 04:00:00|5778|5773|5679|5677|5785|5784|5649|5648|12473565
1398744000000|2014-04-29 04:00:00|5775|5727|5881|5856|5895|5884|5739|5727|12036332
1398830400000|2014-04-30 04:00:00|5856|5850|5854|5853|5895|5894|5802|5801|10938003
1398916800000|2014-05-01 04:00:00|5870|5852|5963|5962|5985|5984|5868|5852|10393831
1399003200000|2014-05-02 04:00:00|5949|5924|5822|5820|5953|5949|5795|5794|10301635
1399262400000|2014-05-05 04:00:00|5820|5814|5870|5858|5870|5866|5777|5775|7244375
1399348800000|2014-05-06 04:00:00|5890|5875|5715|5705|5890|5877|5705|5704|11713503
1399435200000|2014-05-07 04:00:00|5636|5624|5584|5578|5685|5683|5552|5552|20876675
1399521600000|2014-05-08 04:00:00|5548|5528|5483|5482|5576|5575|5473|5472|12377559
1399608000000|2014-05-09 04:00:00|5508|5497|5521|5520|5572|5571|5441|5440|11162463
1399867200000|2014-05-12 04:00:00|5588|5558|5532|5525|5588|5560|5485|5484|7015149
1399953600000|2014-05-13 04:00:00|5533|5528|5577|5572|5606|5605|5521|5520|7855648
1400040000000|2014-05-14 04:00:00|5565|5555|5639|5633|5656|5655|5565|5555|6842198
1400126400000|2014-05-15 04:00:00|5630|5571|5593|5589|5659|5651|5552|5551|7250530
1400212800000|2014-05-16 04:00:00|5578|5566|5591|5585|5627|5626|5571|5566|7420684
1400472000000|2014-05-19 04:00:00|5586|5572|5635|5633|5637|5636|5568|5562|6393065
1400558400000|2014-05-20 04:00:00|5630|5625|5604|5598|5630|5626|5574|5573|6615261
1400644800000|2014-05-21 04:00:00|5635|5617|5662|5654|5662|5661|5611|5610|5758368
1400731200000|2014-05-22 04:00:00|5647|5645|5650|5649|5678|5677|5605|5604|6367597
1400817600000|2014-05-23 04:00:00|5662|5642|5684|5678|5698|5697|5646|5642|4983733
1401163200000|2014-05-27 04:00:00|5692|5690|5670|5669|5697|5695|5648|5647|5603204
1401249600000|2014-05-28 04:00:00|5673|5659|5643|5637|5674|5669|5641|5637|6083126
1401336000000|2014-05-29 04:00:00|5695|5639|5768|5767|5779|5778|5660|5639|7375019
1401422400000|2014-05-30 04:00:00|5758|5750|5788|5782|5827|5826|5758|5750|9310131
1401681600000|2014-06-02 04:00:00|5792|5790|5793|5792|5820|5819|5751|5750|5551147
1401768000000|2014-06-03 04:00:00|5759|5754|5791|5790|5796|5795|5739|5737|5966182
1401854400000|2014-06-04 04:00:00|5792|5774|5796|5789|5803|5801|5752|5751|5774731
1401940800000|2014-06-05 04:00:00|5799|5797|5813|5806|5847|5846|5773|5772|6821130
1402027200000|2014-06-06 04:00:00|5823|5807|5784|5783|5826|5825|5769|5768|5227261
1402286400000|2014-06-09 04:00:00|5750|5742|5796|5788|5797|5796|5725|5724|7320983
1402372800000|2014-06-10 04:00:00|5802|5795|5850|5846|5850|5849|5795|5794|6327945
1402459200000|2014-06-11 04:00:00|5855|5852|5885|5877|5903|5902|5847|5840|10022601
1402545600000|2014-06-12 04:00:00|5838|5822|5838|5825|5872|5871|5809|5801|7900678
1402632000000|2014-06-13 04:00:00|5812|5788|5821|5820|5865|5864|5802|5788|7118324
1402891200000|2014-06-16 04:00:00|5809|5801|5809|5804|5839|5838|5774|5773|6047134
1402977600000|2014-06-17 04:00:00|5800|5793|5811|5801|5822|5821|5779|5778|5417814
1403064000000|2014-06-18 04:00:00|5808|5799|5845|5836|5845|5844|5782|5781|6743094
1403150400000|2014-06-19 04:00:00|5857|5834|5832|5825|5857|5842|5810|5809|4619477
1403236800000|2014-06-20 04:00:00|5870|5860|5893|5892|5928|5927|5846|5843|10969714
1403496000000|2014-06-23 04:00:00|5882|5871|5850|5849|5898|5897|5842|5841|6144069
1403582400000|2014-06-24 04:00:00|5839|5835|5793|5790|5876|5875|5789|5788|7052860
1403668800000|2014-06-25 04:00:00|5777|5766|5885|5884|5933|5932|5777|5766|11600579
1403755200000|2014-06-26 04:00:00|5886|5848|5857|5852|5886|5876|5825|5824|6385301
1403841600000|2014-06-27 04:00:00|5839|5829|5754|5753|5854|5852|5748|5747|9075373
1404100800000|2014-06-30 04:00:00|5767|5761|5785|5783|5820|5819|5754|5753|6369044
1404187200000|2014-07-01 04:00:00|5762|5757|5850|5849|5865|5864|5751|5748|7393757
1404273600000|2014-07-02 04:00:00|5859|5845|5909|5901|5910|5909|5838|5836|5812810
1404360000000|2014-07-03 04:00:00|5942|5938|5921|5919|5946|5945|5908|5907|3989746
1404705600000|2014-07-07 04:00:00|5895|5892|5855|5850|5965|5964|5850|5849|8236302
1404792000000|2014-07-08 04:00:00|5899|5857|5820|5815|5899|5866|5791|5790|7021310
1404878400000|2014-07-09 04:00:00|5848|5813|5860|5854|5872|5871|5818|5813|6044783
1404964800000|2014-07-10 04:00:00|5833|5828|5859|5858|5877|5876|5773|5772|4874170
1405051200000|2014-07-11 04:00:00|5868|5864|5851|5768|5874|5873|5816|5767|5193210
1405310400000|2014-07-14 04:00:00|5862|5857|5821|5814|5868|5866|5806|5805|7338447
1405396800000|2014-07-15 04:00:00|5828|5788|5797|5789|5842|5840|5750|5749|8011436
1405483200000|2014-07-16 04:00:00|5821|5793|5815|5809|5821|5820|5773|5772|5329615
1405569600000|2014-07-17 04:00:00|5791|5780|5765|5755|5825|5824|5758|5755|5727345
1405656000000|2014-07-18 04:00:00|5797|5788|5834|5833|5844|5843|5763|5762|6318306
1405915200000|2014-07-21 04:00:00|5820|5751|5801|5800|5820|5818|5772|5751|6145467
1406001600000|2014-07-22 04:00:00|5819|5811|5844|5843|5889|5888|5816|5811|5500866
1406088000000|2014-07-23 04:00:00|5832|5828|5816|5808|5850|5848|5807|5805|5606023
1406174400000|2014-07-24 04:00:00|5860|5805|5824|5817|5860|5849|5792|5791|6383869
1406260800000|2014-07-25 04:00:00|5819|5818|5815|5814|5836|5835|5794|5792|4580450
1406520000000|2014-07-28 04:00:00|5825|5817|5796|5795|5837|5834|5786|5785|7675448
1406606400000|2014-07-29 04:00:00|5882|5876|5859|5858|5928|5927|5815|5814|9139706
1406692800000|2014-07-30 04:00:00|5896|5855|5811|5809|5896|5885|5761|5760|6963975
1406779200000|2014-07-31 04:00:00|5784|5777|5675|5674|5808|5806|5673|5672|8036862
1406865600000|2014-08-01 04:00:00|5676|5647|5683|5681|5712|5711|5629|5628|8607737
1407124800000|2014-08-04 04:00:00|5718|5679|5707|5706|5727|5726|5637|5636|7240091
1407211200000|2014-08-05 04:00:00|5681|5671|5602|5601|5697|5696|5584|5583|8068383
1407297600000|2014-08-06 04:00:00|5599|5587|5594|5593|5614|5613|5573|5572|11099499
1407384000000|2014-08-07 04:00:00|5646|5619|5565|5564|5656|5655|5557|5556|6299693
1407470400000|2014-08-08 04:00:00|5600|5587|5653|5652|5661|5660|5558|5557|6017142
1407729600000|2014-08-11 04:00:00|5702|5629|5665|5664|5705|5704|5647|5629|4889356
1407816000000|2014-08-12 04:00:00|5678|5635|5704|5703|5714|5713|5652|5635|5342514
1407902400000|2014-08-13 04:00:00|5778|5739|5788|5787|5789|5788|5717|5716|8377787
1407988800000|2014-08-14 04:00:00|5810|5803|5880|5878|5880|5879|5800|5795|6224344
1408075200000|2014-08-15 04:00:00|5885|5879|5861|5860|5900|5899|5804|5802|7530054
1408334400000|2014-08-18 04:00:00|5892|5858|5840|5839|5893|5887|5836|5835|7984666
1408420800000|2014-08-19 04:00:00|5892|5861|5891|5890|5895|5894|5835|5834|6175415
1408507200000|2014-08-20 04:00:00|5881|5862|5949|5948|5957|5956|5857|5852|5886239
1408593600000|2014-08-21 04:00:00|5940|5929|5884|5883|5966|5965|5880|5879|6653516
1408680000000|2014-08-22 04:00:00|5913|5897|5917|5916|5936|5935|5890|5889|4026890
1408939200000|2014-08-25 04:00:00|5961|5928|5975|5974|5987|5986|5926|5925|4238686
1409025600000|2014-08-26 04:00:00|5987|5968|6021|6020|6040|6039|5968|5961|7906779
1409112000000|2014-08-27 04:00:00|6043|6040|6027|6026|6057|6056|6012|6011|5185761
1409198400000|2014-08-28 04:00:00|5991|5977|6003|6002|6024|6023|5985|5977|4117941
1409284800000|2014-08-29 04:00:00|6050|6007|6011|6010|6050|6025|5984|5983|3861846
1409630400000|2014-09-02 04:00:00|5986|5972|5978|5977|6011|6006|5968|5967|5081870
1409716800000|2014-09-03 04:00:00|6013|6003|6049|6048|6086|6085|6008|6003|7800142
1409803200000|2014-09-04 04:00:00|6072|6058|6008|6007|6100|6099|5992|5991|8905982
1409889600000|2014-09-05 04:00:00|6059|6022|6115|6114|6117|6116|6019|6015|9109121
1410148800000|2014-09-08 04:00:00|6124|6115|6106|6105|6133|6132|6084|6083|6872944
1410235200000|2014-09-09 04:00:00|6105|6081|6057|6056|6105|6102|6048|6047|6454647
1410321600000|2014-09-10 04:00:00|6069|6053|6077|6076|6087|6086|6036|6035|7535052
1410408000000|2014-09-11 04:00:00|6023|6008|6012|6011|6045|6044|5982|5981|6590963
1410494400000|2014-09-12 04:00:00|5990|5986|5955|5954|6014|6012|5927|5926|5821660
1410753600000|2014-09-15 04:00:00|6004|5944|5953|5952|6004|5998|5950|5944|6582617
1410840000000|2014-09-16 04:00:00|5951|5943|6000|5999|6006|6005|5929|5928|8047308
1410926400000|2014-09-17 04:00:00|5972|5950|5989|5988|6000|5999|5929|5928|8768309
1411012800000|2014-09-18 04:00:00|6024|5998|6033|6032|6035|6034|5983|5982|6376770
1411099200000|2014-09-19 04:00:00|6075|6064|6052|6051|6089|6088|6050|6049|9008154
1411358400000|2014-09-22 04:00:00|6049|6030|6060|6059|6098|6097|6035|6029|8059042
1411444800000|2014-09-23 04:00:00|6026|5964|6031|6030|6074|6073|6005|5964|6348444
1411531200000|2014-09-24 04:00:00|6034|6021|6036|6035|6054|6052|6024|6021|9187404
1411617600000|2014-09-25 04:00:00|6030|6017|5965|5964|6050|6049|5964|5963|7286410
1411704000000|2014-09-26 04:00:00|5981|5972|5937|5936|5981|5978|5855|5854|9045754
1411963200000|2014-09-29 04:00:00|5931|5900|5942|5941|5972|5971|5882|5881|7151181
1412049600000|2014-09-30 04:00:00|5955|5897|5929|5928|5998|5997|5925|5897|7164558
1412136000000|2014-10-01 04:00:00|5913|5883|5872|5871|5922|5921|5851|5850|6986459
1412222400000|2014-10-02 04:00:00|5931|5869|5884|5883|5931|5905|5830|5829|7363509
1412308800000|2014-10-03 04:00:00|5949|5912|5989|5988|6010|6009|5920|5912|6967590
1412568000000|2014-10-06 04:00:00|6019|5991|5959|5958|6025|6024|5931|5930|6163994
1412654400000|2014-10-07 04:00:00|5973|5926|5847|5846|5973|5939|5846|5845|8280371
1412740800000|2014-10-08 04:00:00|5994|5855|6017|6016|6023|6022|5857|5855|10456855
1412827200000|2014-10-09 04:00:00|6018|5983|5923|5922|6052|6051|5911|5910|7219445
1412913600000|2014-10-10 04:00:00|5958|5926|5868|5867|5993|5991|5867|5866|9659913
1413172800000|2014-10-13 04:00:00|5862|5822|5611|5610|5862|5855|5598|5597|12753600
1413259200000|2014-10-14 04:00:00|5660|5639|5635|5634|5695|5694|5574|5572|9508931
1413345600000|2014-10-15 04:00:00|5525|5520|5473|5472|5586|5585|5434|5429|16623314
1413432000000|2014-10-16 04:00:00|5407|5401|5341|5340|5409|5408|5251|5249|19366915
1413518400000|2014-10-17 04:00:00|5388|5365|5403|5402|5464|5463|5354|5352|16732645
1413777600000|2014-10-20 04:00:00|5430|5422|5406|5405|5430|5426|5394|5391|10822306
1413864000000|2014-10-21 04:00:00|5463|5448|5512|5511|5528|5527|5435|5430|14835368
1413950400000|2014-10-22 04:00:00|5542|5503|5553|5552|5586|5585|5501|5500|11549156
1414036800000|2014-10-23 04:00:00|5624|5623|5661|5660|5707|5706|5620|5619|9715226
1414123200000|2014-10-24 04:00:00|5689|5652|5761|5760|5766|5765|5664|5652|7366375
1414382400000|2014-10-27 04:00:00|5734|5685|5645|5644|5734|5723|5592|5592|13000332
1414468800000|2014-10-28 04:00:00|5665|5636|5585|5584|5665|5657|5411|5410|21929994
1414555200000|2014-10-29 04:00:00|5607|5606|5620|5619|5661|5660|5563|5561|10335003
1414641600000|2014-10-30 04:00:00|5572|5552|5732|5731|5739|5738|5572|5552|10539436
1414728000000|2014-10-31 04:00:00|5807|5796|5792|5791|5813|5812|5767|5766|10620898
1414990800000|2014-11-03 05:00:00|5807|5795|5892|5891|5893|5892|5757|5756|8434009
1415077200000|2014-11-04 05:00:00|5897|5875|5935|5934|5971|5970|5890|5875|8959615
1415163600000|2014-11-05 05:00:00|6000|5972|5956|5955|6025|6024|5939|5938|8485495
1415250000000|2014-11-06 05:00:00|5966|5919|5923|5921|5990|5990|5919|5919|8420785
1415336400000|2014-11-07 05:00:00|5954|5936|5932|5931|5962|5961|5907|5905|6061775
1415595600000|2014-11-10 05:00:00|5840|5824|5881|5880|5919|5918|5770|5769|12672632
1415682000000|2014-11-11 05:00:00|5987|5936|5937|5936|5995|5994|5922|5921|10339639
1415768400000|2014-11-12 05:00:00|5930|5914|5932|5931|5956|5954|5911|5909|5127041
1415854800000|2014-11-13 05:00:00|5965|5937|5956|5955|5995|5994|5919|5918|5463670
1415941200000|2014-11-14 05:00:00|5980|5909|5907|5906|5980|5955|5878|5877|5910759
1416200400000|2014-11-17 05:00:00|5985|5971|5946|5945|5995|5990|5932|5931|7298613
1416286800000|2014-11-18 05:00:00|5970|5930|5991|5990|6014|6013|5916|5913|6030377
1416373200000|2014-11-19 05:00:00|5982|5944|5964|5963|5982|5973|5914|5913|5664926
1416459600000|2014-11-20 05:00:00|5945|5918|5937|5936|5945|5939|5887|5886|5702200
1416546000000|2014-11-21 05:00:00|6004|5979|5964|5964|6004|5997|5934|5933|8529926
1416805200000|2014-11-24 05:00:00|5978|5939|5924|5923|5978|5967|5900|5899|6845129
1416891600000|2014-11-25 05:00:00|5941|5909|5940|5938|5966|5965|5913|5909|6377792
1416978000000|2014-11-26 05:00:00|5975|5930|5975|5974|5977|5976|5935|5930|4349982
1417150800000|2014-11-28 05:00:00|5970|5960|6044|6043|6087|6086|5970|5960|4600762
1417410000000|2014-12-01 05:00:00|6042|6038|6054|6053|6132|6131|6029|6021|7295457
1417496400000|2014-12-02 05:00:00|6072|6052|6079|6078|6099|6098|6029|6028|5170202
1417582800000|2014-12-03 05:00:00|6103|6076|6059|6058|6103|6091|6032|6031|7063219
1417669200000|2014-12-04 05:00:00|6067|6045|6096|6095|6139|6138|6051|6045|5921199
1417755600000|2014-12-05 05:00:00|6117|6094|6148|6147|6177|6176|6082|6080|8096542
1418014800000|2014-12-08 05:00:00|6113|6094|6189|6188|6220|6219|6099|6094|9671785
1418101200000|2014-12-09 05:00:00|5957|5951|6000|5999|6014|6013|5876|5875|16743909
1418187600000|2014-12-10 05:00:00|6015|5985|5998|5997|6053|6052|5971|5970|10466242
1418274000000|2014-12-11 05:00:00|5987|5977|5932|5931|6058|6057|5919|5918|8761510
1418360400000|2014-12-12 05:00:00|5929|5906|5779|5778|5967|5965|5772|5771|9740962
1418619600000|2014-12-15 05:00:00|5804|5781|5692|5691|5806|5805|5681|5680|10262749
1418706000000|2014-12-16 05:00:00|5698|5690|5682|5681|5829|5828|5679|5678|9329895
1418792400000|2014-12-17 05:00:00|5712|5675|5767|5765|5780|5778|5657|5656|9711346
1418878800000|2014-12-18 05:00:00|5889|5827|5898|5896|5898|5897|5810|5809|8620326
1418965200000|2014-12-19 05:00:00|5934|5924|5959|5958|5990|5989|5904|5896|11797500
1419224400000|2014-12-22 05:00:00|5976|5903|5897|5896|5976|5947|5856|5855|8478545
1419310800000|2014-12-23 05:00:00|5879|5868|5723|5722|5900|5895|5704|5703|11295146
1419397200000|2014-12-24 05:00:00|5743|5727|5747|5746|5786|5785|5726|5724|3925198
1419570000000|2014-12-26 05:00:00|5781|5750|5779|5778|5802|5801|5765|5750|3735790
1419829200000|2014-12-29 05:00:00|5775|5707|5775|5774|5793|5792|5750|5707|3750030
1419915600000|2014-12-30 05:00:00|5769|5747|5765|5764|5778|5776|5731|5730|4244634
1420002000000|2014-12-31 05:00:00|5726|5720|5680|5679|5785|5784|5674|5673|5908642
1420174800000|2015-01-02 05:00:00|5730|5725|5720|5719|5780|5778|5703|5702|5584511
1420434000000|2015-01-05 05:00:00|5822|5806|5805|5803|5848|5847|5758|5756|12035966
1420520400000|2015-01-06 05:00:00|5862|5828|6032|6031|6050|6049|5825|5816|21507950
1420606800000|2015-01-07 05:00:00|6045|6044|6160|6159|6162|6161|6039|6032|17010514
1420693200000|2015-01-08 05:00:00|6200|6198|6285|6283|6294|6293|6188|6187|15311356
1420779600000|2015-01-09 05:00:00|6286|6268|6258|6257|6313|6312|6218|6217|11140297
1421038800000|2015-01-12 05:00:00|6313|6310|6232|6230|6350|6349|6211|6210|9802660
1421125200000|2015-01-13 05:00:00|6307|6288|6219|6217|6363|6362|6174|6173|8734836
1421211600000|2015-01-14 05:00:00|6182|6170|6266|6264|6291|6290|6149|6135|8592721
1421298000000|2015-01-15 05:00:00|6286|6284|6189|6188|6300|6299|6184|6183|8224530
1421384400000|2015-01-16 05:00:00|6197|6177|6301|6300|6316|6315|6158|6153|9624733
1421730000000|2015-01-20 05:00:00|6282|6263|6263|6262|6331|6330|6189|6188|8626047
1421816400000|2015-01-21 05:00:00|6264|6223|6218|6217|6279|6278|6210|6209|7885672
1421902800000|2015-01-22 05:00:00|6259|6225|6259|6258|6271|6269|6154|6153|6989118
1421989200000|2015-01-23 05:00:00|6254|6226|6250|6249|6300|6299|6242|6226|5088560
1422248400000|2015-01-26 05:00:00|6278|6195|6284|6283|6298|6297|6214|6195|4776528
1422334800000|2015-01-27 05:00:00|6289|6239|6258|6256|6303|6296|6213|6212|6604288
1422421200000|2015-01-28 05:00:00|6298|6260|6146|6145|6298|6296|6133|6132|7309899
1422507600000|2015-01-29 05:00:00|6167|6123|6209|6208|6216|6215|6076|6075|7422685
1422594000000|2015-01-30 05:00:00|6158|6150|6052|6051|6199|6190|6005|6004|8702741
1422853200000|2015-02-02 05:00:00|6054|6023|6089|6088|6093|6092|5978|5978|7765284
1422939600000|2015-02-03 05:00:00|6105|6079|6100|6099|6106|6105|5995|5994|9474602
1423026000000|2015-02-04 05:00:00|5999|5963|5905|5904|6000|5999|5835|5834|17408368
1423112400000|2015-02-05 05:00:00|5931|5905|5917|5916|5938|5925|5851|5850|11212126
1423198800000|2015-02-06 05:00:00|5939|5907|5882|5881|5977|5976|5859|5858|8328336
1423458000000|2015-02-09 05:00:00|5895|5858|5833|5832|5900|5899|5793|5792|8739621
1423544400000|2015-02-10 05:00:00|5944|5910|5884|5883|5944|5926|5878|5877|8340203
1423630800000|2015-02-11 05:00:00|5893|5860|5873|5872|5897|5895|5843|5840|8769442
1423717200000|2015-02-12 05:00:00|5921|5884|5886|5885|5922|5910|5860|5859|6093454
1423803600000|2015-02-13 05:00:00|5897|5877|5880|5879|5897|5892|5862|5861|6219529
1424149200000|2015-02-17 05:00:00|5879|5853|5880|5879|5898|5897|5871|5853|8901234
1424235600000|2015-02-18 05:00:00|5921|5856|5880|5879|5921|5885|5824|5823|8914415
1424322000000|2015-02-19 05:00:00|5892|5850|5830|5829|5900|5898|5782|5781|8122880
1424408400000|2015-02-20 05:00:00|5831|5807|5835|5834|5848|5847|5774|5773|10217594
1424667600000|2015-02-23 05:00:00|5841|5814|5830|5829|5867|5866|5818|5814|7619216
1424754000000|2015-02-24 05:00:00|5866|5822|5837|5836|5866|5856|5806|5805|6788100
1424840400000|2015-02-25 05:00:00|5850|5846|5848|5847|5897|5896|5807|5806|7514099
1424926800000|2015-02-26 05:00:00|5900|5864|5897|5896|5915|5914|5866|5864|10045234
1425013200000|2015-02-27 05:00:00|5899|5888|5856|5855|5906|5905|5850|5849|10003880
1425272400000|2015-03-02 05:00:00|5841|5824|5858|5857|5890|5889|5840|5824|6955383
1425358800000|2015-03-03 05:00:00|5884|5862|5834|5833|5885|5868|5795|5794|5996523
1425445200000|2015-03-04 05:00:00|5857|5846|5788|5787|5865|5864|5769|5768|11755350
1425531600000|2015-03-05 05:00:00|5817|5800|5798|5797|5828|5827|5781|5780|9320313
1425618000000|2015-03-06 05:00:00|5802|5770|5685|5684|5802|5787|5673|5672|8693482
1425873600000|2015-03-09 04:00:00|5699|5686|5727|5726|5737|5736|5630|5629|7048196
1425960000000|2015-03-10 04:00:00|5765|5691|5660|5659|5765|5719|5650|5649|10001419
1426046400000|2015-03-11 04:00:00|5775|5749|5607|5606|5775|5749|5598|5597|13401811
1426132800000|2015-03-12 04:00:00|5582|5571|5617|5616|5622|5621|5567|5566|11130552
1426219200000|2015-03-13 04:00:00|5603|5592|5621|5620|5643|5642|5565|5564|10499045
1426478400000|2015-03-16 04:00:00|5683|5654|5712|5711|5732|5731|5658|5654|9245864
1426564800000|2015-03-17 04:00:00|5703|5663|5649|5648|5703|5689|5625|5601|7958823
1426651200000|2015-03-18 04:00:00|5640|5629|5765|5764|5797|5796|5621|5620|11874129
1426737600000|2015-03-19 04:00:00|5757|5705|5823|5822|5834|5833|5704|5703|12542692
1426824000000|2015-03-20 04:00:00|5825|5806|5854|5853|5886|5885|5776|5776|16607180
1427083200000|2015-03-23 04:00:00|5843|5830|5874|5873|5914|5913|5804|5803|8875487
1427169600000|2015-03-24 04:00:00|5956|5941|5863|5862|5970|5969|5852|5851|9863513
1427256000000|2015-03-25 04:00:00|5950|5942|5826|5825|5971|5970|5819|5818|12026964
1427342400000|2015-03-26 04:00:00|5824|5803|5760|5759|5824|5820|5742|5741|7359468
1427428800000|2015-03-27 04:00:00|5784|5765|5774|5773|5823|5822|5764|5760|5686435
1427688000000|2015-03-30 04:00:00|5825|5808|5835|5834|5855|5852|5815|5808|6326027
1427774400000|2015-03-31 04:00:00|5836|5817|5750|5749|5836|5830|5749|5748|7593911
1427860800000|2015-04-01 04:00:00|5730|5726|5686|5685|5731|5726|5623|5622|9683609
1427947200000|2015-04-02 04:00:00|5716|5703|5711|5710|5746|5745|5686|5685|6323200
1428292800000|2015-04-06 04:00:00|5719|5686|5718|5717|5734|5733|5673|5670|8576242
1428379200000|2015-04-07 04:00:00|5780|5635|5759|5731|5800|5787|5705|5623|7683274
1428465600000|2015-04-08 04:00:00|5809|5670|5749|5718|5815|5805|5703|5658|11087057
1428552000000|2015-04-09 04:00:00|5779|5650|5784|5743|5800|5772|5712|5650|10268821
1428638400000|2015-04-10 04:00:00|5790|5650|5750|5708|5790|5764|5633|5632|13329862
1428897600000|2015-04-13 04:00:00|5757|5699|5683|5674|5765|5736|5651|5642|8832131
1428984000000|2015-04-14 04:00:00|5730|5616|5804|5777|5805|5798|5661|5589|12261283
1429070400000|2015-04-15 04:00:00|5822|5695|5879|5847|5895|5894|5776|5693|10136324
1429156800000|2015-04-16 04:00:00|5900|5762|5810|5764|5945|5833|5775|5747|5425408
1429243200000|2015-04-17 04:00:00|5900|5646|5700|5686|5900|5804|5658|5646|8627795
1429502400000|2015-04-20 04:00:00|5802|5654|5770|5755|5851|5803|5736|5650|7946638
1429588800000|2015-04-21 04:00:00|5803|5741|5790|5747|5803|5803|5741|5741|8233264
1429675200000|2015-04-22 04:00:00|5796|5732|5789|5748|5796|5788|5732|5732|5984367
1429761600000|2015-04-23 04:00:00|5815|5664|5796|5751|5815|5784|5704|5664|7066511
1429848000000|2015-04-24 04:00:00|5815|5669|5780|5767|5819|5818|5753|5660|5612224
1430107200000|2015-04-27 04:00:00|5844|5673|5860|5851|5970|5958|5689|5673|8361407
1430193600000|2015-04-28 04:00:00|5900|5783|6007|6000|6048|6047|5835|5718|30476425
1430280000000|2015-04-29 04:00:00|6095|5915|5968|5954|6095|6042|5924|5902|15551337
1430366400000|2015-04-30 04:00:00|6014|5907|5975|5960|6014|6013|5907|5907|10772579
1430452800000|2015-05-01 04:00:00|6038|5944|5995|5986|6038|6037|5952|5944|7891248
1430712000000|2015-05-04 04:00:00|6067|5898|6081|6041|6100|6094|5994|5840|8165913
1430798400000|2015-05-05 04:00:00|6080|6006|6078|6031|6080|6069|6007|6006|10507243
1430884800000|2015-05-06 04:00:00|6147|5966|6059|6027|6153|6085|5994|5878|10142509
1430971200000|2015-05-07 04:00:00|6110|5930|6050|6030|6110|6072|6003|5873|7701179
1431057600000|2015-05-08 04:00:00|6129|5951|6074|6058|6159|6137|6057|5948|7628507
1431316800000|2015-05-11 04:00:00|6073|5983.5|6008|5986|6073|6068|5984|5983.5|8239825
1431403200000|2015-05-12 04:00:00|6060|5901|5994|5945|6060|5980|5912|5877|11501196
1431489600000|2015-05-13 04:00:00|6057|5879|5928|5925|6060|5984|5898|5852|6104897
1431576000000|2015-05-14 04:00:00|6000|5891|5978|5885|6000|5988|5905|5885|5973985
1431662400000|2015-05-15 04:00:00|6065|5898|6030|5996|6078|6065|5968|5891|5890357
1431921600000|2015-05-18 04:00:00|6096|5891|6050|5976|6096|6045|6000|5891|5833973
1432008000000|2015-05-19 04:00:00|6084|5928|6100|5899|6100|6091|5995|5899|6600899
1432094400000|2015-05-20 04:00:00|6132|5964|6046|6008|6145|6084|6026|5940|5023526
1432180800000|2015-05-21 04:00:00|6085|5954|6015|6002|6085|6078|6010|5942|5603242
1432267200000|2015-05-22 04:00:00|6075|5925|5961|5938|6075|6013|5935|5920|7325412
1432612800000|2015-05-26 04:00:00|6010|5891|5927|5897|6021|5944|5886|5885|7881598
1432699200000|2015-05-27 04:00:00|5978|5887|5955|5904|5978|5978|5888|5887|7900446
1432785600000|2015-05-28 04:00:00|5956|5845|5989|5980|6000|5985|5937|5845|8322073
1432872000000|2015-05-29 04:00:00|6017|5918|6105|6063|6113|6111|5948|5863|16432180
1433131200000|2015-06-01 04:00:00|6170|6054|6087|6078|6170|6169|6034|6034|9912635
1433217600000|2015-06-02 04:00:00|6075|5988|6024|6009|6075|6068|5982|5982|7241939
1433304000000|2015-06-03 04:00:00|6094|6026|6072|6026|6094|6087|6027|6026|7307775
1433390400000|2015-06-04 04:00:00|6104|5932|5959|5951|6105|6025|5927|5918|9561533
1433476800000|2015-06-05 04:00:00|6041|5864|5909|5892|6041|5950|5881|5856|9083683
1433736000000|2015-06-08 04:00:00|5917|5886|5917|5876|5917|5916|5876|5876|6345937
1433822400000|2015-06-09 04:00:00|5929|5871|5897|5871|5929|5928|5872|5871|5396478
1433908800000|2015-06-10 04:00:00|5966|5834|5966|5960|5966|5965|5889|5834|7864347
1433995200000|2015-06-11 04:00:00|5950|5862|5890|5861|6030|5950|5885|5855|10049202
1434081600000|2015-06-12 04:00:00|5971|5795|5812|5807|5971|5879|5780|5779|13853270
1434340800000|2015-06-15 04:00:00|5858|5760|5709|5690|5858|5765|5683|5680|8451719
1434427200000|2015-06-16 04:00:00|5710|5620|5770|5750|5819|5772|5689|5620|5822724
1434513600000|2015-06-17 04:00:00|5867|5693|5818|5764|5867|5816|5749|5693|6395355
1434600000000|2015-06-18 04:00:00|5887|5791|5869|5848|5887|5887|5791|5791|6249036
1434686400000|2015-06-19 04:00:00|5894|5755|5875|5802|5894|5883|5796|5755|9977836
1434945600000|2015-06-22 04:00:00|5884|5804|5900|5869|5920|5919|5843|5804|7296511
1435032000000|2015-06-23 04:00:00|5914|5840|5914|5877|5914|5912|5853|5840|6928888
1435118400000|2015-06-24 04:00:00|5902|5840|5840|5823|5912|5901|5825|5823|6378873
1435204800000|2015-06-25 04:00:00|5905|5746|5802|5775|5905|5858|5772|5746|8671010
1435291200000|2015-06-26 04:00:00|5861.7|5759|5855|5801|5861.7|5853|5786|5759|8424705
1435550400000|2015-06-29 04:00:00|5891|5717|5784|5732|5891|5855|5726|5705|7442539
1435636800000|2015-06-30 04:00:00|5905|5612|5771|5585|5905|5803|5671|5585|8984139
1435723200000|2015-07-01 04:00:00|5783|5663|5763|5757|5787|5786|5663|5661|7952423
1435809600000|2015-07-02 04:00:00|5833|5750|5782|5763|5833|5832|5751|5750|7038703
1436155200000|2015-07-06 04:00:00|5820|5648|5779|5757|5821|5784|5708|5634|6268111
1436241600000|2015-07-07 04:00:00|5860|5700|5799|5771|5860|5809|5718|5675|7908414
1436328000000|2015-07-08 04:00:00|5778|5712|5760|5737|5800.5|5800|5720|5712|7924050
1436414400000|2015-07-09 04:00:00|5852|5680|5778|5745|5905|5816|5735|5680|7038404
1436500800000|2015-07-10 04:00:00|5882|5709|5850|5725|5893|5824|5759|5709|5582821
1436760000000|2015-07-13 04:00:00|5905|5748|5787|5772|5905|5854|5769|5736|7412442
1436846400000|2015-07-14 04:00:00|5871|5698|5825|5796|5905|5828|5770|5698|6092909
1436932800000|2015-07-15 04:00:00|5905|5765|5864|5822|5905|5855|5808|5725|4715488
1437019200000|2015-07-16 04:00:00|5905|5765|5899|5880|5905|5886|5839|5765|4434723
1437105600000|2015-07-17 04:00:00|5905|5777|5886|5880|5905|5891|5859|5777|5502640
1437364800000|2015-07-20 04:00:00|5905|5799|5909|5890|5920|5919|5857|5765|4946770
1437451200000|2015-07-21 04:00:00|5926|5814|5860|5850|5926|5901|5845|5799|5889596
1437537600000|2015-07-22 04:00:00|5926|5799|5841|5820|5926|5883|5802|5799|7493595
1437624000000|2015-07-23 04:00:00|5910|5799|5846|5772|5915|5851|5795|5770|5604686
1437710400000|2015-07-24 04:00:00|5898|5791|5763|5758|5907|5813|5733|5732|6737425
1437969600000|2015-07-27 04:00:00|5815|5643|5725|5660|5829|5745|5663|5608|13320150
1438056000000|2015-07-28 04:00:00|5801|5630|5792|5725|5883|5800|5583|5581|16975063
1438142400000|2015-07-29 04:00:00|5847|5742|5853|5826|5882|5882|5742|5742|11120831
1438228800000|2015-07-30 04:00:00|5854|5756|5874|5813|5900|5881|5829|5660|6059204
1438315200000|2015-07-31 04:00:00|5937|5762|5902|5900|5961|5960|5870|5761|6869623
1438574400000|2015-08-03 04:00:00|6009|5840|5916|5912|6009|5943|5849|5814|5943800
1438660800000|2015-08-04 04:00:00|5945|5835|5896|5836|5947|5947|5837|5835|4819772
1438747200000|2015-08-05 04:00:00|5910|5795|6000|5882|6000|5927|5851|5795|4360337
1438833600000|2015-08-06 04:00:00|5929|5832|5847|5832|5929|5923|5833|5832|4409708
1438920000000|2015-08-07 04:00:00|5844.99|5760|5816|5790|5844.99|5842|5768|5760|7511885
1439179200000|2015-08-10 04:00:00|5860.5|5797|5845|5812|5860.5|5860|5800|5797|4135553
1439265600000|2015-08-11 04:00:00|5870|5701|5783|5769|5911|5816|5757|5701|5814854
1439352000000|2015-08-12 04:00:00|5816|5644|5847|5830|5850|5830|5713|5637|6869071
1439438400000|2015-08-13 04:00:00|5920|5826|5898|5871|5945|5945|5850|5826|8890209
1439524800000|2015-08-14 04:00:00|5962|5845|5941|5900|5993|5956|5888|5797|8384376
1439784000000|2015-08-17 04:00:00|6000|5824|5987|5931|6000|5974|5860|5800|5017192
1439870400000|2015-08-18 04:00:00|6047|5869|5994|5942|6063|5994|5957|5869|5484486
1439956800000|2015-08-19 04:00:00|6007|5919|5966|5944|6007|6006|5920|5919|6524266
1440043200000|2015-08-20 04:00:00|5935|5863|5695|5683|5935|5925|5675|5674|20875873
1440129600000|2015-08-21 04:00:00|5778|5607|5586|5574|5778|5762|5577|5560|14994889
1440388800000|2015-08-24 04:00:00|5502|5386|5478|5405|5585|5512|4590|4588|21954300
1440475200000|2015-08-25 04:00:00|5597|5100|5120|5100|5597|5595|5103|5100|19177463
1440561600000|2015-08-26 04:00:00|5256|5216|5462|5443|5462|5460|5216|5216|19512805
1440648000000|2015-08-27 04:00:00|5582|5395|5514|5495|5631|5532|5365|5364|12841742
1440734400000|2015-08-28 04:00:00|5541|5444|5541|5500|5541|5540|5461|5444|10404475
1440993600000|2015-08-31 04:00:00|5537|5409|5368|5353|5537|5527|5355|5353|10224194
1441080000000|2015-09-01 04:00:00|5345|5220|5287|5251|5345|5323|5221|5220|13592884
1441166400000|2015-09-02 04:00:00|5327|5238|5311|5298|5327|5325|5235|5235|10362591
1441252800000|2015-09-03 04:00:00|5428|5265|5297|5268|5428|5354|5258|5152|10355438
1441339200000|2015-09-04 04:00:00|5328|5168|5179|5169|5328|5223|5119|5118|12091306
1441684800000|2015-09-08 04:00:00|5308|5148|5270|5230|5322|5315|5220|5148|11963940
1441771200000|2015-09-09 04:00:00|5369|5240|5208|5203|5369|5329|5179|5177|9208914
1441857600000|2015-09-10 04:00:00|5228|5145|5272|5252|5320|5319|5180|5116|12379114
1441944000000|2015-09-11 04:00:00|5245|5171|5229|5209|5245|5241|5172|5171|9745987
1442203200000|2015-09-14 04:00:00|5298|5137|5267|5234|5299|5272|5199|5137|7546304
1442289600000|2015-09-15 04:00:00|5312|5260|5388.5|5357|5388.5|5388|5260|5260|9961108
1442376000000|2015-09-16 04:00:00|5396.5|5332.01|5387|5361|5396.5|5396|5333|5332.01|7312410
1442462400000|2015-09-17 04:00:00|5450|5302|5419|5366|5450|5449|5304|5302|20846511
1442548800000|2015-09-18 04:00:00|5450|5320|5213|5202|5450|5385|5194|5193|21179768
1442808000000|2015-09-21 04:00:00|5313|5153|5120|5110|5335|5265|5070|5069|15172833
1442894400000|2015-09-22 04:00:00|5142|5035|5070|5055|5142|5099|5025|4957|9762180
1442980800000|2015-09-23 04:00:00|5149|4993|5110|5100|5160|5144|5040|4993|8930943
1443067200000|2015-09-24 04:00:00|5172|5015|5059|5047|5175|5084|5023|4984|9188410
1443153600000|2015-09-25 04:00:00|5167|5011|4961|4950|5201|5101|4914|4913|12570624
1443412800000|2015-09-28 04:00:00|4977|4888|4977|4809|4977|4971|4809|4809|17260037
1443499200000|2015-09-29 04:00:00|4901|4819.5|4898|4869|4930|4929|4820|4819.5|11086197
1443585600000|2015-09-30 04:00:00|4974|4822|4939|4925|5023|4953|4885|4822|10040545
1443672000000|2015-10-01 04:00:00|5055|4901|4959|4941|5065|4957|4855|4854|12137431
1443758400000|2015-10-02 04:00:00|5015|4865|5015|5000|5015|5015|4838|4835|20939093
1444017600000|2015-10-05 04:00:00|5105|4949|5123|5100|5175|5150|5064|4939|13525591
1444104000000|2015-10-06 04:00:00|5194|5036|4998|4975|5203|5125|4933|4932|14130488
1444190400000|2015-10-07 04:00:00|5115|4960|5092|5090|5203|5111|4978|4900|12438397
1444276800000|2015-10-08 04:00:00|5119|5014|5110|5102|5119|5119|5015|5014|11297258
1444363200000|2015-10-09 04:00:00|5151|5045|5151|5050|5151|5150|5070|5045|8677743
1444622400000|2015-10-12 04:00:00|5176|5019|5200|5000|5203|5105|4890|4850|9908867
1444708800000|2015-10-13 04:00:00|5132|4976|4961|4951|5203|5090|4937|4850|12305219
1444795200000|2015-10-14 04:00:00|5012|4945|4974|4945|5012|5011|4946|4945|12420646
1444881600000|2015-10-15 04:00:00|5069|4913|5080|5040|5203|5107|4925|4850|12232172
1444968000000|2015-10-16 04:00:00|5153|5058|5170|5058|5172|5171|5058|5058|9088721
1445227200000|2015-10-19 04:00:00|5203|5078|5174|5130|5203|5154|5094|5078|7010691
1445313600000|2015-10-20 04:00:00|5218|5054|5245|5005|5245|5144|5010|5005|8476771
1445400000000|2015-10-21 04:00:00|5122|4961|5063|5032|5130|5097|5016|4961|9899298
1445486400000|2015-10-22 04:00:00|5152|5022|5239|5220|5256|5255|5031|5022|15352359
1445572800000|2015-10-23 04:00:00|5286|5183|5289|5273|5325|5324|5183|5183|13412713
1445832000000|2015-10-26 04:00:00|5317|5247.34|5317|5247.34|5317|5317|5249|5247.34|9774589
1445918400000|2015-10-27 04:00:00|5300|5278|5439|5278|5439|5439|5278|5278|11727597
1446004800000|2015-10-28 04:00:00|5435|5347|5505|5480|5514|5513|5356|5347|12337197
1446091200000|2015-10-29 04:00:00|5537|5447|5564|5447|5564|5564|5448|5447|7687513
1446177600000|2015-10-30 04:00:00|5526.5|5440|5473|5440|5526.5|5526|5467|5440|8281666
1446440400000|2015-11-02 05:00:00|5532.5|5441|5532.5|5471|5532.5|5532|5443|5441|8856621
1446526800000|2015-11-03 05:00:00|5538|5447.5|5528|5477|5538|5537|5448|5447.5|8018440
1446613200000|2015-11-04 05:00:00|5600|5483|5572|5558|5600|5600|5518|5483|6452785
1446699600000|2015-11-05 05:00:00|5594|5494|5505|5483|5594|5584|5469|5468|7524834
1446786000000|2015-11-06 05:00:00|5490|5417|5461|5425|5490|5490|5402|5401|9331534
1447045200000|2015-11-09 05:00:00|5461|5374.04|5461|5401|5461|5450|5376|5374.04|7232629
1447131600000|2015-11-10 05:00:00|5460|5402|5443|5402|5460|5459|5402|5402|6149464
1447218000000|2015-11-11 05:00:00|5500|5368|5389|5370|5500|5499|5369|5368|7113821
1447304400000|2015-11-12 05:00:00|5490|5322|5334|5303|5490|5397|5303|5257|7408200
1447390800000|2015-11-13 05:00:00|5388|5257|5370|5289|5398|5374|5290|5257|9186687
1447650000000|2015-11-16 05:00:00|5389|5257|5388|5294|5550|5380|5216|5200|5661815
1447736400000|2015-11-17 05:00:00|5459|5329|5459|5329|5459|5429|5329|5329|6010339
1447822800000|2015-11-18 05:00:00|5432|5370|5432|5370|5432|5430|5370|5370|8359721
1447909200000|2015-11-19 05:00:00|5494|5392.15|5467|5411|5494|5494|5393|5392.15|5738234
1447995600000|2015-11-20 05:00:00|5536|5367|5419|5365|5549|5486|5401|5300|7083794
1448254800000|2015-11-23 05:00:00|5420.11|5420.11|5401|5385|5420.11|5420.11|5379|5378|7255410
1448341200000|2015-11-24 05:00:00|5368|5310|5350|5333|5368|5368|5311|5310|8959746
1448427600000|2015-11-25 05:00:00|5430|5264|5416|5317|5450|5391|5346|5264|4816102
1448600400000|2015-11-27 05:00:00|5403|5325|5397|5396|5418|5417|5380|5325|2400961
1448859600000|2015-11-30 05:00:00|5455|5307|5455|5299.94|5455|5426|5302|5299.94|9389415
1448946000000|2015-12-01 05:00:00|5403|5266|5457|5441|5499|5463|5343|5232|10524979
1449032400000|2015-12-02 05:00:00|5543|5378|5399|5392|5543|5498|5376|5298|7687773
1449118800000|2015-12-03 05:00:00|5450|5346|5450|5224|5450|5415|5225|5224|11817536
1449205200000|2015-12-04 05:00:00|5380|5239|5370|5350|5380|5368|5280|5164|10559738
1449464400000|2015-12-07 05:00:00|5380|5317.5|5385|5385|5455|5427|5318|5317.5|7347747
1449550800000|2015-12-08 05:00:00|5438|5293|5538|5225|5538|5420|5323|5225|6291730
1449637200000|2015-12-09 05:00:00|5361.1|5252|5308|5278|5361.1|5361|5253|5252|8112891
1449723600000|2015-12-10 05:00:00|5341|5282|5386|5364|5398|5397|5282|5282|9785870
1449810000000|2015-12-11 05:00:00|5355|5252|5210|5201|5420|5316|5202|5200|8419972
1450069200000|2015-12-14 05:00:00|5236|5164|5235|5186|5236|5234|5166|5164|10674653
1450155600000|2015-12-15 05:00:00|5333|5178|5311|5292|5340|5318|5224|5154|9734883
1450242000000|2015-12-16 05:00:00|5383|5238|5402|5392|5412|5411|5301|5238|8265169
1450328400000|2015-12-17 05:00:00|5432|5322|5432|5246|5432|5425|5249|5246|10609910
1450414800000|2015-12-18 05:00:00|5307|5165|5165|5156|5401|5260|5160|5143|13573129
1450674000000|2015-12-21 05:00:00|5287|5123|5229|5195|5360|5229|5121|5120|9740771
1450760400000|2015-12-22 05:00:00|5274|5113|5238|5211|5274|5222|5129|5094|11401852
1450846800000|2015-12-23 05:00:00|5295|5161|5339|5280|5400|5322|5237|5150|5827668
1450933200000|2015-12-24 05:00:00|5313|5261|5285|5284|5313|5312|5267|5261|2344380
1451278800000|2015-12-28 05:00:00|5304|5256.5|5304|5256.5|5304|5303|5257|5256.5|3953931
1451365200000|2015-12-29 05:00:00|5361|5289|5350|5290|5361|5360|5292|5289|5458223
1451451600000|2015-12-30 05:00:00|5358|5308|5358|5308|5358|5357|5309|5308|4480575
1451538000000|2015-12-31 05:00:00|5328.58|5266|5282|5281|5328.58|5328|5267|5266|6196706
1451883600000|2016-01-04 05:00:00|5319|5157|5281|5257|5387|5261|5162|5157|14039203
1451970000000|2016-01-05 05:00:00|5323|5159|5343|5322|5350|5346|5240|5142|9227086
1452056400000|2016-01-06 05:00:00|5315|5221|5260|5221|5315|5295|5222|5221|10254642
1452142800000|2016-01-07 05:00:00|5232|5150|5200|5176|5240|5231|5130|5061|10157590
1452229200000|2016-01-08 05:00:00|5337|5172|5199|5101|5337|5250|5087|5086|11837195
1452488400000|2016-01-11 05:00:00|5198|5067|5150|5102|5199|5153|5062|5051|12620341
1452574800000|2016-01-12 05:00:00|5195|5098|5207|5098|5207|5206|5098|5098|9730958
1452661200000|2016-01-13 05:00:00|5256|5134|5071|5051|5256|5206|5059|5025|14428429
1452747600000|2016-01-14 05:00:00|5172|5044|5197|5180|5211|5211|5046|5044|11075769
1452834000000|2016-01-15 05:00:00|5210|5048|5130|5117|5210|5130|5014|5000|12510243
1453179600000|2016-01-19 05:00:00|5197|5171|5139|5081|5197|5190|5082|5081|8997590
1453266000000|2016-01-20 05:00:00|5082|4930|5113|5056|5134|5102|4931|4930|13808926
1453352400000|2016-01-21 05:00:00|5101|5009|5128|5064|5140|5132|5010|5009|9979339
1453438800000|2016-01-22 05:00:00|5174|5092|5155|5141|5174|5174|5095|5092|9152237
1453698000000|2016-01-25 05:00:00|5199|5037|5091|5076|5212|5142|5077|5037|6421026
1453784400000|2016-01-26 05:00:00|5101|5076|5144|5100|5160|5160|5077|5076|7463678
1453870800000|2016-01-27 05:00:00|5153|5079|5156.5|5002|5156.5|5156|4984|4983|10806105
1453957200000|2016-01-28 05:00:00|5086|4898|5050|5020|5086|5051|4899|4898|15935217
1454043600000|2016-01-29 05:00:00|5122|5003|5055|5041|5150|5057|4959|4850|12577801
1454302800000|2016-02-01 05:00:00|5145|4910|5095|4975|5145|5098|4985|4910|9864932
1454389200000|2016-02-02 05:00:00|5069|4990|5041|5000|5069|5051|4991|4990|12469559
1454475600000|2016-02-03 05:00:00|5040|4990|4999|4961|5040|5040|4858|4856|16871461
1454562000000|2016-02-04 05:00:00|5040|4860|4859|4831|5064|4980|4813|4801|17596638
1454648400000|2016-02-05 05:00:00|4901|4798|4950|4931|4980|4971|4829|4798|14684641
1454907600000|2016-02-08 05:00:00|5006|4887|4974|4850|5040|4932|4797|4796|11570687
1454994000000|2016-02-09 05:00:00|4980|4735|4960|4873|4980|4957|4825|4735|9270216
1455080400000|2016-02-10 05:00:00|4955|4912|4974|4912|5041|5041|4949|4912|9240198
1455166800000|2016-02-11 05:00:00|4976|4920|4951|4885|5040|4939|4851|4810|9703900
1455253200000|2016-02-12 05:00:00|4985|4810|4902|4890|4985|4933|4829|4810|11388237
1455598800000|2016-02-16 05:00:00|4945|4919|4999|4953|4999|4998|4924|4919|9747290
1455685200000|2016-02-17 05:00:00|5065|4961|5065|4961|5065|5064|4997|4961|7869910
1455771600000|2016-02-18 05:00:00|5099|5024.5|5049|5024.5|5099|5098|5025|5024.5|8207796
1455858000000|2016-02-19 05:00:00|5040|4983|5040|5004|5040|5039|4987|4983|8255132
1456117200000|2016-02-22 05:00:00|5078.02|5012|5078|5012|5078.02|5077|5013|5012|6664685
1456203600000|2016-02-23 05:00:00|5095|5043|5053|5043|5095|5093|5044|5043|5852643
1456290000000|2016-02-24 05:00:00|5061.99|4963|5061.99|5000|5061.99|5061|4964|4963|5928688
1456376400000|2016-02-25 05:00:00|5100|5039|5101.02|5071|5101.02|5100|5040|5039|7439143
1456462800000|2016-02-26 05:00:00|5130|5055|5060|5055|5130|5130|5060|5055|7514826
1456722000000|2016-02-29 05:00:00|5083|5015|5083|5015|5083|5082|5016|5015|10024217
1456808400000|2016-03-01 05:00:00|5133|5013|5185|5171|5194|5193|5010|5009.5|10046026
1456894800000|2016-03-02 05:00:00|5243.5|5150|5243.5|5181|5243.5|5243|5150|5150|10131604
1456981200000|2016-03-03 05:00:00|5259|5115|5259|5115|5259|5230|5116|5115|8383100
1457067600000|2016-03-04 05:00:00|5229|5126|5229|5170|5229|5228|5100|5100|7547248
1457326800000|2016-03-07 05:00:00|5280|5116|5268|5232|5294|5293|5176|5116|6219443
1457413200000|2016-03-08 05:00:00|5293.52|5228.5|5291|5248|5293.52|5293|5229|5228.5|6704432
1457499600000|2016-03-09 05:00:00|5336|5171|5247|5184|5336|5289|5211|5171|7366965
1457586000000|2016-03-10 05:00:00|5324|5242.5|5315|5281|5324|5323|5243|5242.5|10589990
1457672400000|2016-03-11 05:00:00|5319|5272|5320|5305|5346|5345|5279|5272|13469553
1457928000000|2016-03-14 04:00:00|5332|5283.5|5332|5283.5|5332|5332|5284|5283.5|5296011
1458014400000|2016-03-15 04:00:00|5296|5258|5296|5195|5296|5288|5196|5195|7131990
1458100800000|2016-03-16 04:00:00|5231|5161|5231|5160|5231|5225|5156|5155.5|8552986
1458187200000|2016-03-17 04:00:00|5214|5133|5214|5152|5214|5214|5134|5133|7767096
1458273600000|2016-03-18 04:00:00|5240|5153|5234|5227|5241.5|5241|5163|5153|10941052
1458532800000|2016-03-21 04:00:00|5283|5209.5|5283|5209.5|5283|5282|5210|5209.5|6135595
1458619200000|2016-03-22 04:00:00|5327|5183|5418|5390|5547|5508|5255|5182|6952266
1458705600000|2016-03-23 04:00:00|5496|5326|5315|5295|5496|5420|5287|5283|8439173
1458792000000|2016-03-24 04:00:00|5379|5256|5310|5256|5379|5334|5260|5250|5012912
1459137600000|2016-03-28 04:00:00|5323|5302|5339|5265|5340|5327|5265|5250|4604870
1459224000000|2016-03-29 04:00:00|5341|5257|5341|5328|5341|5341|5258|5257|5953324
1459310400000|2016-03-30 04:00:00|5355|5310.5|5355|5310.5|5355|5354|5311|5310.5|5394234
1459396800000|2016-03-31 04:00:00|5395|5231|5321|5292|5395|5347|5277|5231|6300865
1459483200000|2016-04-01 04:00:00|5359|5202|5375|5343|5379|5378|5247|5202|6855370
1459742400000|2016-04-04 04:00:00|5463|5370|5445|5416|5463|5462|5370|5370|7811186
1459828800000|2016-04-05 04:00:00|5451|5338|5464|5426|5472|5471|5400|5338|7550281
1459915200000|2016-04-06 04:00:00|5550|5378|5579|5563|5579|5578|5424|5341|10809773
1460001600000|2016-04-07 04:00:00|5578|5505|5569|5505|5578|5577|5506|5505|8962589
1460088000000|2016-04-08 04:00:00|5658|5484|5540|5500|5658|5590|5511|5484|5826826
1460347200000|2016-04-11 04:00:00|5646|5472|5500|5482|5646|5645|5499|5472|5890469
1460433600000|2016-04-12 04:00:00|5575|5494|5549|5507|5575|5574|5500|5494|4903950
1460520000000|2016-04-13 04:00:00|5600|5526.5|5600|5597|5600|5598|5527|5526.5|7201608
1460606400000|2016-04-14 04:00:00|5693|5518|5652|5645|5770|5659|5594|5518|7222819
1460692800000|2016-04-15 04:00:00|5661|5582|5616|5615|5661|5650|5589|5566|5882419
1460952000000|2016-04-18 04:00:00|5683|5594|5656|5640|5683|5682|5595|5594|6141540
1461038400000|2016-04-19 04:00:00|5759|5582|5698|5669|5770|5737|5664|5582|6267458
1461124800000|2016-04-20 04:00:00|5740|5631|5699|5631|5740|5739|5645|5631|6665525
1461211200000|2016-04-21 04:00:00|5703|5630|5667|5630|5703|5702|5632|5630|8841285
1461297600000|2016-04-22 04:00:00|5703|5491|5690|5538|5703|5703|5651|5491|5811377
1461556800000|2016-04-25 04:00:00|5770|5491|5660|5612|5770|5663|5601|5491|6925321
1461643200000|2016-04-26 04:00:00|5728|5552|5624|5561|5728|5640|5588|5525|5997330
1461729600000|2016-04-27 04:00:00|5689|5514|5669|5631|5689|5662|5607|5514|5796006
1461816000000|2016-04-28 04:00:00|5681|5506|5629|5542|5681|5625|5555|5506|7772079
1461902400000|2016-04-29 04:00:00|5632|5482|5523|5500|5632|5575|5457|5456|10581041
1462161600000|2016-05-02 04:00:00|5574|5401|5578|5516|5578|5535|5471|5401|8292417
1462248000000|2016-05-03 04:00:00|5545|5485|5540|5485|5545|5544|5486|5485|5996886
1462334400000|2016-05-04 04:00:00|5598|5424|5465|5408|5598|5504|5400|5397|6363728
1462420800000|2016-05-05 04:00:00|5584|5411|5434|5377|5632|5530|5338|5334|9551203
1462507200000|2016-05-06 04:00:00|5409|5342|5401|5348|5409|5400|5307|5306|9054633
1462766400000|2016-05-09 04:00:00|5423|5254|5429|5311|5456|5432|5355|5254|6458265
1462852800000|2016-05-10 04:00:00|5473|5439|5465|5457|5473|5472|5440|5439|5415965
1462939200000|2016-05-11 04:00:00|5479|5418|5459|5418|5479|5479|5427|5418|5315196
1463025600000|2016-05-12 04:00:00|5526|5355|5415|5404|5526|5462|5394|5355|7000450
1463112000000|2016-05-13 04:00:00|5451|5383|5390|5383|5451|5450|5384|5383|5749608
1463371200000|2016-05-16 04:00:00|5477|5359|5465|5450|5477|5476|5361|5359|5384250
1463457600000|2016-05-17 04:00:00|5515|5392|5441|5430|5515|5457|5399|5300|8527015
1463544000000|2016-05-18 04:00:00|5495|5392|5484|5458|5495|5494|5424|5392|6087443
1463630400000|2016-05-19 04:00:00|5540|5369|5498|5427|5540|5505|5408|5369|6982400
1463716800000|2016-05-20 04:00:00|5632|5385|5555|5481|5632|5553|5464|5385|6885849
1463976000000|2016-05-23 04:00:00|5523|5479|5523|5479|5523|5522|5480|5479|3830368
1464062400000|2016-05-24 04:00:00|5540|5520|5575|5561|5588.5|5588|5521|5520|4593516
1464148800000|2016-05-25 04:00:00|5609|5575|5669|5621|5669|5666|5575|5575|7987914
1464235200000|2016-05-26 04:00:00|5671.5|5634|5671.5|5634|5671.5|5671|5635|5634|4789922
1464321600000|2016-05-27 04:00:00|5684|5623|5658|5623|5684|5683|5624|5623|5843851
1464667200000|2016-05-31 04:00:00|5672|5632|5648|5626|5672|5672|5608|5607.5|6821039
1464753600000|2016-06-01 04:00:00|5652|5600|5652|5620|5652|5651|5596|5595|4368815
1464840000000|2016-06-02 04:00:00|5687|5597|5683|5660|5687|5685|5633|5597|5635157
1464926400000|2016-06-03 04:00:00|5696|5628|5680|5656|5696|5691|5628|5628|4320225
1465185600000|2016-06-06 04:00:00|5800|5581|5779|5701|5800|5736|5670|5581|5769395
1465272000000|2016-06-07 04:00:00|5800|5639|5720|5694|5800|5743|5693|5639|5028720
1465358400000|2016-06-08 04:00:00|5800|5640|5789|5720|5800|5786|5698|5640|6290860
1465444800000|2016-06-09 04:00:00|5800|5657|5740|5710|5800|5781|5694|5657|7719704
1465531200000|2016-06-10 04:00:00|5728.8|5659|5675|5669|5728.8|5710|5658|5639|7743132
1465790400000|2016-06-13 04:00:00|5668|5601|5653|5601|5668|5667|5601|5601|4936975
1465876800000|2016-06-14 04:00:00|5631|5565|5625|5595|5631|5630|5562|5562|6984728
1465963200000|2016-06-15 04:00:00|5721|5546|5614|5583|5721|5651|5596|5546|6395226
1466049600000|2016-06-16 04:00:00|5687|5575|5765|5750|5800|5766|5613|5512|17108420
1466136000000|2016-06-17 04:00:00|5800|5752|5600|5586|5800|5784|5571|5568|13761667
1466395200000|2016-06-20 04:00:00|5670|5589|5670|5620|5670|5659|5613|5589|7025843
1466481600000|2016-06-21 04:00:00|5667|5589|5624|5595|5667|5666|5589|5589|5065708
1466568000000|2016-06-22 04:00:00|5709|5535|5727|5710|5730|5726|5612|5535|10246103
1466654400000|2016-06-23 04:00:00|5730|5710.5|5787|5710.5|5788|5772|5711|5710.5|5772292
1466740800000|2016-06-24 04:00:00|5624|5523|5577|5561|5768|5707|5545|5501|12127091
1467000000000|2016-06-27 04:00:00|5588|5552|5530|5510|5588|5568|5511|5510|10902356
1467086400000|2016-06-28 04:00:00|5663|5489|5579|5550|5663|5575|5511|5489|11019800
1467172800000|2016-06-29 04:00:00|5655|5598|5720|5709|5720|5713|5599|5598|7775736
1467259200000|2016-06-30 04:00:00|5774|5691|5770|5742|5774|5767|5691|5691|6656700
1467345600000|2016-07-01 04:00:00|5800|5743|5794|5771|5800|5799|5743|5742|6593173
1467691200000|2016-07-05 04:00:00|5800|5727|5806|5777|5817|5816|5782|5727|5408403
1467777600000|2016-07-06 04:00:00|5829|5778|5928|5900|5928|5926|5780|5778|11990416
1467864000000|2016-07-07 04:00:00|5917|5892|5897|5885|5917|5917|5830|5829|7851600
1467950400000|2016-07-08 04:00:00|5926|5845|5940|5921|6002|5956|5882|5792|8037950
1468209600000|2016-07-11 04:00:00|5975|5920|5970|5930|5975|5974|5921|5920|5704610
1468296000000|2016-07-12 04:00:00|5984|5908|5959|5940|6002|5978|5908|5792|6815306
1468382400000|2016-07-13 04:00:00|5998|5916|5978|5925|6002|5994|5949|5792|5555216
1468468800000|2016-07-14 04:00:00|6002|5944|5986|5930|6002|5993|5949|5792|6343959
1468555200000|2016-07-15 04:00:00|5995|5920|5961|5902|5995|5992|5926|5792|6184458
1468814400000|2016-07-18 04:00:00|5949|5905|5904|5871.5|5949|5948|5872|5871.5|7431983
1468900800000|2016-07-19 04:00:00|5928|5856|5875|5859|5949.5|5949|5857|5856|7389380
1468987200000|2016-07-20 04:00:00|5911.9|5845|5911.9|5845|5911.9|5911|5877|5845|5495076
1469073600000|2016-07-21 04:00:00|5910.5|5868|5910.5|5856|5910.5|5910|5857|5856|4993203
1469160000000|2016-07-22 04:00:00|5908|5855|5882|5855|5908|5908|5856|5855|4815832
1469419200000|2016-07-25 04:00:00|5890|5840|5863|5836|5890|5890|5799|5797.8|6782677
1469505600000|2016-07-26 04:00:00|5881.01|5759|5869|5786|5881.01|5881|5814|5700|5772589
1469592000000|2016-07-27 04:00:00|5938|5758|5869|5841|5938|5871|5794|5700|6468385
1469678400000|2016-07-28 04:00:00|5916|5835|5899|5850|5953|5859|5811|5743|6141553
1469764800000|2016-07-29 04:00:00|5872|5791|5866|5838|5975|5950|5828|5743|6074238
1470024000000|2016-08-01 04:00:00|5973|5791|5874|5861|5973|5899|5851|5791|6717288
1470110400000|2016-08-02 04:00:00|5901|5819|5868|5833|5975|5872|5826|5743|5661732
1470196800000|2016-08-03 04:00:00|5833|5778|5800|5768|5833|5833|5719|5718|7605533
1470283200000|2016-08-04 04:00:00|5823|5765|5789|5786|5823|5822|5772|5765|4526061
1470369600000|2016-08-05 04:00:00|5885|5706|6383|6380|6600|6570|5670|5603|65081285
1470628800000|2016-08-08 04:00:00|6385|6366|6286|6225|6400|6385|6196|6195|22150482
1470715200000|2016-08-09 04:00:00|6314|6230|6244|6232|6314|6312|6242|6229|10598437
1470801600000|2016-08-10 04:00:00|6293|6208|6310|6254|6310|6310|6209|6206|7494782
1470888000000|2016-08-11 04:00:00|6335|6171|6369|6351|6378|6375|6259|6171|8547593
1470974400000|2016-08-12 04:00:00|6461|6268|6335|6245|6461|6345|6297|6245|5125209
1471233600000|2016-08-15 04:00:00|6375|6306|6346|6250|6375|6373|6322|6250|4879066
1471320000000|2016-08-16 04:00:00|6332|6296|6325|6284|6332|6331|6286|6284|4713820
1471406400000|2016-08-17 04:00:00|6330|6261|6349|6320|6349|6342|6261|6250|6979880
1471492800000|2016-08-18 04:00:00|6364|6308|6364|6308|6364|6363|6310|6308|5028301
1471579200000|2016-08-19 04:00:00|6345|6309|6345|6328|6345|6342|6288|6287|6183731
1471838400000|2016-08-22 04:00:00|6364|6308|6364|6315|6364|6364|6310|6308|5122365
1471924800000|2016-08-23 04:00:00|6388|6337|6365|6337|6388|6386|6340|6337|4638026
1472011200000|2016-08-24 04:00:00|6378|6319|6308|6270|6378|6377|6252|6251|5440823
1472097600000|2016-08-25 04:00:00|6300|6173|6243|6210|6310|6309|6218|6173|6773584
1472184000000|2016-08-26 04:00:00|6279|6218|6286|6253|6298.8|6298|6219|6218|6393133
1472443200000|2016-08-29 04:00:00|6329|6264|6329|6293|6329|6329|6264|6264|4392310
1472529600000|2016-08-30 04:00:00|6310|6259|6293|6234|6310|6302|6251|6234|4754362
1472616000000|2016-08-31 04:00:00|6312|6242|6280|6271|6312|6311|6246|6242|6869778
1472702400000|2016-09-01 04:00:00|6298|6250|6290|6252|6298|6297|6239|6239|5511907
1472788800000|2016-09-02 04:00:00|6308|6240|6340|6292|6340|6326|6267|6240|6340587
1473134400000|2016-09-06 04:00:00|6350|6240|6342|6285|6350|6346|6290|6240|6248197
1473220800000|2016-09-07 04:00:00|6350|6259.5|6299|6265|6353|6353|6260|6259.5|6852854
1473307200000|2016-09-08 04:00:00|6350|6249|6330|6304|6350|6328|6233|6232|7546882
1473393600000|2016-09-09 04:00:00|6327|6275|6298|6235|6330|6310|6233|6232|10310170
1473652800000|2016-09-12 04:00:00|6279|6089|6334|6308|6349|6348|6195|6089|8674836
1473739200000|2016-09-13 04:00:00|6290|6219|6219|6181|6350|6278|6137|6049|8193890
1473825600000|2016-09-14 04:00:00|6234|6120|6234|6120|6234|6233|6131|6120|9087080
1473912000000|2016-09-15 04:00:00|6260.5|6112|6230|6112|6260.5|6260|6113|6112|7440895
1473998400000|2016-09-16 04:00:00|6262|6206|6228|6211|6262|6257|6207|6206|9451002
1474257600000|2016-09-19 04:00:00|6253|6109|6214|6109|6253|6252|6132|6109|8953337
1474344000000|2016-09-20 04:00:00|6241|6166|6200|6194|6241|6241|6169|6166|7970970
1474430400000|2016-09-21 04:00:00|6282|6186|6282|6246|6282|6281|6186|6186|5443920
1474516800000|2016-09-22 04:00:00|6347|6283|6324|6283|6347|6346|6285|6283|7004383
1474603200000|2016-09-23 04:00:00|6325|6270|6311|6270|6325|6324|6271|6270|6237349
1474862400000|2016-09-26 04:00:00|6296|6188|6211|6200|6296|6252|6189|6188|5150985
1474948800000|2016-09-27 04:00:00|6270|6183|6257|6248|6270|6269|6185|6183|5508687
1475035200000|2016-09-28 04:00:00|6380|6249.5|6380|6304|6380|6380|6250|6249.5|10288357
1475121600000|2016-09-29 04:00:00|6350|6046|6247|6052|6350|6350|6157|6046|8883905
1475208000000|2016-09-30 04:00:00|6297|6186|6240|6227|6297|6272|6191|6186|10808479
1475467200000|2016-10-03 04:00:00|6276|6167|6276|6252|6276|6257|6168|6167|6092221
1475553600000|2016-10-04 04:00:00|6295|6089|6264|6217|6295|6294|6194|6089|5983315
1475640000000|2016-10-05 04:00:00|6303.5|6244|6303.5|6244|6303.5|6303|6245|6244|6184680
1475726400000|2016-10-06 04:00:00|6269|6174|6269|6256|6269|6268|6175|6174|9326507
1475812800000|2016-10-07 04:00:00|6299|6203|6295|6240|6299|6296|6204|6203|8951363
1476072000000|2016-10-10 04:00:00|6544|6310|6388|6365|6544|6498|6345|6302|17573450
1476158400000|2016-10-11 04:00:00|6400|6175|6264|6189|6400|6376|6175|6175|12041246
1476244800000|2016-10-12 04:00:00|6263|6157|6197|6157|6263|6262|6157|6157|8234406
1476331200000|2016-10-13 04:00:00|6295|6167|6262|6242|6295|6294|6185|6167|11518758
1476417600000|2016-10-14 04:00:00|6349|6200|6233|6214|6400|6300|6214|6200|10248057
1476676800000|2016-10-17 04:00:00|6214|6080|6195|6080|6214|6205|6081|6080|11019020
1476763200000|2016-10-18 04:00:00|6281|6170|6236|6191|6281|6262|6170|6170|8393341
1476849600000|2016-10-19 04:00:00|6230|6181.31|6216|6189|6230|6229|6182|6181.31|4313939
1476936000000|2016-10-20 04:00:00|6226|6130|6223|6161|6260|6226|6170|6100|4968161
1477022400000|2016-10-21 04:00:00|6212|6117|6148|6100|6260|6234|6104|6100|5943705
1477281600000|2016-10-24 04:00:00|6148|6037|6046|6040|6148|6145|6040|6037|7927646
1477368000000|2016-10-25 04:00:00|6260|5955|6211|6195|6260|6244|5958|5955|13133167
1477454400000|2016-10-26 04:00:00|6200|6055|6114|6055|6200|6200|6056|6055|8129355
1477540800000|2016-10-27 04:00:00|6206|6100|6187|6100|6206|6205|6100|6100|8447086
1477627200000|2016-10-28 04:00:00|6129|5845|5886|5880|6129|6129|5846|5845|16223773
1477886400000|2016-10-31 04:00:00|5915|5837|5915|5875|5915|5914|5837|5837|11242272
1477972800000|2016-11-01 04:00:00|5971|5851|5971|5901|5971|5958|5852|5851|12060176
1478059200000|2016-11-02 04:00:00|5951|5858|5899|5858|5951|5950|5875|5858|8983553
1478145600000|2016-11-03 04:00:00|6040|5760|5843|5833|6040|5925|5830|5760|9157448
1478232000000|2016-11-04 04:00:00|5926.5|5771|5879|5830|5926.5|5926|5771|5771|9143269
1478494800000|2016-11-07 05:00:00|6021|5882|6021|5984|6021|6020|5940|5882|8409421
1478581200000|2016-11-08 05:00:00|6040|5946|6069|6013|6145|6077|5953|5913|6832689
1478667600000|2016-11-09 05:00:00|6180|5994|6460|6350|6500|6499|6000|5994|23187677
1478754000000|2016-11-10 05:00:00|6546|6450|6500|6463|6546|6545|6454|6450|15727685
1478840400000|2016-11-11 05:00:00|6480|6424|6448|6390|6480|6469|6359|6358|11623327
1479099600000|2016-11-14 05:00:00|6460|6324|6355|6324|6460|6451|6325|6324|8077252
1479186000000|2016-11-15 05:00:00|6379|6308|6370|6350|6379|6379|6308|6308|5468564
1479272400000|2016-11-16 05:00:00|6395|6245|6263|6250|6395|6395|6246|6245|8864099
1479358800000|2016-11-17 05:00:00|6282|6211.5|6279|6273|6282|6275|6212|6211.5|7064365
1479445200000|2016-11-18 05:00:00|6285|6173|6198|6187|6285|6285|6174|6173|5928905
1479704400000|2016-11-21 05:00:00|6265|6172|6265|6202|6265|6234|6172|6172|4688221
1479790800000|2016-11-22 05:00:00|6286|6120.5|6189|6136|6286|6263|6121|6120.5|7033877
1479877200000|2016-11-23 05:00:00|6170|5975|6170|6113|6170|6169|5975|5975|8959117
1480050000000|2016-11-25 05:00:00|6240|6145|6217|6216|6240|6239|6145|6145|2633309
1480309200000|2016-11-28 05:00:00|6238|6123|6199|6171|6238|6226|6163|6123|5497547
1480395600000|2016-11-29 05:00:00|6323|6191.5|6251|6226|6323|6245|6191.5|6191.5|7564953
1480482000000|2016-11-30 05:00:00|6246|6099|6145|6120|6246|6231|6099|6099|8863495
1480568400000|2016-12-01 05:00:00|6142|6051|6104|6056|6142|6135|6066|6051|6566679
1480654800000|2016-12-02 05:00:00|6152|6062|6152|6112|6152|6151|6063|6062|6273533
1480914000000|2016-12-05 05:00:00|6164|5984|6024|6023|6164|6151|5985|5984|10099711
1481000400000|2016-12-06 05:00:00|6049|5961|6049|5961|6049|6038|5962|5961|8412507
1481086800000|2016-12-07 05:00:00|6038|5862|6005|5960|6038|6009|5863|5862|10921331
1481173200000|2016-12-08 05:00:00|6035.5|5950|6035.5|6009|6035.5|6035|5953|5950|7226918
1481259600000|2016-12-09 05:00:00|6151|6045|6141|6125|6151|6150|6045|6045|7700482
1481518800000|2016-12-12 05:00:00|6210|6123|6172|6170|6210|6209|6138|6123|6595285
1481605200000|2016-12-13 05:00:00|6196|6125|6190|6149|6196|6190|6125|6125|6166349
1481691600000|2016-12-14 05:00:00|6276|6156|6200|6159|6276|6276|6159|6156|7983075
1481778000000|2016-12-15 05:00:00|6340|6179|6315|6305|6340|6310|6192|6179|6740180
1481864400000|2016-12-16 05:00:00|6303|6205|6244|6240|6303|6302|6207|6205|13197897
1482123600000|2016-12-19 05:00:00|6244|6087|6229|6113|6244|6225|6088|6087|9463588
1482210000000|2016-12-20 05:00:00|6168|6037|6059|6050|6168|6167|6038|6037|8264317
1482296400000|2016-12-21 05:00:00|6086|5934|5955|5940|6086|6080|5935|5934|10177183
1482382800000|2016-12-22 05:00:00|6000|5904|5980|5958|6000|6000|5917|5904|8665614
1482469200000|2016-12-23 05:00:00|6009|5925|5980|5955|6009|5990|5926|5925|6598485
1482814800000|2016-12-27 05:00:00|6014|5944|6009|5962|6014|6013|5957|5944|4706781
1482901200000|2016-12-28 05:00:00|6007|5921|5978|5921|6009|5991|5922|5921|4870796
1482987600000|2016-12-29 05:00:00|5970|5879|5939|5858|5987|5958|5899|5858|5539834
1483074000000|2016-12-30 05:00:00|6096|5859|5949|5883|6096|5895|5857|5856|8343063
1483419600000|2017-01-03 05:00:00|5990|5825|6040|6000|6040|6037|5914|5825|9784560
1483506000000|2017-01-04 05:00:00|6079|6004|6050|6004|6079|6079|6005|6004|7722967
1483592400000|2017-01-05 05:00:00|6058|6000|6058|6000|6058|6057|6001|6000|8355561
1483678800000|2017-01-06 05:00:00|6054|5953|6054|5976|6054|6045|5953|5953|7652694
1483938000000|2017-01-09 05:00:00|6148|6008|6140|6060|6148|6148|6011|6008|7837588
1484024400000|2017-01-10 05:00:00|6244|5987|6210|6172|6244|6230|5990|5987|11724325
1484110800000|2017-01-11 05:00:00|6338|6023|6171|6164|6338|6316|6076|6023|29277618
1484197200000|2017-01-12 05:00:00|6241|6192|6237|6210|6324|6323|6192|6192|21663330
1484283600000|2017-01-13 05:00:00|6268|6210|6249|6238|6268|6268|6210|6210|8303715
1484629200000|2017-01-17 05:00:00|6247|6119|6175|6148|6247|6240|6119|6119|8571511
1484715600000|2017-01-18 05:00:00|6178|6108|6133|6120|6178|6178|6108|6108|6404950
1484802000000|2017-01-19 05:00:00|6183|6007|6320|6305|6337|6325|6008|6007|9542474
1484888400000|2017-01-20 05:00:00|6315|6311|6260|6255|6315|6311|6166|6160|19952973
1485147600000|2017-01-23 05:00:00|6240|5925|6197|6182|6240|6239|5925|5925|8454837
1485234000000|2017-01-24 05:00:00|6226|6073.39|6169|6092|6226|6210|6074|6073.39|8714500
1485320400000|2017-01-25 05:00:00|6147|6108|6112|6094|6147|6147|6079|6076|11482398
1485406800000|2017-01-26 05:00:00|6140|6054|6140|6081|6140|6135|6054|6054|10601331
1485493200000|2017-01-27 05:00:00|6199|6108|6190|6130|6199|6199|6120|6108|5501096
1485752400000|2017-01-30 05:00:00|6202|6121|6162|6145|6202|6202|6093|6092.5|6581844
1485838800000|2017-01-31 05:00:00|6224|6087|6220|6200|6224|6223|6092|6087|7685943
1485925200000|2017-02-01 05:00:00|6227|6156|6205|6204|6227|6227|6156|6156|9366128
1486011600000|2017-02-02 05:00:00|6425|6173|6412|6403|6425|6425|6175|6173|15932681
1486098000000|2017-02-03 05:00:00|6435|6327|6429|6400|6435|6433|6327|6327|9876113
1486357200000|2017-02-06 05:00:00|6597|6247|6491|6461|6597|6494|6391|6247|7962074
1486443600000|2017-02-07 05:00:00|6498|6405|6420|6408|6498|6498|6405|6405|6956846
1486530000000|2017-02-08 05:00:00|6448|6383|6432|6425|6448|6448|6383|6383|4811118
1486616400000|2017-02-09 05:00:00|6482|6403|6455|6421|6482|6482|6403|6403|5697737
1486702800000|2017-02-10 05:00:00|6462|6396|6415|6408|6462|6462|6396|6396|7217207
1486962000000|2017-02-13 05:00:00|6485|6415|6485|6471|6485|6485|6420|6415|4803016
1487048400000|2017-02-14 05:00:00|6578|6335|6453|6446|6578|6571|6402|6335|8583133
1487134800000|2017-02-15 05:00:00|6587|6407|6565|6501|6587|6587|6449|6407|15174375
1487221200000|2017-02-16 05:00:00|6541|6078|6450|6478|6541|6540|6078|6078|10946903
1487307600000|2017-02-17 05:00:00|6556|6486|6556|6530|6556|6556|6486|6486|7013428
1487653200000|2017-02-21 05:00:00|6596|6475|6594|6507|6597|6577|6505|6475|5958702
1487739600000|2017-02-22 05:00:00|6575|6509|6569|6530|6575|6575|6509|6509|6858589
1487826000000|2017-02-23 05:00:00|6611|6529|6556|6560|6611|6611|6535|6529|5708744
1487912400000|2017-02-24 05:00:00|6621|6551|6616|6590|6621|6621|6551|6551|6844810
1488171600000|2017-02-27 05:00:00|6655|6552|6579|6560|6655|6655|6552|6552|5793869
1488258000000|2017-02-28 05:00:00|6615|6514|6587|6550|6615|6615|6514|6514|5414645
1488344400000|2017-03-01 05:00:00|6680|6587|6667|6625|6680|6680|6587|6587|8938678
1488430800000|2017-03-02 05:00:00|6658|6575|6640|6575|6658|6658|6575|6575|7239571
1488517200000|2017-03-03 05:00:00|6662|6580|6650|6642|6662|6662|6580|6580|6346595
1488776400000|2017-03-06 05:00:00|6678|6590|6647|6605|6678|6678|6590|6590|6544754
1488862800000|2017-03-07 05:00:00|6640|6519|6596|6572|6640|6640|6519|6519|6678584
1488949200000|2017-03-08 05:00:00|6612|6527|6594|6541|6612|6612|6527|6527|6716500
1489035600000|2017-03-09 05:00:00|6603|6550|6580|6583|6603|6603|6550|6550|5927387
1489122000000|2017-03-10 05:00:00|6619.69|6550|6575|6561|6619.69|6619.69|6550|6550|6946720
1489377600000|2017-03-13 04:00:00|6545|6401|6458|6410|6545|6526|6401|6401|11421137
1489464000000|2017-03-14 04:00:00|6451|6395|6449|6417|6451|6451|6395|6395|6185385
1489550400000|2017-03-15 04:00:00|6497|6422|6495|6460|6497|6497|6423|6422|7365472
1489636800000|2017-03-16 04:00:00|6495|6399|6429|6419|6495|6495|6399|6399|7557549
1489723200000|2017-03-17 04:00:00|6469.53|6388.08|6400|6392|6469.53|6469.53|6388.08|6388.08|10559811
1489982400000|2017-03-20 04:00:00|6432|6370|6411|6371|6432|6432|6370|6370|8068279
1490068800000|2017-03-21 04:00:00|6460.5|6352|6415|6367|6460.5|6460.5|6352|6352|9011762
1490155200000|2017-03-22 04:00:00|6411|6325|6395|6355|6411|6410|6325|6325|7958005
1490241600000|2017-03-23 04:00:00|6382|6308|6334|6327|6382|6382|6308|6308|7942642
1490328000000|2017-03-24 04:00:00|6415|6286|6339|6318|6415|6415|6287|6286|7246624
1490587200000|2017-03-27 04:00:00|6340.99|6255|6319|6319|6340.99|6340|6257|6255|6040048
1490673600000|2017-03-28 04:00:00|6340|6288|6334|6307|6340|6340|6288|6288|8737567
1490760000000|2017-03-29 04:00:00|6410.5|6300|6400|6320|6410.5|6410.5|6300|6300|6785859
1490846400000|2017-03-30 04:00:00|6368|6331.5|6345|6345|6368|6368|6331.5|6331.5|4256375
1490932800000|2017-03-31 04:00:00|6470|6200|6370|6306|6470|6362|6331|6200|5433031
1491192000000|2017-04-03 04:00:00|6380|6322|6380|6347|6380|6380|6322|6322|5337918
1491278400000|2017-04-04 04:00:00|6381.77|6337|6367|6358|6381.77|6381.77|6337|6337|5267433
1491364800000|2017-04-05 04:00:00|6415|6330|6359|6334|6415|6415|6330|6330|6085713
1491451200000|2017-04-06 04:00:00|6397|6319|6353|6336|6397|6397|6319|6319|6213165
1491537600000|2017-04-07 04:00:00|6351|6105|6343|6288|6351|6339|6105|6105|6427032
1491796800000|2017-04-10 04:00:00|6350|6250|6275|6274|6350|6350|6250|6250|5820892
1491883200000|2017-04-11 04:00:00|6297|6218|6269|6258|6297|6297|6218|6218|5593327
1491969600000|2017-04-12 04:00:00|6321|6228|6305|6245|6321|6321|6231|6228|8167585
1492056000000|2017-04-13 04:00:00|6300|6256|6296|6261|6300|6300|6256|6256|4857348
1492401600000|2017-04-17 04:00:00|6284|6239|6260|6261|6284|6284|6239|6239|4228225
1492488000000|2017-04-18 04:00:00|6308|6225|6246|6215|6314|6282|6200|6199|6126827
1492574400000|2017-04-19 04:00:00|6264|6200|6250.39|6231|6264|6264|6200|6200|8479162
1492660800000|2017-04-20 04:00:00|6317|6232|6337|6235|6344|6274|6226|6212|7341061
1492747200000|2017-04-21 04:00:00|6304|6217|6200|6190|6304|6263|6188|6187|8623778
1493006400000|2017-04-24 04:00:00|6225|6213|6232|6204|6251|6251|6203|6200|6907864
1493092800000|2017-04-25 04:00:00|6293|6210|6240|6235|6293|6293|6215|6210|7637192
1493179200000|2017-04-26 04:00:00|6291.46|6060.6|6284|6245|6291.46|6287|6244|6060.6|6823281
1493265600000|2017-04-27 04:00:00|6462|6240|6270|6240|6462|6462|6246|6240|5543025
1493352000000|2017-04-28 04:00:00|6265|6214|6242|6220|6265|6265|6214|6214|7817607
1493611200000|2017-05-01 04:00:00|6249.5|6206|6238|6210|6249.5|6249.5|6206|6206|8735907
1493697600000|2017-05-02 04:00:00|6371|6177|6260|6241|6371|6371|6178|6177|11110972
1493784000000|2017-05-03 04:00:00|6367|6238|6363|6343|6367|6367|6241|6238|9559719
1493870400000|2017-05-04 04:00:00|6398|6322|6343|6340|6398|6398|6323|6322|7047786
1493956800000|2017-05-05 04:00:00|6409|6340|6397|6389|6409|6409|6343|6340|7362538
1494216000000|2017-05-08 04:00:00|6451|6370|6450|6375|6451|6451|6370|6370|8341952
1494302400000|2017-05-09 04:00:00|6426.5|6316|6329|6328|6426.5|6426|6316|6316|7349646
1494388800000|2017-05-10 04:00:00|6552|6309|6600|6585|6803|6803|6310|6309|7599257
1494475200000|2017-05-11 04:00:00|6590|6415|6455|6420|6590|6568|6415|6415|16394257
1494561600000|2017-05-12 04:00:00|6467|6327|6357|6327|6467|6465|6327|6327|8661919
1494820800000|2017-05-15 04:00:00|6384|6329|6352|6340|6384|6384|6329|6329|6669096
1494907200000|2017-05-16 04:00:00|6387|6314|6380|6350|6387|6387|6314|6314|6634603
1494993600000|2017-05-17 04:00:00|6361|6324|6321|6320|6370|6361|6289|6288|6432329
1495080000000|2017-05-18 04:00:00|6450|6244|6434|6395|6450|6450|6294|6244|10198676
1495166400000|2017-05-19 04:00:00|6430|6351|6378|6352|6430|6415|6351|6351|6872397
1495425600000|2017-05-22 04:00:00|6444|6355|6443|6361|6444|6444|6355|6355|5138811
1495512000000|2017-05-23 04:00:00|6466|6350|6455|6456|6466|6466|6350|6350|4694382
1495598400000|2017-05-24 04:00:00|6520|6350|6500|6475|6520|6519|6350|6350|5668249
1495684800000|2017-05-25 04:00:00|6512|6466|6509|6509|6512|6512|6466|6466|5822069
1495771200000|2017-05-26 04:00:00|6520.5|6461|6516|6464|6520.5|6520.5|6461|6461|2848565
1496116800000|2017-05-30 04:00:00|6514|6453|6487|6476|6514|6514|6453|6453|3813159
1496203200000|2017-05-31 04:00:00|6548.5|6370.5|6535|6510|6548.5|6548|6487|6370.5|5343102
1496289600000|2017-06-01 04:00:00|6533|6370|6533|6425|6533|6532|6370|6370|6497686
1496376000000|2017-06-02 04:00:00|6558|6518|6544|6535|6558|6558|6518|6518|4820199
1496635200000|2017-06-05 04:00:00|6544|6470|6539|6507|6544|6544|6470|6470|4501908
1496721600000|2017-06-06 04:00:00|6537|6446|6500|6450|6537|6507|6446|6446|5935221
1496808000000|2017-06-07 04:00:00|6497|6399.5|6465|6406|6497|6497|6399.5|6399.5|6036034
1496894400000|2017-06-08 04:00:00|6424|6283|6349|6314|6424|6421|6283|6283|14190918
1496980800000|2017-06-09 04:00:00|6418|6314|6449|6435|6449|6449|6316|6314|9002648
1497240000000|2017-06-12 04:00:00|6477|6195|6380|6360|6477|6467|6195|6195|7606059
1497326400000|2017-06-13 04:00:00|6392|6303|6349|6325|6392|6392|6303|6303|10087033
1497412800000|2017-06-14 04:00:00|6363.5|6300|6359|6321|6363.5|6363.5|6300|6300|8661111
1497499200000|2017-06-15 04:00:00|6340|6294|6343|6290|6344|6343|6288|6287.5|6718722
1497585600000|2017-06-16 04:00:00|6370.95|6252|6344|6252|6370.95|6370.95|6252|6252|9478990
1497844800000|2017-06-19 04:00:00|6381|6275|6373|6329|6381|6381|6275|6275|6997615
1497931200000|2017-06-20 04:00:00|6496|6355|6481|6450|6496|6496|6358|6355|8635893
1498017600000|2017-06-21 04:00:00|6524|6350|6559|6550|6560|6559|6453|6341|9715679
1498104000000|2017-06-22 04:00:00|6637|6535|6613|6581|6637|6637|6537|6535|9412315
1498190400000|2017-06-23 04:00:00|6653|6583|6615|6600|6653|6653|6583|6583|7381717
1498449600000|2017-06-26 04:00:00|6640|6583|6630|6592|6640|6640|6583|6583|6003237
1498536000000|2017-06-27 04:00:00|6801|6552.03|6598|6554|6801|6801|6556|6552.03|6711369
1498622400000|2017-06-28 04:00:00|6590|6514|6530|6520|6590|6590|6514|6514|5478209
1498708800000|2017-06-29 04:00:00|6523|6523|6475|6435|6523|6523|6409|6409|6761960
1498795200000|2017-06-30 04:00:00|6500|6400|6420|6410|6500|6500|6400|6400|5995099
1499054400000|2017-07-03 04:00:00|6463|6373|6425|6425|6463|6463|6373|6373|3153411
1499227200000|2017-07-05 04:00:00|6483|6267|6395|6341|6483|6477|6267|6267|5143452
1499313600000|2017-07-06 04:00:00|6416|6280|6325|6286|6416|6416|6280|6280|8975080
1499400000000|2017-07-07 04:00:00|6339|6281|6323|6317.26|6339|6339|6281|6281|5635727
1499659200000|2017-07-10 04:00:00|6340|6261|6340|6283|6340|6329|6261|6261|5164771
1499745600000|2017-07-11 04:00:00|6298|6224|6275|6234|6298|6297|6224|6224|5416074
1499832000000|2017-07-12 04:00:00|6313|6234|6310|6269|6313|6313|6234|6234|6693655
1499918400000|2017-07-13 04:00:00|6390|6200|6329|6295|6390|6298|6228|6200|5485977
1500004800000|2017-07-14 04:00:00|6339.5|6286|6317|6306|6339.5|6339.5|6286|6286|4711269
1500264000000|2017-07-17 04:00:00|6331|6253|6270|6270|6331|6331|6253|6253|5777404
1500350400000|2017-07-18 04:00:00|6270|6227|6247|6238|6270|6262|6227|6227|5042153
1500436800000|2017-07-19 04:00:00|6283|6236|6262|6262|6283|6283|6236|6236|4723185
1500523200000|2017-07-20 04:00:00|6324|6262|6316|6306|6324|6324|6262|6262|5646674
1500609600000|2017-07-21 04:00:00|6300|6258|6280|6262|6300|6300|6258|6258|5594617
1500868800000|2017-07-24 04:00:00|6300|6111|6200|6200|6300|6289|6111|6111|4242719
1500955200000|2017-07-25 04:00:00|6308|6207|6275|6240|6308|6390|6225|6207|4784033
1501041600000|2017-07-26 04:00:00|6237|6172|6205|6180|6237|6237|6172|6172|7303722
1501128000000|2017-07-27 04:00:00|6390|6350|6362|6361|6536|6525|6287|6279|19650259
1501214400000|2017-07-28 04:00:00|6485|6322|6446|6360|6485|6485|6331|6322|11847723
1501473600000|2017-07-31 04:00:00|6445|6351|6427|6353|6445|6430|6351|6351|8373435
1501560000000|2017-08-01 04:00:00|6427|6377|6398|6392|6427|6427|6377|6377|5281389
1501646400000|2017-08-02 04:00:00|6396|6317|6389|6340|6396|6396|6317|6317|5556480
1501732800000|2017-08-03 04:00:00|6394|6318|6393|6347|6394|6394|6320|6318|5150549
1501819200000|2017-08-04 04:00:00|6424|6294|6310|6310|6424|6359|6294|6294|3974180
1502078400000|2017-08-07 04:00:00|6318|6266|6300|6268|6318|6318|6266|6266|5349048
1502164800000|2017-08-08 04:00:00|6400|6172|6255|6220|6440|6280|6221|6172|6608477
1502251200000|2017-08-09 04:00:00|6272|6218|6262|6233|6272|6272|6218|6218|5257555
1502337600000|2017-08-10 04:00:00|6258|6201|6229|6212|6258|6258|6201|6201|5586657
1502424000000|2017-08-11 04:00:00|6250|6162|6270|6220|6300|6296|6210|6162|5131354
1502683200000|2017-08-14 04:00:00|6300|6253|6271|6263|6300|6300|6260|6253|4223713
1502769600000|2017-08-15 04:00:00|6300|6249|6277|6256|6309|6309|6250|6249|5296357
1502856000000|2017-08-16 04:00:00|6293|6232.7|6266|6270|6293|6292|6232.7|6232.7|4719802
1502942400000|2017-08-17 04:00:00|6302|6162|6260|6162|6302|6302|6162|6162|6898022
1503028800000|2017-08-18 04:00:00|6320|6051|6180|6120|6320|6195|6117|6051|6781165
1503288000000|2017-08-21 04:00:00|6210|6143|6210|6154|6210|6210|6143|6143|5453795
1503374400000|2017-08-22 04:00:00|6260|6192|6260|6200|6260|6260|6193|6192|4246441
1503460800000|2017-08-23 04:00:00|6260|6207|6242|6214|6260|6260|6215|6207|4718430
1503547200000|2017-08-24 04:00:00|6291|6215|6289|6275|6291|6291|6220|6215|5612358
1503633600000|2017-08-25 04:00:00|6329|6277|6305|6286|6329|6329|6277|6277|4001394
1503892800000|2017-08-28 04:00:00|6346|6284|6329|6298|6346|6346|6284|6284|5569728
1503979200000|2017-08-29 04:00:00|6332|6272|6312|6309|6332|6332|6272|6272|5320417
1504065600000|2017-08-30 04:00:00|6321|6290|6321|6298|6321|6321|6290|6290|3975891
1504152000000|2017-08-31 04:00:00|6400|6295|6395|6335|6400|6400|6295|6295|9974593
1504238400000|2017-09-01 04:00:00|6409.5|6360|6394|6372|6409.5|6409.5|6360|6360|5240052
1504584000000|2017-09-05 04:00:00|6465|6346|6375|6363|6465|6465|6346|6346|6484913
1504670400000|2017-09-06 04:00:00|6433|6356|6397|6356|6433|6433|6356|6356|4668384
1504756800000|2017-09-07 04:00:00|6442|6378.5|6432|6432|6442|6442|6379|6378.5|5837702
1504843200000|2017-09-08 04:00:00|6453|6392|6442|6400|6453|6453|6392|6392|5381736
1505102400000|2017-09-11 04:00:00|6531|6423|6531|6423|6531|6531|6423|6423|8131895
1505188800000|2017-09-12 04:00:00|6562|6465|6540|6502|6562|6562|6465|6465|6241418
1505275200000|2017-09-13 04:00:00|6555|6530|6545|6544.21|6555|6555|6530|6530|4496383
1505361600000|2017-09-14 04:00:00|6624|6490|6610|6530|6624|6624|6490|6490|8029141
1505448000000|2017-09-15 04:00:00|6638|6575|6614|6609|6638|6638|6576|6575|11492192
1505707200000|2017-09-18 04:00:00|6641|6580.5|6607|6582|6641|6641|6580.5|6580.5|7261573
1505793600000|2017-09-19 04:00:00|6639|6568|6634|6595|6639|6614|6568|6568|4158507
1505880000000|2017-09-20 04:00:00|6631|6519|6601|6529|6631|6631|6519|6519|7255542
1505966400000|2017-09-21 04:00:00|6593|6550|6550|6560|6593|6593|6550|6550|4340889
1506052800000|2017-09-22 04:00:00|6570|6312|6558|6516|6570|6563|6312|6312|5927291
1506312000000|2017-09-25 04:00:00|6540|6504|6530|6512|6540|6540|6504|6504|4256617
1506398400000|2017-09-26 04:00:00|6540|6472|6526|6476|6540|6540|6472|6472|3946411
1506484800000|2017-09-27 04:00:00|6475|6456|6464|6444|6475|6473|6432|6432|5281529
1506571200000|2017-09-28 04:00:00|6466|6412|6453|6429|6466|6466|6412|6412|5461265
1506657600000|2017-09-29 04:00:00|6453|6333|6413|6402|6453|6452|6333|6333|9024173
1506916800000|2017-10-02 04:00:00|6468|6389|6457|6450|6468|6468|6389|6389|4951283
1507003200000|2017-10-03 04:00:00|6500|6378|6480|6409|6500|6500|6378|6378|5506384
1507089600000|2017-10-04 04:00:00|6585|6325|6499|6400|6585|6461|6434|6325|5001912
1507176000000|2017-10-05 04:00:00|6716|6325|6475|6406|6716|6479|6434|6325|7097969
1507262400000|2017-10-06 04:00:00|6576|6437|6500|6446|6576|6576|6437|6437|5386279
1507521600000|2017-10-09 04:00:00|6450|6450|6433|6413|6489|6489|6413|6412|4327388
1507608000000|2017-10-10 04:00:00|6469|6419|6460|6427|6469|6469|6419|6419|3946490
1507694400000|2017-10-11 04:00:00|6446|6325|6378|6370.5|6446|6432|6325|6325|7296072
1507780800000|2017-10-12 04:00:00|6400|6340|6400|6343|6400|6397|6356|6340|4811288
1507867200000|2017-10-13 04:00:00|6442|6338|6355|6341|6442|6442|6338|6338|5735620
1508126400000|2017-10-16 04:00:00|6373|6320|6352|6320|6373|6373|6320|6320|6339443
1508212800000|2017-10-17 04:00:00|6342|6288|6334|6321|6342|6335|6288|6288|5659054
1508299200000|2017-10-18 04:00:00|6435|6322|6391|6351|6435|6425|6342|6322|6357029
1508385600000|2017-10-19 04:00:00|6447|6316|6426|6375|6447|6447|6316|6316|6123301
1508472000000|2017-10-20 04:00:00|6410|6357|6400|6360|6410|6410|6357|6357|7155853
1508731200000|2017-10-23 04:00:00|6452|6330|6378|6348|6452|6452|6330|6330|9420719
1508817600000|2017-10-24 04:00:00|6431|6236.5|6311|6265|6431|6362|6237|6236.5|8505499
1508904000000|2017-10-25 04:00:00|6361|6233|6292|6249|6361|6356|6233|6233|10868676
1508990400000|2017-10-26 04:00:00|6280|6180.5|6272|6226|6280|6268|6180.5|6180.5|8315173
1509076800000|2017-10-27 04:00:00|6310|5615|5665|5650|6310|6295|5625|5615|24409540
1509336000000|2017-10-30 04:00:00|5691|5601|5475|5472|5700|5666|5442|5441|33849702
1509422400000|2017-10-31 04:00:00|5900|5478|5519|5504|5900|6542.5|5478|5478|14743531
1509508800000|2017-11-01 04:00:00|6199|5464|5552|5540|6199|5579|5464|5464|13809135
1509595200000|2017-11-02 04:00:00|5616|5537|5547|5506|5616|5616|5504|5503.5|10224007
1509681600000|2017-11-03 04:00:00|5627.5|5518|5619|5605|5627.5|5627.5|5519|5518|7968630
1509944400000|2017-11-06 05:00:00|5604|5615|5598|5575|5630|5629|5560|5560|6697954
1510030800000|2017-11-07 05:00:00|5630|5588|5550|5546|5630|5618|5539|5538|10950122
1510117200000|2017-11-08 05:00:00|5675|5546|5672|5600|5675|5675|5546|5546|11207109
1510203600000|2017-11-09 05:00:00|5699|5561.5|5644|5603|5699|5689|5561.5|5561.5|11713661
1510290000000|2017-11-10 05:00:00|5649|5515|5549|5538|5649|5630|5515|5515|13141753
1510549200000|2017-11-13 05:00:00|5850|5499|5525|5500|5850|6224.75|5500|5499|9674995
1510635600000|2017-11-14 05:00:00|5504|5502|5509|5481|5518|5517|5476|5475|10489891
1510722000000|2017-11-15 05:00:00|5510|5440|5465|5452|5510|5509|5441|5440|9244461
1510808400000|2017-11-16 05:00:00|5455|5442|5525|5511|5537|5536|5455|5442|9960250
1510894800000|2017-11-17 05:00:00|5528|5447|5554|5500|5584|5542|5476|5410|7570113
1511154000000|2017-11-20 05:00:00|5496|5410|5434|5421|5496|5483|5363|5363|13741483
1511240400000|2017-11-21 05:00:00|5485|5417|5449|5417|5485|5485|5417|5417|10291413
1511326800000|2017-11-22 05:00:00|5457|5412|5444|5435|5457|5457|5412|5412|5681432
1511499600000|2017-11-24 05:00:00|5460|5457|5436|5435|5464|5460|5412|5411|3341932
1511758800000|2017-11-27 05:00:00|5482|5420|5482|5474|5482|5482|5420|5420|7108897
1511845200000|2017-11-28 05:00:00|5488|5475|5503|5487|5513|5512|5442|5432|9393041
1511931600000|2017-11-29 05:00:00|5565.46|5493|5544|5528|5565.46|5565.46|5494|5493|8167107
1512018000000|2017-11-30 05:00:00|5589|5503|5534|5509|5589|5589|5503|5503|10903495
1512104400000|2017-12-01 05:00:00|5548|5545|5597|5579|5598|5597|5524|5510|9748854
1512363600000|2017-12-04 05:00:00|5671|5538|5657|5622|5671|5670|5588|5538|10819464
1512450000000|2017-12-05 05:00:00|5655|5565|5600|5577|5655|5651|5565|5565|9738694
1512536400000|2017-12-06 05:00:00|5598|5418.5|5445|5436|5598|5592|5418.5|5418.5|17645060
1512622800000|2017-12-07 05:00:00|5530|5350|5499|5470|5585|5584|5465|5350|14368461
1512709200000|2017-12-08 05:00:00|5570|5466|5557|5528|5570|5570|5466|5466|8364626
1512968400000|2017-12-11 05:00:00|5670|5556|5700|5691|5729|5729|5560|5556|7246432
1513054800000|2017-12-12 05:00:00|5735|5644|5728|5708|5735|5716|5663|5644|11405186
1513141200000|2017-12-13 05:00:00|5813|5695|5710|5671|5813|5813|5665|5664|10383193
1513227600000|2017-12-14 05:00:00|5673.8|5664|5601|5586|5673.8|5673|5580|5580|8188136
1513314000000|2017-12-15 05:00:00|5680|5490|5633|5580|5682|5636|5576|5490|13657367
1513573200000|2017-12-18 05:00:00|5682|5490|5628|5610|5682|5669|5604|5490|9404883
1513659600000|2017-12-19 05:00:00|5661.58|5601|5643|5603|5661.58|5661|5601|5601|7765952
1513746000000|2017-12-20 05:00:00|5649|5582|5590|5583|5649|5649|5582|5582|9427875
1513832400000|2017-12-21 05:00:00|5679.5|5584|5678|5630|5679.5|5679.5|5584|5584|7403142
1513918800000|2017-12-22 05:00:00|5682|5540|5649|5625|5683|5682|5614|5540|6279165
1514264400000|2017-12-26 05:00:00|5710|5605|5641|5631|5710|5658|5628|5605|3187184
1514350800000|2017-12-27 05:00:00|5669|5625|5643|5625|5669|5669|5625|5625|4520362
1514437200000|2017-12-28 05:00:00|5680|5630|5670|5646|5680|5680|5632|5630|3956516
1514523600000|2017-12-29 05:00:00|5710|5510|5620|5607|5710|5698|5605|5510|5819671
1514869200000|2018-01-02 05:00:00|5710|5510|5631|5607|5710|5674|5605|5510|7662883
1514955600000|2018-01-03 05:00:00|5760|5510|5650|5620|5760|5625|5597|5510|8650062
1515042000000|2018-01-04 05:00:00|5745|5617|5734|5720|5745|5745|5639|5617|12110194
1515128400000|2018-01-05 05:00:00|5802|5592|5720|5700|5802|5745|5659|5592|7704359
1515387600000|2018-01-08 05:00:00|5802|5676|5699|5674|5802|5733|5651|5650|7935305
1515474000000|2018-01-09 05:00:00|5800|5600|5689|5666|5800|5709|5658|5600|8619507
1515560400000|2018-01-10 05:00:00|5800|5500|5780|5730|5800|5736|5646|5500|7576083
1515646800000|2018-01-11 05:00:00|5960|5575|5766|5757|5960|5770|5717|5575|5731513
1515733200000|2018-01-12 05:00:00|5800|5700|5890|5858|5890|5880|5775|5700|10168362
1516078800000|2018-01-16 05:00:00|6177|5640|6276|6275|6378|6377|5884|5640|22130734
1516165200000|2018-01-17 05:00:00|6301|6164|6210|6194|6301|6263|6190|6125|18184391
1516251600000|2018-01-18 05:00:00|6375|6001|6115|6075|6375|6212|6063|6001|16004859
1516338000000|2018-01-19 05:00:00|6600|6001|6115|6100|6600|6135|6065|6001|7582963
1516597200000|2018-01-22 05:00:00|6330|6041|6129|6060|6330|6144|6075|6041|5997878
1516683600000|2018-01-23 05:00:00|6330|6000|6182|6181|6330|6212|6094|6000|5920966
1516770000000|2018-01-24 05:00:00|6240|6139|6104|6103|6332|6211|6097|6078|2509681
1516856400000|2018-01-25 05:00:00|6160|6031|6135|6122|6231|6136|6044|6031|7213567
1516942800000|2018-01-26 05:00:00|6175|6081|6204|6155|6208|6207|6130|6081|7856348
1517202000000|2018-01-29 05:00:00|6300|6031|6198|6150|6300|6213|6157|6031|6724274
1517288400000|2018-01-30 05:00:00|6300|6136|6090|6045|6300|6146|6045|6031|11233553
1517374800000|2018-01-31 05:00:00|6330|5882|5934|5920|6330|6079|5891|5882|11154813
1517461200000|2018-02-01 05:00:00|6049|5881|5986|5975|6049|6033|5883|5660|10502912
1517547600000|2018-02-02 05:00:00|6330|5880|5855|5803|6330|6032|5829|5800|9681515
1517806800000|2018-02-05 05:00:00|5851|5801|5600|5590|5900|5895|5583|5581|15637856
1517893200000|2018-02-06 05:00:00|5702|5565|5599|5517|5730|5677|5435|5433|26002517
1517979600000|2018-02-07 05:00:00|6000|5111|5593|5531|6000|5671|5510|5111|10577956
1518066000000|2018-02-08 05:00:00|5964|4990|5539|5482|5964|5646|5471|4990|17839987
1518152400000|2018-02-09 05:00:00|5900|5283|5499|5486|5900|5544|5336|5283|15229944
1518411600000|2018-02-12 05:00:00|5549|5492|5543|5502|5600|5588|5496|5450|7787267
1518498000000|2018-02-13 05:00:00|5900|5111|5528|5479|5900|5552|5467|5111|14846628
1518584400000|2018-02-14 05:00:00|5895|5111|5509|5490|5895|5510|5411|5111|9141617
1518670800000|2018-02-15 05:00:00|5964|5111|5590|5567|5964|5597|5483|5111|7967470
1518757200000|2018-02-16 05:00:00|5964|5111|5663|5634|5964|5699|5587|5111|9079501
1519102800000|2018-02-20 05:00:00|5900|5405|5511|5500|5900|5635|5496|5405|11194090
1519189200000|2018-02-21 05:00:00|5800|5111|5497|5440|5800|5543|5445|5111|9128422
1519275600000|2018-02-22 05:00:00|5539|5409|5477|5458|5539|5506|5442|5409|9063810
1519362000000|2018-02-23 05:00:00|5900|4990|5489|5485|5900|5499|5458|4990|6714933
1519621200000|2018-02-26 05:00:00|5900|5037|5625|5606|5900|5618|5493|5037|8661719
1519707600000|2018-02-27 05:00:00|5800|5380|5506|5473|5800|5606|5470|5380|7505021
1519794000000|2018-02-28 05:00:00|5640|5380|5458|5423|5640|5517|5422|5380|8697229
1519880400000|2018-03-01 05:00:00|5509|5380|5393|5375|5509|5480|5343|5342|10958594
1519966800000|2018-03-02 05:00:00|5481|5200|5444|5419|5481|5442|5313|5200|6993345
1520226000000|2018-03-05 05:00:00|5509|5308|5474|5440|5509|5471|5407|5308|9282204
1520312400000|2018-03-06 05:00:00|5850|5111|5388|5370|5850|5471|5371|5111|7936396
1520398800000|2018-03-07 05:00:00|5509|5308|5452|5426|5509|5457|5376|5308|7262091
1520485200000|2018-03-08 05:00:00|6985|4010|5495|5469|6985|5481|5436|4010|5649731
1520571600000|2018-03-09 05:00:00|5509|5385|5523|5508|5530|5525|5471|5385|5942118
1520827200000|2018-03-12 04:00:00|5850|5111|5550|5540|5850|5612|5524|5111|7877899
1520913600000|2018-03-13 04:00:00|5800|5385|5536|5509|5800|5570|5501|5385|10507458
1521000000000|2018-03-14 04:00:00|5560|5538|5495|5450|5608|5544|5432|5429|9332967
1521086400000|2018-03-15 04:00:00|6985|4010|5550|5525|6985|5572|5488|4010|8213041
1521172800000|2018-03-16 04:00:00|5600|5385|5595|5560|5600|5585|5504|5385|10806415
1521432000000|2018-03-19 04:00:00|5830|5385|5475|5460|5830|5567|5425|5385|8753491
1521518400000|2018-03-20 04:00:00|5605|5385|5491|5441|5605|5493|5437|5385|5785858
1521604800000|2018-03-21 04:00:00|5605|5366|5521|5460|5605|5526|5442|5366|7640757
1521691200000|2018-03-22 04:00:00|5499|5386|5412|5400|5569|5497|5403|5385|9884565
1521777600000|2018-03-23 04:00:00|5491|5385|5369|5340|5491|5470|5335|5334|8477484
1522036800000|2018-03-26 04:00:00|5449|4990|5470|5346|5471|5416|5297|4990|7367747
1522123200000|2018-03-27 04:00:00|5900|4990|5499|5330|5900|5455|5348|4990|11991257
1522209600000|2018-03-28 04:00:00|5646|5111|5534|5510|5646|5533|5385|5111|10558838
1522296000000|2018-03-29 04:00:00|5605|5428|5555|5401|5605|5537|5448|5351|7062469
1522641600000|2018-04-02 04:00:00|5900|5100|5335|5318|5900|5465|5297|5100|9812794
1522728000000|2018-04-03 04:00:00|5703|4990|5409|5331|5703|5414|5283|4990|6921499
1522814400000|2018-04-04 04:00:00|5800|5100|5470|5448|5800|5468|5330|5100|7110782
1522900800000|2018-04-05 04:00:00|6330|4581|5384|5331|6330|5537|5384|4581|10020320
1522987200000|2018-04-06 04:00:00|5478|5270|5351|5338|5478|5457|5291|5270|9860731
1523246400000|2018-04-09 04:00:00|5478|5270|5616|5601|5742|5741|5417|5270|19364228
1523332800000|2018-04-10 04:00:00|5714|5557|5650|5609|5734|5678|5604|5557|10535842
1523419200000|2018-04-11 04:00:00|5676|5588|5627|5609|5724|5652|5589|5536|6944799
1523505600000|2018-04-12 04:00:00|5665|5603|5674|5616|5723|5718|5615|5529|8629184
1523592000000|2018-04-13 04:00:00|5700|5638|5732|5721|5733|5732|5664|5582|7582805
1523851200000|2018-04-16 04:00:00|5788|5646|5931|5911|5950|5924|5725|5646|19539609
1523937600000|2018-04-17 04:00:00|5946|5931|5981|5930|5996|5995|5897|5866|12449571
1524024000000|2018-04-18 04:00:00|6500|5300|5929|5870|6500|5961|5859|5300|8299887
1524110400000|2018-04-19 04:00:00|6030|5717|5910|5850|6030|5931|5842|5717|8251377
1524196800000|2018-04-20 04:00:00|6330|5300|5882|5881|6330|5927|5867|5300|7146147
1524456000000|2018-04-23 04:00:00|6500|5300|6039|6025|6500|6061|5933|5300|15830689
1524542400000|2018-04-24 04:00:00|6129|5981|6028|5981|6129|6099|5970|5853|10515157
1524628800000|2018-04-25 04:00:00|6138|5912|5978|5965|6138|5994|5893|5885|8628439
1524715200000|2018-04-26 04:00:00|6250|5677|5956|5939|6250|6008|5912|5677|10665198
1524801600000|2018-04-27 04:00:00|6250|5614|5965|5947|6250|5965|5904|5614|6196602
1525060800000|2018-04-30 04:00:00|6013|5864|5900|5889|6013|5997|5860|5825|8526002
1525147200000|2018-05-01 04:00:00|5916|5887|5814|5798|6000|5950|5689|5688|10288715
1525233600000|2018-05-02 04:00:00|6100|5410|5729|5703|6100|5814|5698|5410|8424365
1525320000000|2018-05-03 04:00:00|6100|5300|5775|5753|6100|5868|5638|5300|8757778
1525406400000|2018-05-04 04:00:00|6013|5410|5790|5783|6013|5790|5683|5410|6519760
1525665600000|2018-05-07 04:00:00|5800|5667|5740|5716|5849|5809|5709|5667|7768807
1525752000000|2018-05-08 04:00:00|6100|5300|5750|5650|6100|5750|5626|5300|7932006
1525838400000|2018-05-09 04:00:00|6013|5300|5850|5790|6013|5840|5684|5300|6521529
1525924800000|2018-05-10 04:00:00|5868|5745|5870|5786|5873|5872|5794|5745|6503428
1526011200000|2018-05-11 04:00:00|6100|5680|5965|5901|6100|5996|5800|5680|9119351
1526270400000|2018-05-14 04:00:00|6013|5879|6000|5930|6013|6007|5943|5879|7419192
1526356800000|2018-05-15 04:00:00|6100|5847|5920|5890|6100|5979|5891|5847|5257292
1526443200000|2018-05-16 04:00:00|6250|5626|6000|5978|6250|6000|5914|5626|6725170
1526529600000|2018-05-17 04:00:00|6100|5847|5919|5860|6100|5978|5889|5847|6417159
1526616000000|2018-05-18 04:00:00|6100|5680|5999|5850|6100|5944|5750|5680|8075914
1526875200000|2018-05-21 04:00:00|6100|5389|5856|5850|6100|5932|5840|5389|6762586
1526961600000|2018-05-22 04:00:00|5963|5844|5852|5836|5963|5913|5836|5755|6899521
1527048000000|2018-05-23 04:00:00|5839|5745|5937|5900|5958|5949|5816|5745|7833351
1527134400000|2018-05-24 04:00:00|6100|5700|5950|5900|6100|5939|5867|5700|5031059
1527220800000|2018-05-25 04:00:00|6100|5700|5908|5875|6100|5944|5885|5700|5144790
1527566400000|2018-05-29 04:00:00|7142|4593|5865|5835|7142|5888|5803|4593|6560000
1527652800000|2018-05-30 04:00:00|6064|5745|5998|5933|6064|5979|5855|5745|8228747
1527739200000|2018-05-31 04:00:00|5979|5900|5995|5960|6062|5987|5931|5900|8082355
1527825600000|2018-06-01 04:00:00|6090|5900|6056|6043|6090|6081|5962|5900|8912985
1528084800000|2018-06-04 04:00:00|6090|5960|6230|6200|6253|6252|6089|5960|17652127
1528171200000|2018-06-05 04:00:00|6330|6125|6170|6140|6330|6233|6107|6106|8705791
1528257600000|2018-06-06 04:00:00|6300|5975|6195|6194|6300|6194|6123|5975|5731627
1528344000000|2018-06-07 04:00:00|6360|5975|6200|6135|6360|6207|6152|5975|5801735
1528430400000|2018-06-08 04:00:00|6312|5975|6285|6150|6312|6271|6163|5975|7405252
1528689600000|2018-06-11 04:00:00|6330|6184|6260|6235|6330|6285|6208|6156|5725974
1528776000000|2018-06-12 04:00:00|6330|6130|6275|6256|6330|6275|6202|6130|6385769
1528862400000|2018-06-13 04:00:00|6330|6206|6291|6242|6330|6295|6236|6206|7167942
1528948800000|2018-06-14 04:00:00|6360|6200|6222|6115|6360|6235|6122|6111|9258073
1529035200000|2018-06-15 04:00:00|6250|5975|6200|6141|6250|6209|6100|5975|11299117
1529294400000|2018-06-18 04:00:00|6372|6042|6125|6052|6372|6164|6060|6042|7036123
1529380800000|2018-06-19 04:00:00|6330|5975|6111|6050|6330|6130|6020|5975|8113887
1529467200000|2018-06-20 04:00:00|6300|6012|6154|6116|6300|6147|6079|6012|10521445
1529553600000|2018-06-21 04:00:00|6300|6018|6154|6050|6300|6128|6078|6018|7472008
1529640000000|2018-06-22 04:00:00|6235|6027|6145|6110|6235|6191|6123|6027|7110769
1529899200000|2018-06-25 04:00:00|6300|6024|6127|6051|6300|6161|6065|6024|7320917
1529985600000|2018-06-26 04:00:00|6372|6089|6140|6071|6372|6102|6062|5952|10271478
1530072000000|2018-06-27 04:00:00|6235|5928|6181|5952|6235|6108|5981|5928|8746464
1530158400000|2018-06-28 04:00:00|6109|5906|6045|6026|6109|6074|5974|5898|8517747
1530244800000|2018-06-29 04:00:00|6200|5955|6120|6007|6200|6146|6035|5949|11019818
1530504000000|2018-07-02 04:00:00|6195|5920|6067|5981|6195|6053|5992|5920|7225468
1530590400000|2018-07-03 04:00:00|6195|5957|6082|6080|6195|6130|6058|5957|3660424
1530763200000|2018-07-05 04:00:00|7142|4998|6164|6135|7142|6195|6109|4998|7123673
1530849600000|2018-07-06 04:00:00|6218|6059|6225|6126|6251|6250|6164|6059|6344012
1531108800000|2018-07-09 04:00:00|6934|5389|6230|6202|6934|6268|6200|5389|6146795
1531195200000|2018-07-10 04:00:00|6312|5982|6216|6100|6312|6262|6200|5982|7275826
1531281600000|2018-07-11 04:00:00|7142|5389|6295|6130|7142|6220|6160|5389|4635450
1531368000000|2018-07-12 04:00:00|6331|5982|6300|6208|6331|6283|6214|5982|6300181
1531454400000|2018-07-13 04:00:00|6312|6148|6300|6191|6312|6303|6219|6145|5904474
1531713600000|2018-07-16 04:00:00|7500|4998|6259|6233|7500|6291|6234|4998|3309561
1531800000000|2018-07-17 04:00:00|6331|6140|6269|6225|6331|6280|6243|6140|3954266
1531886400000|2018-07-18 04:00:00|6331|6157|6300|6253|6331|6297|6239|6157|5177530
1531972800000|2018-07-19 04:00:00|6331|6170|6270|6200|6331|6294|6224|6100|6014612
1532059200000|2018-07-20 04:00:00|7500|5110|6284|6248|7500|6253|6204|5110|5248163
1532318400000|2018-07-23 04:00:00|7500|5000|6284|6200|7500|6277|6243|5000|5304076
1532404800000|2018-07-24 04:00:00|6291|6179|6360|6316|6360|6355|6284|6179|7098361
1532491200000|2018-07-25 04:00:00|6403|6231|6464|6325|6475|6462|6338|6214|8556190
1532577600000|2018-07-26 04:00:00|6450|6387|6430|6410|6538|6519|6398|6275|8634600
1532664000000|2018-07-27 04:00:00|6700|6156|6430|6340|6700|6498|6230|6156|6611765
1532923200000|2018-07-30 04:00:00|6700|6100|6491|6477|6700|6489|6349|6100|7580557
1533009600000|2018-07-31 04:00:00|6527|6417|6600|6551|6612|6611|6489|6381|12002181
1533096000000|2018-08-01 04:00:00|6700|6471|6575|6520|6700|6613|6546|6471|5932675
1533182400000|2018-08-02 04:00:00|6700|6411|6550|6500|6700|6543|6488|6411|5245566
1533268800000|2018-08-03 04:00:00|6598|6486|6649|6576|6673|6612|6498|6401|5331146
1533528000000|2018-08-06 04:00:00|6630|6541|6649|6569|6650|6647|6569|6448|6748652
1533614400000|2018-08-07 04:00:00|6648|6576|6673|6625|6700|6698|6599|6515|6265236
1533700800000|2018-08-08 04:00:00|7500|5815|6695|6660|7500|6698|6615|5815|5066166
1533787200000|2018-08-09 04:00:00|6719|6605|6691|6575|6778|6690|6581|6550|5682040
1533873600000|2018-08-10 04:00:00|6614|6502|6670|6609|6675|6650|6569|6419|5867863
1534132800000|2018-08-13 04:00:00|7500|5600|6700|6675|7500|6688|6607|5600|7341704
1534219200000|2018-08-14 04:00:00|7500|5982|6692|6630|7500|6695|6626|5982|4604174
1534305600000|2018-08-15 04:00:00|6726|6570|6775|6737|6776|6756|6626|6503|8539279
1534392000000|2018-08-16 04:00:00|7500|5982|6898|6842|7500|6899|6737|5982|15173981
1534478400000|2018-08-17 04:00:00|7500|6340|6924|6890|7500|6923|6871|6340|6093565
1534737600000|2018-08-20 04:00:00|6985|6807|7045|7010|7067|7025|6881|6807|8418245
1534824000000|2018-08-21 04:00:00|7100|6907|6900|6862|7100|7040|6860|6740|7685012
1534910400000|2018-08-22 04:00:00|7500|6340|6940|6904|7500|6939|6889|6340|4409206
1534996800000|2018-08-23 04:00:00|7015|6785|6937|6856|7015|6945|6874|6785|3814561
1535083200000|2018-08-24 04:00:00|7028|6797|6924|6867|7028|6924|6620|6578|3480755
1535342400000|2018-08-27 04:00:00|7500|6340|6925|6851|7500|6941|6853|6340|4008504
1535428800000|2018-08-28 04:00:00|7500|6340|6885|6781|7500|6925|6838|6340|4627440
1535515200000|2018-08-29 04:00:00|6982|6753|6889|6822|6982|6889|6827|6740|3990431
1535601600000|2018-08-30 04:00:00|7861|5804|6885|6850|7861|6894|6835|5804|3443156
1535688000000|2018-08-31 04:00:00|7861|6000|6863|6835|7861|6880|6817|6000|3528364
1536033600000|2018-09-04 04:00:00|7004|6839|6824|6770|7004|6863|6794|6740|4045392
1536120000000|2018-09-05 04:00:00|7861|5706|6878|6811|7861|6868|6794|5706|4588452
1536206400000|2018-09-06 04:00:00|7861|6000|6938|6935|7861|6953|6870|6000|6901919
1536292800000|2018-09-07 04:00:00|8420|5336|6977|6911|8420|6977|6885|5336|7621744
1536552000000|2018-09-10 04:00:00|7861|6000|6998|6900|7861|7058|6954|6000|5116827
1536638400000|2018-09-11 04:00:00|7216|6866|6925|6867|7216|6961|6898|6866|4411337
1536724800000|2018-09-12 04:00:00|7038|6866|7029|6930|7038|7001|6913|6866|4360398
1536811200000|2018-09-13 04:00:00|7109|6877|7099|7083|7115|7099|6959|6877|7697126
1536897600000|2018-09-14 04:00:00|7191|6944|7000|6999|7191|7061|6967|6944|4504705
1537156800000|2018-09-17 04:00:00|7111|6878|7050|7000|7111|7046|6965|6876|4732184
1537243200000|2018-09-18 04:00:00|7999|5982|7095|7005|7999|7089|6990|5982|4939220
1537329600000|2018-09-19 04:00:00|7144|6920|7025|6951|7144|7057|6967|6866|5680202
1537416000000|2018-09-20 04:00:00|7118|6885|7110|7091|7118|7115|7005|6885|4193066
1537502400000|2018-09-21 04:00:00|7397|6894|7120|7090|7397|7157|7091|6894|10536659
1537761600000|2018-09-24 04:00:00|7217|6981|7100|7021|7217|7130|7063|6922|4493381
1537848000000|2018-09-25 04:00:00|7201|6965|7098|7051|7201|7137|7053|6894|3783527
1537934400000|2018-09-26 04:00:00|7397|6894|7075|7005|7397|7114|7018|6894|5078870
1538020800000|2018-09-27 04:00:00|7149|6915|7125|7051|7149|7118|7009|6915|4309843
1538107200000|2018-09-28 04:00:00|7117|6894|7124|7075|7124|7119|7064|6894|4114166
1538366400000|2018-10-01 04:00:00|7397|6894|7169|7103|7397|7188|7061|6894|5825363
1538452800000|2018-10-02 04:00:00|7267|7027|7222|7120|7267|7216|7109|6894|6876756
1538539200000|2018-10-03 04:00:00|7610|6894|7168|7101|7610|7241|7123|6894|6521318
1538625600000|2018-10-04 04:00:00|7203|6968|7130|7077|7203|7140|7047|6968|7787703
1538712000000|2018-10-05 04:00:00|7239|7002|7110|7056|7239|7154|7058|7000|5880955
1538971200000|2018-10-08 04:00:00|7300|6940|7197|7160|7300|7169|7092|6940|5556215
1539057600000|2018-10-09 04:00:00|7199|7046|7272|7200|7285|7265|7098|7011|6209781
1539144000000|2018-10-10 04:00:00|7400|7126|7045|6995|7400|7288|6991|6989|8774062
1539230400000|2018-10-11 04:00:00|7215|6894|6982|6838|7215|7052|6782|6780|10527864
1539316800000|2018-10-12 04:00:00|7079|6836|7029|6931|7200|7005|6845|6836|7109702
1539576000000|2018-10-15 04:00:00|7075|6835|7001|6853|7075|7021|6894|6835|4976282
1539662400000|2018-10-16 04:00:00|7125|6855|7190|7030|7190|7130|6974|6852|7135439
1539748800000|2018-10-17 04:00:00|7400|6992|7200|7160|7400|7193|7080|6989|6161660
1539835200000|2018-10-18 04:00:00|7215|7062|7282|7156|7283|7243|7142|7062|9121405
1539921600000|2018-10-19 04:00:00|7600|7108|7249|7206|7600|7265|7178|7100|10508464
1540180800000|2018-10-22 04:00:00|7423|7181|7332|7129|7480|7360|7185|7000|9450075
1540267200000|2018-10-23 04:00:00|7518|6850|7245|7200|7518|7241|7123|6850|9464374
1540353600000|2018-10-24 04:00:00|7300|7081|7164|7132|7300|7263|7024|7000|11740911
1540440000000|2018-10-25 04:00:00|7266|6982|7000|6922|7600|7150|6606|6500|17115926
1540526400000|2018-10-26 04:00:00|7075|6799|7158|6962|7159|7078|6888|6799|15204384
1540785600000|2018-10-29 04:00:00|7999|5982|7171|7101|7999|7303|7056|5982|14903866
1540872000000|2018-10-30 04:00:00|7300|7001|7300|7250|7350|7295|7145|7001|14514941
1540958400000|2018-10-31 04:00:00|7423|7181|7399|7360|7450|7448|7277|7181|12281422
1541044800000|2018-11-01 04:00:00|7500|7200|7347|7316|7500|7403|7267|7200|10634026
1541131200000|2018-11-02 04:00:00|7493|7350|7246|7168|7494|7454|7163|7107|9921272
1541394000000|2018-11-05 05:00:00|7999|6500|7300|7253|7999|7357|7157|6500|8986378
1541480400000|2018-11-06 05:00:00|7999|6500|7335|7286|7999|7380|7276|6500|7403427
1541566800000|2018-11-07 05:00:00|7999|6500|7530|7502|7999|7532|7387|6500|12185964
1541653200000|2018-11-08 05:00:00|7629|7382|7550|7506|7629|7568|7463|7378|9299106
1541739600000|2018-11-09 05:00:00|7650|7401|7641|7461|7650|7598|7480|7401|10137697
1541998800000|2018-11-12 05:00:00|7605|7359|7497|7410|7698|7545|7404|7323|10760670
1542085200000|2018-11-13 05:00:00|7624|7411|7518|7462|7624|7536|7401|7323|10551731
1542171600000|2018-11-14 05:00:00|7736|7319|7480|7353|7736|7500|7368|7319|7571990
1542258000000|2018-11-15 05:00:00|7536|7291|7486|7421|7536|7487|7314|7291|9246456
1542344400000|2018-11-16 05:00:00|7597|7351|7625|7506|7655|7625|7472|7351|8969160
1542603600000|2018-11-19 05:00:00|7850|7538|7649|7587|7850|7660|7560|7506|12422255
1542690000000|2018-11-20 05:00:00|7738|7487|7556|7450|7738|7635|7456|7450|10027943
1542776400000|2018-11-21 05:00:00|7652|7403|7519|7490|7695|7506|7422|7386|6741195
1542949200000|2018-11-23 05:00:00|7614|7400|7470|7467|7614|7530|7403|7314|2581144
1543208400000|2018-11-26 05:00:00|7671|7426|7594|7540|7672|7574|7472|7406|8191683
1543294800000|2018-11-27 05:00:00|7647|7399|7665|7634|7665|7651|7519|7399|11051570
1543381200000|2018-11-28 05:00:00|7697|7538|7722|7677|7737|7736|7634|7538|8808462
1543467600000|2018-11-29 05:00:00|7910|7601|7843|7755|7910|7847|7712|7601|7425224
1543554000000|2018-11-30 05:00:00|8050|7420|7950|7899|8050|7949|7770|7420|19659666
1543813200000|2018-12-03 05:00:00|8248|7982|7903|7862|8248|7990|7829|7756|9586687
1543899600000|2018-12-04 05:00:00|8013|7754|7828|7805|8019|8018|7810|7754|10624348
1544072400000|2018-12-06 05:00:00|7940|7659|7936|7811|7951|7837|7583|7567|12204052
1544158800000|2018-12-07 05:00:00|7974|7694|7729|7601|7974|7876|7611|7600|9533175
1544418000000|2018-12-10 05:00:00|7820|7550|7764|7745|7820|7777|7587|7550|11056103
1544504400000|2018-12-11 05:00:00|7865|7610|7825|7582|7970|7831|7654|7582|9452510
1544590800000|2018-12-12 05:00:00|7929|7583|7863|7801|7951|7875|7773|7583|7875851
1544677200000|2018-12-13 05:00:00|7900|7688|7899|7867|7908|7907|7801|7619|8215527
1544763600000|2018-12-14 05:00:00|7890|7882|7658|7645|7890|7882|7624|7600|9633783
1545022800000|2018-12-17 05:00:00|7785|7532|7672|7531|7785|7688|7487|7449|11364710
1545109200000|2018-12-18 05:00:00|7651|7536|7449|7394|7652|7578|7356|7300|12196599
1545195600000|2018-12-19 05:00:00|7563|7318|7598|7301|7651|7524|7309|7300|14613304
1545282000000|2018-12-20 05:00:00|7550|7129|7498|7338|7550|7413|7265|7129|14443169
1545368400000|2018-12-21 05:00:00|7550|7180|7454|7231|7550|7442|7254|7180|18336973
1545627600000|2018-12-24 05:00:00|7550|7000|7123|7120|7550|7289|7090|7000|8581440
1545800400000|2018-12-26 05:00:00|7114|7098|7400|7375|7504|7408|7104|7092|10128402
1545886800000|2018-12-27 05:00:00|7441|7168|7540|7502|7600|7536|7277|7167|9856098
1545973200000|2018-12-28 05:00:00|7677|7427|7686|7526|7812|7658|7483|7427|10182279
1546232400000|2018-12-31 05:00:00|7700|7265|7693|7631|7701|7669|7580|7265|6753570
1546405200000|2019-01-02 05:00:00|7735|7474|7480|7409|7735|7599|7440|7300|10959317
1546491600000|2019-01-03 05:00:00|7777|7188|7385|7301|7777|7597|7385|7188|10904918
1546578000000|2019-01-04 05:00:00|7600|7487|7700|7400|7700|7649|7466|7375|10504975
1546837200000|2019-01-07 05:00:00|7665|7503|7579|7518|7753|7650|7542|7502|10321559
1546923600000|2019-01-08 05:00:00|7699|7475|7627|7575|7699|7621|7529|7449|8472972
1547010000000|2019-01-09 05:00:00|7733|7475|7575|7480|7733|7631|7533|7475|8608180
1547096400000|2019-01-10 05:00:00|7600|7369|7448|7420|7600|7555|7348|7300|13670299
1547182800000|2019-01-11 05:00:00|7600|7300|7513|7475|7600|7493|7416|7269|7117908
1547442000000|2019-01-14 05:00:00|7567|7325|7563|7308|7567|7430|7310|7308|11552815
1547528400000|2019-01-15 05:00:00|7459|7350|7500|7403|7500|7488|7312|7277|9965711
1547614800000|2019-01-16 05:00:00|7600|7277|7500|7375|7600|7577|7445|7277|12218425
1547701200000|2019-01-17 05:00:00|7600|7312|7590|7560|7600|7577|7440|7312|12839672
1547787600000|2019-01-18 05:00:00|7692|7450|7599|7516|7699|7638|7547|7450|11317546
1548133200000|2019-01-22 05:00:00|7800|7450|7605|7510|7800|7620|7536|7450|7388725
1548219600000|2019-01-23 05:00:00|7563|7425|7550|7500|7583|7563|7475|7386|9796570
1548306000000|2019-01-24 05:00:00|7666|7417|7390|7342|7666|7540|7244|7235|16772728
1548392400000|2019-01-25 05:00:00|7459|7246|7349|7221|7459|7390|7213|7211|10118540
1548651600000|2019-01-28 05:00:00|7411|7180|7292|7220|7411|7306|7206|7170|9795427
1548738000000|2019-01-29 05:00:00|7457|7203|7345|7325|7461|7368|7268|7203|8912922
1548824400000|2019-01-30 05:00:00|7900|6868|7399|7300|7900|7380|7302|6868|10890017
1548910800000|2019-01-31 05:00:00|7473|7230|7505|7500|7733|7500|7311|7020|10800523
1548997200000|2019-02-01 05:00:00|7900|7020|7650|7620|7900|7745|7451|7020|11863030
1549256400000|2019-02-04 05:00:00|7797|7544|7686|7626|7797|7688|7569|7544|9155503
1549342800000|2019-02-05 05:00:00|7809|7556|7715|7700|7838|7837|7704|7556|9406963
1549429200000|2019-02-06 05:00:00|7811|7600|7739|7652|7811|7772|7667|7600|5947240
1549515600000|2019-02-07 05:00:00|7866|7611|7725|7645|7866|7713|7611|7600|6467924
1549602000000|2019-02-08 05:00:00|7793|7541|7758|7700|7793|7753|7630|7541|6755767
1549861200000|2019-02-11 05:00:00|7929|7673|7730|7651|7929|7795|7622|7621|9314287
1549947600000|2019-02-12 05:00:00|7832|7621|7853|7831|7901|7892|7712|7621|10036664
1550034000000|2019-02-13 05:00:00|8000|7737|7909|7886|8000|7916|7846|7737|7643308
1550120400000|2019-02-14 05:00:00|8000|7782|7900|7835|8000|7954|7873|7782|5480538
1550206800000|2019-02-15 05:00:00|8000|7778|7987|7900|8013|8012|7900|7778|8300798
1550552400000|2019-02-19 05:00:00|8080|7985|7890|7836|8080|8012|7836|7775|7327510
1550638800000|2019-02-20 05:00:00|8080|7700|7950|7906|8080|7954|7751|7700|5371018
1550725200000|2019-02-21 05:00:00|8080|7700|8005|7938|8080|8003|7915|7700|5569859
1550811600000|2019-02-22 05:00:00|8080|7869|8070|8029|8087|8086|7983|7869|6006340
1551070800000|2019-02-25 05:00:00|8227|7962|8060|8010|8227|8099|8000|7962|6699401
1551157200000|2019-02-26 05:00:00|8155|7892|8094|8029|8168|8109|8000|7892|5769399
1551243600000|2019-02-27 05:00:00|8183|7919|8099|8013|8183|8128|8048|7919|5952928
1551330000000|2019-02-28 05:00:00|8100|7921|8178|8081|8200|8175|8052|7921|7045029
1551416400000|2019-03-01 05:00:00|8900|7400|8171|8149|8900|8192|8117|7400|6369000
1551675600000|2019-03-04 05:00:00|9400|7020|8155|8000|9400|8240|8054|7020|5943458
1551762000000|2019-03-05 05:00:00|9400|6900|8198|8155|9400|8202|8122|6900|5999811
1551848400000|2019-03-06 05:00:00|8160|8023|8125|8050|8290|8200|8030|8000|6328378
1551934800000|2019-03-07 05:00:00|8206|7950|8098|8040|8206|8110|8003|7950|7799445
1552021200000|2019-03-08 05:00:00|8152|7900|7996|7961|8152|8059|7906|7900|8512917
1552276800000|2019-03-11 04:00:00|10000|6100|8147|8055|10000|8105|8013|6100|6326482
1552363200000|2019-03-12 04:00:00|8235|8030|8128|8105|8235|8156|8078|8025|6172016
1552449600000|2019-03-13 04:00:00|8253|7987|8181|8160|8253|8200|8120|7987|5284314
1552536000000|2019-03-14 04:00:00|8195|8050|8200|8155|8200|8176|8094|8000|5607341
1552622400000|2019-03-15 04:00:00|8196|8042|8180|8140|8196|8190|8080|8042|9707285
1552881600000|2019-03-18 04:00:00|8196|8030|8180|8100|8196|8183|8093|8030|8604656
1552968000000|2019-03-19 04:00:00|8195|8004|8200|8115|8200|8199|8097|8004|6772219
1553054400000|2019-03-20 04:00:00|8348|8067|8243|8200|8348|8272|8138|8067|7278573
1553140800000|2019-03-21 04:00:00|8348|8060|8330|8179|8348|8316|8174|8060|7118635
1553227200000|2019-03-22 04:00:00|8348|8162|8266|8232|8348|8344|8202|8162|7437576
1553486400000|2019-03-25 04:00:00|8340|8073|8252|8206|8348|8275|8192|8072|5714542
1553572800000|2019-03-26 04:00:00|8348|8150|8290|8230|8348|8340|8257|8000|6254543
1553659200000|2019-03-27 04:00:00|8348|8171|8284|8208|8348|8306|8181|8171|7415666
1553745600000|2019-03-28 04:00:00|8348|8078|8261|8219|8348|8288|8218|8078|5093378
1553832000000|2019-03-29 04:00:00|8348|8100|8316|8280|8348|8329|8272|8100|5816026
1554091200000|2019-04-01 04:00:00|8348|8315|8374|8300|8500|8435|8294|8250|6232409
1554177600000|2019-04-02 04:00:00|9490|7100|8321|8290|9490|8372|8291|7100|4371531
1554264000000|2019-04-03 04:00:00|8920|7700|8338|8300|8920|8365|8278|7700|4707068
1554350400000|2019-04-04 04:00:00|8449|8177|8196|8192|8449|8320|8121|8120|7646595
1554436800000|2019-04-05 04:00:00|8300|8061|8114|8110|8300|8216|8110|8061|7641088
1554696000000|2019-04-08 04:00:00|8241|7975|8120|8062|8241|8126|8037|7975|7184577
1554782400000|2019-04-09 04:00:00|8219|7933|8088|8042|8219|8098|8029|7933|7662760
1554868800000|2019-04-10 04:00:00|8174|8050|8119|8050|8174|8132|8066|8040|4812567
1554955200000|2019-04-11 04:00:00|8349|7923|8012|7964|8349|8090|7940|7909|7556288
1555041600000|2019-04-12 04:00:00|8141|7900|7998|7940|8141|8043|7934|7900|7393789
1555300800000|2019-04-15 04:00:00|7960|7905|7891|7851|7960|7951|7848|7835|9430578
1555387200000|2019-04-16 04:00:00|7960|7700|7794|7762|7960|7928|7742|7700|8141533
1555473600000|2019-04-17 04:00:00|7850|7741|7375|7370|7850|7778|7369|7350|23377495
1555560000000|2019-04-18 04:00:00|7749|7000|7325|7302|7749|7417|7224|7000|25446204
1555905600000|2019-04-22 04:00:00|7360|7320|7365|7334|7381|7380|7275|7274|9673808
1555992000000|2019-04-23 04:00:00|7381|7230|7473|7460|7525|7524|7340|7230|13039329
1556078400000|2019-04-24 04:00:00|7600|7400|7471|7459|7600|7511|7399|7398|9126277
1556164800000|2019-04-25 04:00:00|7600|7325|7578|7540|7682|7681|7449|7325|10427042
1556251200000|2019-04-26 04:00:00|7900|7325|7669|7634|7900|7699|7609|7325|6034309
1556510400000|2019-04-29 04:00:00|7978|7325|7660|7651|7978|7717|7625|7325|5289043
1556596800000|2019-04-30 04:00:00|7750|7526|7870|7850|7930|7890|7604|7526|7494646
1556683200000|2019-05-01 04:00:00|8000|7740|7870|7821|8000|7972|7843|7702|11357894
1556769600000|2019-05-02 04:00:00|7976|7751|7950|7931|8000|7982|7861|7750|8322570
1556856000000|2019-05-03 04:00:00|8000|7840|8033|7971|8033|8028|7926|7840|5296304
1557115200000|2019-05-06 04:00:00|7948|7923|7921|7901|7990|7978|7832|7823|6526408
1557201600000|2019-05-07 04:00:00|8061|7802|7837|7795|8061|7945|7742|7721|7219734
1557288000000|2019-05-08 04:00:00|8114|7612|7852|7830|8114|7871|7754|7612|6921927
1557374400000|2019-05-09 04:00:00|7900|7645|7949|7813|7950|7850|7725|7645|5591420
1557460800000|2019-05-10 04:00:00|7999|7691|7865|7805|7999|7832|7682|7681|6608640
1557720000000|2019-05-13 04:00:00|7870|7616|7800|7717|7870|7777|7632|7509|6740285
1557806400000|2019-05-14 04:00:00|7999|7501|7760|7740|7999|7808|7730|7501|5849131
1557892800000|2019-05-15 04:00:00|7999|7501|7776|7721|7999|7788|7680|7501|5230038
1557979200000|2019-05-16 04:00:00|7999|7501|7916|7871|7999|7988|7757|7501|6779664
1558065600000|2019-05-17 04:00:00|7919|7768|7886|7830|7919|7906|7786|7768|5918686
1558324800000|2019-05-20 04:00:00|7999|7777|7890|7835|7999|7927|7796|7718|5054454
1558411200000|2019-05-21 04:00:00|7999|7752|7980|7931|7999|7972|7856|7752|7968436
1558497600000|2019-05-22 04:00:00|7999|7873|8137|8065|8140|8114|7897|7873|10033971
1558584000000|2019-05-23 04:00:00|8319|8018|8124|8071|8319|8118|8041|7995|6802413
1558670400000|2019-05-24 04:00:00|8267|8001|8153|8101|8267|8193|8112|8001|4337973
1559016000000|2019-05-28 04:00:00|8290|8110|8025|8020|8290|8193|8001|8000|6851750
1559102400000|2019-05-29 04:00:00|8226|7845|7958|7857|8226|8037|7876|7805|7925793
1559188800000|2019-05-30 04:00:00|8226|7500|8000|7805|8226|7981|7920|7500|4979891
1559275200000|2019-05-31 04:00:00|7989|7873|8095|7902|8096|7992|7867|7805|4653812
1559534400000|2019-06-03 04:00:00|8226|7501|7995|7902|8226|8091|7891|7501|6267157
1559620800000|2019-06-04 04:00:00|8226|7702|8150|8081|8226|8131|8012|7702|5927001
1559707200000|2019-06-05 04:00:00|8226|7998|8232|8109|8232|8226|8109|7959|6136278
1559793600000|2019-06-06 04:00:00|8310|8000|8160|8127|8310|8244|8143|8000|6019189
1559880000000|2019-06-07 04:00:00|8293|8131|8245|8205|8293|8287|8171|8050|5565369
1560139200000|2019-06-10 04:00:00|8319|8144|8275|8240|8319|8278|8165|8144|4894998
1560225600000|2019-06-11 04:00:00|8350|8165|8295|8201|8350|8339|8245|8165|5042849
1560312000000|2019-06-12 04:00:00|8350|8144|8486|8371|8486|8426|8297|8144|6678170
1560398400000|2019-06-13 04:00:00|8430|8342|8390|8290|8478|8418|8254|8177|6799136
1560484800000|2019-06-14 04:00:00|8299|8235|8298|8250|8337|8336|8235|8195|4275132
1560744000000|2019-06-17 04:00:00|8360|8150|8350|8309|8360|8332|8254|8149|3979312
1560830400000|2019-06-18 04:00:00|8453|8258|8489|8439|8562|8466|8339|8181|8830797
1560916800000|2019-06-19 04:00:00|8590|8315|8574|8537|8600|8555|8429|8276|6424961
1561003200000|2019-06-20 04:00:00|8615|8531|8500|8430|8750|8650|8433|8402|8578618
1561089600000|2019-06-21 04:00:00|8589|8432|8457|8438|8589|8486|8365|8364|9186398
1561348800000|2019-06-24 04:00:00|8540|8336|8567|8501|8604|8603|8442|8336|5443552
1561435200000|2019-06-25 04:00:00|8692|8413|8549|8491|8692|8626|8482|8380|6154717
1561521600000|2019-06-26 04:00:00|8685|8406|8396|8311|8685|8550|8309|8308|8175951
1561608000000|2019-06-27 04:00:00|8505|8344|8448|8341|8505|8469|8351|8310|8039392
1561694400000|2019-06-28 04:00:00|8549|8274|8405|8388|8549|8422|8299|8274|40401722
1561953600000|2019-07-01 04:00:00|8604|8300|8482|8434|8604|8492|8389|8300|7009882
1562040000000|2019-07-02 04:00:00|8554|8331|8584|8551|8585|8571|8410|8331|7034138
1562126400000|2019-07-03 04:00:00|8687|8475|8691|8690|8708|8707|8584|8475|4325256
1562299200000|2019-07-05 04:00:00|8830|8547|8567|8550|8830|8679|8550|8475|5616558
1562558400000|2019-07-08 04:00:00|8723|8475|8449|8401|8723|8550|8351|8350|9763956
1562644800000|2019-07-09 04:00:00|8533|8050|8499|8423|8581|8521|8380|8050|5980428
1562731200000|2019-07-10 04:00:00|8652|8340|8484|8455|8652|8510|8436|8340|4249314
1562817600000|2019-07-11 04:00:00|8642|8330|8110|8100|8642|8500|7979|7977|17082381
1562904000000|2019-07-12 04:00:00|8180|7990|7990|7984|8180|8124|7863|7862|13828410
1563163200000|2019-07-15 04:00:00|8100|7800|8129|8097|8130|8126|8000|7800|7003549
1563249600000|2019-07-16 04:00:00|8417|7800|8180|8130|8417|8178|8089|7800|5603021
1563336000000|2019-07-17 04:00:00|8686|7800|8200|8144|8686|8234|8158|7800|6105457
1563422400000|2019-07-18 04:00:00|8550|7800|8303|8269|8550|8295|8161|7800|5811388
1563508800000|2019-07-19 04:00:00|8686|7800|8189|8100|8686|8280|8116|7800|9442320
1563768000000|2019-07-22 04:00:00|9300|7000|8167|8101|9300|8176|8105|7000|4400895
1563854400000|2019-07-23 04:00:00|9300|7000|8237|8204|9300|8243|8089|7000|5185143
1563940800000|2019-07-24 04:00:00|8686|7800|8218|8205|8686|8305|8113|7800|5200074
1564027200000|2019-07-25 04:00:00|8686|7900|8175|8145|8686|8306|8108|7900|7459451
1564113600000|2019-07-26 04:00:00|8500|7970|8156|8143|8500|8175|8093|7970|5657785
1564372800000|2019-07-29 04:00:00|8544|7800|8299|8250|8544|8280|8143|7800|7779885
1564459200000|2019-07-30 04:00:00|8686|7800|8359|8320|8699|8649|8282|7800|11026353
1564545600000|2019-07-31 04:00:00|8520|8270|8385|8272|8520|8465|8282|8270|8968435
1564632000000|2019-08-01 04:00:00|8560|7950|8369|8340|8560|8449|8265|7950|7374061
1564718400000|2019-08-02 04:00:00|8530|8300|8464|8400|8530|8476|8350|8300|8206013
1564977600000|2019-08-05 04:00:00|8560|8222|8212|8155|8560|8433|8194|8100|7162243
1565064000000|2019-08-06 04:00:00|8560|7800|8530|8373|8560|8448|8293|7800|7989372
1565150400000|2019-08-07 04:00:00|8529|8268|8424|8357|8530|8469|8281|8268|9141953
1565236800000|2019-08-08 04:00:00|8530|8406|8475|8411|8530|8504|8432|8287|5848539
1565323200000|2019-08-09 04:00:00|8489|8400|8590|8555|8611|8610|8464|8400|6061960
1565582400000|2019-08-12 04:00:00|8780|8400|8570|8536|8780|8571|8452|8400|5264417
1565668800000|2019-08-13 04:00:00|8622|8498|8645|8608|8685|8678|8548|8380|5816847
1565755200000|2019-08-14 04:00:00|8741|8546|8370|8271|8741|8610|8336|8251|7773217
1565841600000|2019-08-15 04:00:00|8423|7950|8402|8333|8488|8384|8290|7950|6120203
1565928000000|2019-08-16 04:00:00|8553|8309|8565|8500|8586|8535|8376|8246|5938539
1566187200000|2019-08-19 04:00:00|8600|8489|8625|8582|8737|8653|8545|8423|4934170
1566273600000|2019-08-20 04:00:00|8823|8494|8700|8525|8823|8672|8558|8494|4142532
1566360000000|2019-08-21 04:00:00|8658|8535|8730|8660|8750|8724|8623|8469|4582681
1566446400000|2019-08-22 04:00:00|8849|8657|8675|8638|8849|8720|8625|8532|4243589
1566532800000|2019-08-23 04:00:00|8720|8629|8534|8435|8720|8693|8449|8420|6754637
1566792000000|2019-08-26 04:00:00|8692|8446|8600|8549|8692|8589|8500|8420|4268518
1566878400000|2019-08-27 04:00:00|8796|8420|8670|8476|8796|8690|8545|8420|4118172
1566964800000|2019-08-28 04:00:00|8727|8480|8670|8605|8727|8665|8510|8421|4049970
1567051200000|2019-08-29 04:00:00|8828|8511|8690|8610|8828|8733|8618|8511|4534153
1567137600000|2019-08-30 04:00:00|8851|8534|8647|8625|8851|8721|8617|8485|5246262
1567483200000|2019-09-03 04:00:00|8648|8552|8762|8552|8762|8700|8613|8552|4294834
1567569600000|2019-09-04 04:00:00|8750|8554|8616|8507|8750|8720|8543|8500|5423112
1567656000000|2019-09-05 04:00:00|8728|8536|8800|8420|8800|8700|8551|8420|5240888
1567742400000|2019-09-06 04:00:00|8748|8435|8668|8662|8801|8693|8636|8434|4438130
1568001600000|2019-09-09 04:00:00|8903|8477|8510|8322|8903|8713|8293|8292|7994096
1568088000000|2019-09-10 04:00:00|8780|7866|8199|8175|8780|8334|7887|7866|12510695
1568174400000|2019-09-11 04:00:00|8247|7990|8320|8301|8345|8312|8164|7990|6567346
1568260800000|2019-09-12 04:00:00|8414|8139|8346|8331|8414|8407|8279|8138|5364254
1568347200000|2019-09-13 04:00:00|8382|8280|8262|8212|8414|8357|8213|8212|4602161
1568606400000|2019-09-16 04:00:00|8414|7990|8222|8179|8414|8245|8171|7990|4035027
1568692800000|2019-09-17 04:00:00|8326|8146|8274|8226|8350|8348|8203|8030|4707012
1568779200000|2019-09-18 04:00:00|8413|8225|8349|8200|8413|8327|8240|8200|4834945
1568865600000|2019-09-19 04:00:00|8350|8226|8428|8388|8500|8429|8290|8225|4607848
1568952000000|2019-09-20 04:00:00|8583|8337|8550|8530|8600|8586|8400|8226|12321070
1569211200000|2019-09-23 04:00:00|8559|8374|8522|8436|8686|8545|8435|8328|5578339
1569297600000|2019-09-24 04:00:00|8714|8225|8424|8361|8714|8487|8339|8225|6218169
1569384000000|2019-09-25 04:00:00|8484|8225|8500|8200|8500|8402|8296|8200|4590432
1569470400000|2019-09-26 04:00:00|8498|8050|8535|8225|8540|8409|8304|8050|5707620
1569556800000|2019-09-27 04:00:00|8589|8247|8295|8293|8589|8426|8259|8200|5519737
1569816000000|2019-09-30 04:00:00|8502|8225|8494|8420|8560|8510|8330|8225|7138082
1569902400000|2019-10-01 04:00:00|8576|8301|8471|8341|8627|8471|8348|8226|4358772
1569988800000|2019-10-02 04:00:00|8469|8050|8300|8100|8469|8320|8055|8050|6006006
1570075200000|2019-10-03 04:00:00|8298|8101|8280|8241|8490|8287|8149|8100|4107941
1570161600000|2019-10-04 04:00:00|8747|7911|8515|8500|8747|8517|8272|7911|5248343
1570420800000|2019-10-07 04:00:00|8624|8487|8499|8391|8624|8511|8395|8321|3471645
1570507200000|2019-10-08 04:00:00|8433|8393|8338|8318|8535|8441|8309|8300|4586264
1570593600000|2019-10-09 04:00:00|8714|8050|8370|8324|8714|8448|8331|8050|3039354
1570680000000|2019-10-10 04:00:00|8714|7911|8463|8376|8714|8484|8359|7911|6153462
1570766400000|2019-10-11 04:00:00|8418|8418|8459|8434|8600|8543|8410|8266|4205055
1571025600000|2019-10-14 04:00:00|8714|8167|8485|8469|8714|8510|8381|8167|3157830
1571112000000|2019-10-15 04:00:00|9000|8050|8508|8458|9000|8509|8460|8050|3340671
1571198400000|2019-10-16 04:00:00|9000|8050|8573|8234|9000|8508|8428|8050|3628466
1571284800000|2019-10-17 04:00:00|8497|8380|8386|8340|8592|8465|8363|8330|4784724
1571371200000|2019-10-18 04:00:00|8514|8240|8498|8400|8525|8490|8360|8239|5414740
1571630400000|2019-10-21 04:00:00|9000|7911|8505|8300|9000|8505|8408|7911|2957749
1571716800000|2019-10-22 04:00:00|8519|8299|8144|8132|8519|8460|8026|8025|13514140
1571803200000|2019-10-23 04:00:00|8266|8100|8321|8262|8322|8287|8116|8100|5748459
1571889600000|2019-10-24 04:00:00|8344|8243|8258|8202|8390|8361|8205|8125|3669346
1571976000000|2019-10-25 04:00:00|8393|8122|8223|8215|8393|8284|8203|8122|5510290
1572235200000|2019-10-28 04:00:00|8661|7887|8279|8245|8661|8346|8037|7887|11900262
1572321600000|2019-10-29 04:00:00|8661|7887|8510|8505|8661|8576|8267|7887|13171722
1572408000000|2019-10-30 04:00:00|8661|8444|8639|8612|8685|8649|8435|8203|6934988
1572494400000|2019-10-31 04:00:00|8757|8600|8666|8650|8757|8698|8555|8522|7749652
1572580800000|2019-11-01 04:00:00|8757|8502|8501|8445|8757|8724|8477|8425|6325809
1572843600000|2019-11-04 05:00:00|8581|8350|8410|8392|8581|8568|8389|8350|5815037
1572930000000|2019-11-05 05:00:00|8600|8200|8289|8279|8600|8420|8273|8200|6519427
1573016400000|2019-11-06 05:00:00|8279|8220|8360|8298|8426|8395|8279|8220|6362402
1573102800000|2019-11-07 05:00:00|8536|8222|8295|8290|8536|8399|8268|8222|6528906
1573189200000|2019-11-08 05:00:00|9000|7500|8358|8350|9000|8371|8258|7500|4363148
1573448400000|2019-11-11 05:00:00|8536|8222|8425|8295|8536|8363|8297|8222|2564224
1573534800000|2019-11-12 05:00:00|8536|8220|8460|8400|8536|8481|8328|8220|5150926
1573621200000|2019-11-13 05:00:00|8701|8000|8482|8432|8701|8511|8408|8000|4319385
1573707600000|2019-11-14 05:00:00|8701|8121|8465|8430|8701|8518|8379|8121|5816206
1573794000000|2019-11-15 05:00:00|8757|8200|8500|8480|8757|8559|8466|8200|5554487
1574053200000|2019-11-18 05:00:00|8757|8220|8492|8405|8757|8490|8386|8220|6358432
1574139600000|2019-11-19 05:00:00|8757|8200|8485|8445|8757|8495|8398|8200|7007186
1574226000000|2019-11-20 05:00:00|8730|8200|8529|8500|8730|8546|8445|8200|5158408
1574312400000|2019-11-21 05:00:00|8730|8200|8560|8536|8730|8575|8427|8200|4894287
1574398800000|2019-11-22 05:00:00|8757|8200|8560|8530|8757|8635|8525|8200|5122156
1574658000000|2019-11-25 05:00:00|8707|8406|8598|8570|8707|8658|8535|8406|5678608
1574744400000|2019-11-26 05:00:00|8604|8442|8751|8741|8755|8743|8592|8442|10767223
1574830800000|2019-11-27 05:00:00|8770|8592|8798|8710|8849|8786|8700|8592|3922441
1575003600000|2019-11-29 05:00:00|8788|8730|8734|8719|8900|8777|8699|8650|2292152
1575262800000|2019-12-02 05:00:00|8795|8660|8720|8676|8815|8798|8658|8650|3212143
1575349200000|2019-12-03 05:00:00|8800|8675|8749|8720|8800|8746|8652|8638|4354198
1575435600000|2019-12-04 05:00:00|8830|8689|8899|8820|8900|8890|8700|8689|4407809
1575522000000|2019-12-05 05:00:00|8900|8766|8882|8865|8924|8900|8797|8766|4799758
1575608400000|2019-12-06 05:00:00|9043|8760|8896|8812|9043|8923|8876|8760|4404169
1575867600000|2019-12-09 05:00:00|9025|8750|8935|8858|9025|8950|8822|8750|5218057
1575954000000|2019-12-10 05:00:00|9426|8426|8970|8910|9426|8960|8852|8426|6050292
1576040400000|2019-12-11 05:00:00|9020|8801|8914|8897|9020|8955|8886|8801|4864609
1576126800000|2019-12-12 05:00:00|8998|8775|8998|8955|9000|8994|8897|8775|4293483
1576213200000|2019-12-13 05:00:00|8985|8890|8945|8819|8995|8958|8845|8815|4514903
1576472400000|2019-12-16 05:00:00|9380|8426|8938|8900|9380|8999|8911|8426|5673170
1576558800000|2019-12-17 05:00:00|9025|8750|8944|8898|9025|8971|8852|8750|7046514
1576645200000|2019-12-18 05:00:00|9380|8426|8984|8951|9380|9000|8915|8426|6820811
1576731600000|2019-12-19 05:00:00|9025|8750|9095|9003|9100|9015|8950|8750|5019412
1576818000000|2019-12-20 05:00:00|9143|8820|9157|9130|9280|9263|9033|8820|9196059
1577077200000|2019-12-23 05:00:00|9264|9001|9200|9136|9264|9225|9148|9001|3931952
1577163600000|2019-12-24 05:00:00|9425|8820|9148|9143|9425|9180|9107|8820|1300532
1577336400000|2019-12-26 05:00:00|9160|9125|9148|9130|9173|9172|9108|9100|2010625
1577422800000|2019-12-27 05:00:00|9264|8887|9152|9133|9264|9179|9128|8887|1978987
1577682000000|2019-12-30 05:00:00|9264|9033|9108|9059|9264|9194|9073|9033|2354240
1577768400000|2019-12-31 05:00:00|9264|8820|9102|9071|9264|9113|9045|8820|2667073
1577941200000|2020-01-02 05:00:00|9264|8820|9210|9204|9264|9244|9037|8820|5706340
1578027600000|2020-01-03 05:00:00|9172|9111|9190|9106|9264|9206|9068|9036|3865421
1578286800000|2020-01-06 05:00:00|9264|8820|9080|9065|9264|9173|9065|8820|3735637
1578373200000|2020-01-07 05:00:00|9425|8820|8900|8801|9425|9115|8814|8800|8037970
1578459600000|2020-01-08 05:00:00|8914|8675|8943|8861|9064|8943|8842|8675|9519257
1578546000000|2020-01-09 05:00:00|9110|8760|8942|8902|9110|9004|8882|8760|6773393
1578632400000|2020-01-10 05:00:00|9103|8900|8969|8945|9103|9010|8945|8900|4244174
1578891600000|2020-01-13 05:00:00|9151|8910|8957|8930|9151|9000|8903|8902|5261778
1578978000000|2020-01-14 05:00:00|9380|8549|8994|8936|9380|9011|8887|8549|5107580
1579064400000|2020-01-15 05:00:00|9151|8837|9194|9122|9200|9172|8992|8837|6092259
1579150800000|2020-01-16 05:00:00|9435|8738|9128|9075|9435|9205|9100|8738|4741965
1579237200000|2020-01-17 05:00:00|9714|8549|9108|9036|9714|9186|9086|8549|6547318
1579582800000|2020-01-21 05:00:00|9380|8878|9009|8992|9380|9096|8972|8878|6223846
1579669200000|2020-01-22 05:00:00|9175|8970|9010|8930|9175|9045|8963|8930|4428671
1579755600000|2020-01-23 05:00:00|9057|8878|8880|8862|9057|8991|8827|8826|9623478
1579842000000|2020-01-24 05:00:00|9057|8730|8615|8590|9057|8905|8559|8525|11245449
1580101200000|2020-01-27 05:00:00|8679|8380|8637|8610|8800|8650|8479|8380|7267438
1580187600000|2020-01-28 05:00:00|9727|7499|8650|8576|9727|8671|8590|7499|6096006
1580274000000|2020-01-29 05:00:00|8695|8200|8772|8685|8890|8815|8636|8200|5564742
1580360400000|2020-01-30 05:00:00|9059|8200|8697|8650|9059|8707|8620|8200|6664290
1580446800000|2020-01-31 05:00:00|8794|8300|8570|8540|8821|8666|8516|8300|5895116
1580706000000|2020-02-03 05:00:00|8711|8252|8750|8724|8881|8821|8605|8252|6914805
1580792400000|2020-02-04 05:00:00|9000|8570|8902|8900|9000|8930|8807|8570|11062158
1580878800000|2020-02-05 05:00:00|9000|8870|8570|8565|9277|9032|8351|8330|22297854
1580965200000|2020-02-06 05:00:00|8795|8512|8606|8575|8795|8650|8527|8493|10666521
1581051600000|2020-02-07 05:00:00|8724|8493|8510|8500|8724|8596|8483|8475|7456722
1581310800000|2020-02-10 05:00:00|8607|8390|8581|8552|8607|8597|8483|8390|6936306
1581397200000|2020-02-11 05:00:00|8605|8490|8530|8526|8605|8597|8495|8485|7319347
1581483600000|2020-02-12 05:00:00|8605|8490|8335|8318|8605|8573|8291|8289|13673320
1581570000000|2020-02-13 05:00:00|8605|7997|8223|8180|8605|8312|8146|7997|14180342
1581656400000|2020-02-14 05:00:00|8391|8017|8288|8241|8391|8280|8166|8017|6158568
1582002000000|2020-02-18 05:00:00|8555|8000|8272|8228|8555|8310|8226|8000|7166405
1582088400000|2020-02-19 05:00:00|9380|7000|8230|8201|9380|8298|8158|7000|8356343
1582174800000|2020-02-20 05:00:00|8530|8017|8265|8210|8530|8283|8170|8017|7965515
1582261200000|2020-02-21 05:00:00|8395|8008|8254|8210|8395|8262|8172|8008|5964978
1582520400000|2020-02-24 05:00:00|8105|8065|8190|8135|8290|8258|8020|7965|10025967
1582606800000|2020-02-25 05:00:00|8278|8048|8080|8027|8278|8191|7988|7939|8841357
1582693200000|2020-02-26 05:00:00|8138|7950|7995|7965|8163|8161|7975|7950|8068428
1582779600000|2020-02-27 05:00:00|8227|7910|7807|7772|8227|8174|7771|7760|10975117
1582866000000|2020-02-28 05:00:00|7780|7627|7792|7750|7900|7790|7419|7418|19919999
1583125200000|2020-03-02 05:00:00|7770|7675|8145|8115|8240|8155|7557|7500|12979173
1583211600000|2020-03-03 05:00:00|8310|7950|7992|7870|8310|8233|7791|7770|11884602
1583298000000|2020-03-04 05:00:00|8600|7317|8290|8208|8600|8306|7989|7317|12267611
1583384400000|2020-03-05 05:00:00|8395|8001|8192|8140|8395|8276|8094|8001|10358036
1583470800000|2020-03-06 05:00:00|8395|8001|8194|8170|8395|8261|7943|7900|9967346
1583726400000|2020-03-09 04:00:00|8133|7801|8000|7900|8133|8072|7717|7697|13415791
1583812800000|2020-03-10 04:00:00|8725|7155|8197|8085|8725|8218|7752|7155|12384952
1583899200000|2020-03-11 04:00:00|8230|7878|7925|7860|8230|8031|7804|7801|10265414
1583985600000|2020-03-12 04:00:00|8395|7260|7438|7300|8395|7805|7338|7260|15432938
1584072000000|2020-03-13 04:00:00|7833|6660|7603|7570|7833|7723|7227|6660|18143839
1584331200000|2020-03-16 04:00:00|7480|7250|7250|6800|7614|7606|6717|6711|13330041
1584417600000|2020-03-17 04:00:00|7278|7031|7350|7200|7675|7606|7021|6900|15506731
1584504000000|2020-03-18 04:00:00|7270|7010|7500|7200|7500|7464|6886|6810|11732670
1584590400000|2020-03-19 04:00:00|7204|7050|7070|6810|7383|7284|6897|6810|13563490
1584676800000|2020-03-20 04:00:00|7330|7086|7195|7011|7330|7248|6851|6850|13781353
1584936000000|2020-03-23 04:00:00|7236|6660|6888|6638|7424|7330|6526|6523|13757901
1585022400000|2020-03-24 04:00:00|7030|6750|6900|6865|7030|6975|6720|6717|11799567
1585108800000|2020-03-25 04:00:00|7030|6899|6889|6825|7180|7067|6683|6664|12714771
1585195200000|2020-03-26 04:00:00|6875|6750|7398|7321|7420|7416|6750|6700|13824591
1585281600000|2020-03-27 04:00:00|7316|7177|7274|7115|7344|7340|7080|7050|9499048
1585540800000|2020-03-30 04:00:00|7173|7050|7780|7640|7780|7758|7150|7050|10686059
1585627200000|2020-03-31 04:00:00|7888|7602|7650|7533|7891|7759|7554|7500|9101177
1585713600000|2020-04-01 04:00:00|7576|7500|7589|7381|7694|7564|7299|7288|7540653
1585800000000|2020-04-02 04:00:00|7629|7200|7762|7603|7771|7750|7302|7200|8670835
1585886400000|2020-04-03 04:00:00|7780|7562|7630|7585|7780|7742|7532|7509|5830084
1586145600000|2020-04-06 04:00:00|7917|7702|8013|7951|8086|8084|7795|7700|8497980
1586232000000|2020-04-07 04:00:00|8210|7856|7900|7855|8276|8269|7824|7800|6517873
1586318400000|2020-04-08 04:00:00|8068|7801|8300|8100|8300|8208|7836|7801|7048294
1586404800000|2020-04-09 04:00:00|8380|8000|8300|8242|8380|8329|8019|7950|9573129
1586750400000|2020-04-13 04:00:00|8200|8083|8100|8054|8328|8245|7985|7982|4986233
1586836800000|2020-04-14 04:00:00|8300|7951|8342|8100|8342|8315|8073|7950|8314395
1586923200000|2020-04-15 04:00:00|8300|8200|8217|8110|8363|8295|8038|8000|6083722
1587009600000|2020-04-16 04:00:00|8300|8154|8390|8322|8400|8399|8200|8080|5984464
1587096000000|2020-04-17 04:00:00|8530|8403|8350|8329|8530|8455|8245|8200|8695013
1587355200000|2020-04-20 04:00:00|8530|8100|8393|8305|8530|8411|8077|8076|7171670
1587441600000|2020-04-21 04:00:00|8608|7846|7930|7890|8608|8250|7821|7820|11836285
1587528000000|2020-04-22 04:00:00|7974|7900|8030|7923|8100|8064|7884|7804|7533660
1587614400000|2020-04-23 04:00:00|8065|7800|8137|8030|8230|8186|7925|7800|6104312
1587700800000|2020-04-24 04:00:00|8230|7913|8220|8134|8230|8210|8085|7880|5143332
1587960000000|2020-04-27 04:00:00|8222|8100|8464|8430|8485|8466|8085|8080|8826936
1588046400000|2020-04-28 04:00:00|8490|8390|8232|8101|8490|8464|8018|8017|13335641
1588132800000|2020-04-29 04:00:00|8384|7831|8135|8063|8384|8240|7904|7831|9198296
1588219200000|2020-04-30 04:00:00|8230|7906|7953|7890|8230|8100|7900|7835|7303592
1588305600000|2020-05-01 04:00:00|7958|7847|7779|7750|7958|7885|7693|7692|6227345
1588564800000|2020-05-04 04:00:00|7882|7650|7699|7678|7882|7805|7622|7620|5317554
1588651200000|2020-05-05 04:00:00|7850|7620|7862|7801|7902|7880|7683|7620|5056666
1588737600000|2020-05-06 04:00:00|7930|7650|7710|7695|7930|7875|7689|7650|4788438
1588824000000|2020-05-07 04:00:00|8210|7300|7585|7575|8210|7770|7543|7300|7904817
1588910400000|2020-05-08 04:00:00|7780|7500|7680|7633|7780|7696|7598|7500|5844845
1589169600000|2020-05-11 04:00:00|7849|7500|7800|7748|7849|7807|7595|7500|5929783
1589256000000|2020-05-12 04:00:00|7893|7571|7706|7603|7893|7869|7601|7571|7363414
1589342400000|2020-05-13 04:00:00|8460|6677|7895|7870|8460|7905|7634|6677|8021985
1589428800000|2020-05-14 04:00:00|7993|7615|8012|8010|8020|8013|7728|7615|8606812
1589515200000|2020-05-15 04:00:00|8314|7731|7994|7935|8314|8054|7883|7731|5796755
1589774400000|2020-05-18 04:00:00|8080|7731|7999|7950|8150|8130|7924|7731|7823094
1589860800000|2020-05-19 04:00:00|8498|7400|7779|7755|8498|7980|7732|7400|7273184
1589947200000|2020-05-20 04:00:00|7900|7688|7693|7690|7900|7844|7669|7668|6836802
1590033600000|2020-05-21 04:00:00|8460|6897|7694|7650|8460|7703|7628|6897|5582136
1590120000000|2020-05-22 04:00:00|7645|7625|7640|7625|7700|7666|7607|7605|4275105
1590465600000|2020-05-26 04:00:00|9200|6160|7742|7728|9200|8031|7692|6160|14390460
1590552000000|2020-05-27 04:00:00|7935|7695|7764|7723|7935|7847|7602|7600|8106741
1590638400000|2020-05-28 04:00:00|7815|7575|7950|7910|8030|8027|7780|7575|10128334
1590724800000|2020-05-29 04:00:00|8500|7460|8060|8028|8500|8093|7833|7460|10099500
1590984000000|2020-06-01 04:00:00|8040|7920|7975|7950|8071|8059|7914|7912|4050075
1591070400000|2020-06-02 04:00:00|8200|7580|8084|8070|8200|8086|7885|7580|7131417
1591156800000|2020-06-03 04:00:00|8490|7620|8210|8156|8490|8234|8069|7620|9588273
1591243200000|2020-06-04 04:00:00|8700|7576|8199|8165|8700|8215|8085|7576|5687789
1591329600000|2020-06-05 04:00:00|8380|8070|8232|8188|8380|8312|8152|8070|7786608
1591588800000|2020-06-08 04:00:00|8350|8070|8290|8273|8350|8319|8103|8070|6608765
1591675200000|2020-06-09 04:00:00|8448|8070|8265|8202|8448|8350|8125|8070|5540948
1591761600000|2020-06-10 04:00:00|8323|8070|8179|8120|8323|8290|8099|8070|5287473
1591848000000|2020-06-11 04:00:00|8380|8070|7833|7779|8380|8162|7712|7700|9220433
1591934400000|2020-06-12 04:00:00|7878|7576|7649|7631|7878|7846|7547|7546|11448153
1592193600000|2020-06-15 04:00:00|7625|7500|7465|7450|7625|7580|7358|7357|11793066
1592280000000|2020-06-16 04:00:00|7630|7320|7709|7658|7742|7740|7465|7320|14076237
1592366400000|2020-06-17 04:00:00|7849|7700|7629|7600|7849|7784|7563|7562|8044928
1592452800000|2020-06-18 04:00:00|7878|7400|7643|7623|7878|7650|7537|7400|5220764
1592539200000|2020-06-19 04:00:00|7872|7369|7736|7715|7872|7797|7581|7369|9657394
1592798400000|2020-06-22 04:00:00|7825|7620|7725|7676|7878|7762|7644|7620|4788661
1592884800000|2020-06-23 04:00:00|8137|7400|7730|7682|8137|7861|7690|7400|7965609
1592971200000|2020-06-24 04:00:00|8137|7400|7588|7545|8137|7700|7546|7400|5164340
1593057600000|2020-06-25 04:00:00|7899|7287|7690|7636|7899|7695|7531|7287|4860855
1593144000000|2020-06-26 04:00:00|7930|7370|7535|7521|7930|7667|7501|7370|7385969
1593403200000|2020-06-29 04:00:00|7715|7369|7668|7612|7715|7655|7550|7369|4534896
1593489600000|2020-06-30 04:00:00|7899|7287|7728|7720|7899|7765|7627|7287|5903754
1593576000000|2020-07-01 04:00:00|7780|7600|7872|7810|7894|7893|7649|7600|6933753
1593662400000|2020-07-02 04:00:00|7993|7600|7894|7832|7993|7931|7822|7600|4639814
1594008000000|2020-07-06 04:00:00|7990|7923|7952|7951|8003|8002|7896|7801|5046807
1594094400000|2020-07-07 04:00:00|8500|7250|7905|7872|8500|7967|7859|7250|4546701
1594180800000|2020-07-08 04:00:00|8289|7370|7800|7759|8289|7896|7748|7370|5532994
1594267200000|2020-07-09 04:00:00|7930|7620|7729|7680|7930|7832|7604|7600|5246968
1594353600000|2020-07-10 04:00:00|7930|7370|7695|7680|7930|7734|7636|7370|3387644
1594612800000|2020-07-13 04:00:00|8090|7287|7800|7750|8090|7858|7673|7287|5540717
1594699200000|2020-07-14 04:00:00|8200|7250|7900|7851|8200|7889|7737|7250|5846033
1594785600000|2020-07-15 04:00:00|8008|7828|7997|7940|8008|7996|7885|7703|4917370
1594872000000|2020-07-16 04:00:00|8200|7800|7934|7904|8200|7992|7875|7800|3635372
1594958400000|2020-07-17 04:00:00|8080|7770|7987|7963|8080|8024|7931|7770|4674797
1595217600000|2020-07-20 04:00:00|8355|7620|7958|7882|8355|8019|7907|7620|3468420
1595304000000|2020-07-21 04:00:00|7981|7800|7896|7891|8020|8012|7880|7800|5252053
1595390400000|2020-07-22 04:00:00|8080|7620|7907|7881|8080|7976|7803|7620|9042728
1595476800000|2020-07-23 04:00:00|8080|7800|7819|7781|8080|7945|7751|7750|8573497
1595563200000|2020-07-24 04:00:00|8080|7442|7695|7671|8080|7835|7637|7442|6235782
1595822400000|2020-07-27 04:00:00|7920|7620|7918|7890|7920|7914|7629|7620|7586178
1595908800000|2020-07-28 04:00:00|8500|7287|8000|7970|8500|8020|7885|7287|6143516
1595995200000|2020-07-29 04:00:00|8070|7770|7950|7925|8070|8010|7875|7770|4193748
1596081600000|2020-07-30 04:00:00|9128|6677|7946|7919|9128|7948|7763|6677|4806676
1596168000000|2020-07-31 04:00:00|8250|7676|8037|7995|8250|8165|7893|7676|7797625
1596427200000|2020-08-03 04:00:00|8699|7251|8286|8267|8699|8378|8024|7251|6883916
1596513600000|2020-08-04 04:00:00|8448|7995|8155|8133|8448|8285|8108|7995|4928798
1596600000000|2020-08-05 04:00:00|8448|7995|8152|8131|8448|8246|8116|7995|4415379
1596686400000|2020-08-06 04:00:00|8293|8130|8125|8095|8293|8239|8059|8051|4496610
1596772800000|2020-08-07 04:00:00|8500|7700|8115|8021|8500|8113|8004|7700|4638948
1597032000000|2020-08-10 04:00:00|8627|7605|8129|8065|8627|8121|8030|7605|3843832
1597118400000|2020-08-11 04:00:00|8500|7700|8106|8091|8500|8198|8064|7700|5024974
1597204800000|2020-08-12 04:00:00|8514|7653|8289|8239|8514|8291|8124|7653|4534272
1597291200000|2020-08-13 04:00:00|8500|8232|8365|8355|8500|8362|8210|8150|5156261
1597377600000|2020-08-14 04:00:00|9000|7700|8365|8340|9000|8442|8304|7700|4983405
1597636800000|2020-08-17 04:00:00|9000|7530|8500|8462|9000|8518|8397|7530|5667272
1597723200000|2020-08-18 04:00:00|9000|7855|8470|8408|9000|8499|8379|7855|4079794
1597809600000|2020-08-19 04:00:00|8520|8360|8526|8480|8595|8569|8430|8360|4246025
1597896000000|2020-08-20 04:00:00|8642|8370|8519|8495|8642|8531|8439|8370|4336619
1597982400000|2020-08-21 04:00:00|8595|8295|8509|8476|8595|8517|8413|8295|3823055
1598241600000|2020-08-24 04:00:00|8700|8360|8550|8543|8700|8560|8448|8360|5139701
1598328000000|2020-08-25 04:00:00|8595|8370|8597|8570|8637|8629|8521|8370|7023385
1598414400000|2020-08-26 04:00:00|8942|8166|8569|8530|8942|8580|8467|8166|5038818
1598500800000|2020-08-27 04:00:00|8620|8452|8599|8582|8620|8615|8509|8452|4340636
1598587200000|2020-08-28 04:00:00|8630|8452|8577|8510|8630|8605|8491|8452|3848371
1598846400000|2020-08-31 04:00:00|8670|8370|8548|8508|8670|8593|8514|8370|4478215
1598932800000|2020-09-01 04:00:00|8670|8370|8439|8417|8670|8595|8394|8370|4348933
1599019200000|2020-09-02 04:00:00|8670|8295|8725|8706|8725|8720|8434|8295|7589708
1599105600000|2020-09-03 04:00:00|8942|8473|8557|8474|8942|8781|8495|8473|8517220
1599192000000|2020-09-04 04:00:00|8601|8496|8507|8442|8693|8688|8426|8400|6096759
1599537600000|2020-09-08 04:00:00|8670|8370|8328|8266|8670|8619|8300|8200|5516686
1599624000000|2020-09-09 04:00:00|8420|8173|8561|8506|8585|8580|8350|8173|4712033
1599710400000|2020-09-10 04:00:00|8626|8370|8400|8335|8626|8510|8329|8300|4336393
1599796800000|2020-09-11 04:00:00|8520|8220|8440|8425|8520|8488|8375|8220|3750733
1600056000000|2020-09-14 04:00:00|8640|8360|8448|8402|8668|8510|8375|8350|5322311
1600142400000|2020-09-15 04:00:00|8589|8250|8432|8406|8589|8516|8366|8250|7302106
1600228800000|2020-09-16 04:00:00|8942|7970|8635|8515|8942|8609|8437|7970|5611886
1600315200000|2020-09-17 04:00:00|8670|8300|8624|8525|8670|8577|8447|8300|4842481
1600401600000|2020-09-18 04:00:00|8942|7970|8615|8582|8942|8629|8494|7970|4776444
1600660800000|2020-09-21 04:00:00|8670|8550|8343|8335|8670|8550|8210|8208|6401265
1600747200000|2020-09-22 04:00:00|8595|8173|8321|8253|8595|8356|8221|8173|5292885
1600833600000|2020-09-23 04:00:00|8750|7820|8285|8250|8750|8380|8258|7820|4429607
1600920000000|2020-09-24 04:00:00|9000|7400|8387|8325|9000|8347|8195|7400|5344364
1601006400000|2020-09-25 04:00:00|8990|7617|8289|8248|8990|8323|8181|7617|4295376
1601265600000|2020-09-28 04:00:00|8390|8070|8289|8243|8400|8370|8250|8070|3807769
1601352000000|2020-09-29 04:00:00|8400|7970|8208|8200|8400|8315|8171|7970|4544297
1601438400000|2020-09-30 04:00:00|8223|8150|8367|8280|8370|8331|8150|8070|7142431
1601524800000|2020-10-01 04:00:00|8750|7970|8187|8155|8750|8347|8126|7970|5569992
1601611200000|2020-10-02 04:00:00|8128|7855|8095|8046|8288|8173|8048|7855|3183695
1601870400000|2020-10-05 04:00:00|8171|8070|8130|8069|8266|8153|8062|8050|6312749
1601956800000|2020-10-06 04:00:00|8150|8023|7975|7940|8150|8141|7953|7927|6883393
1602043200000|2020-10-07 04:00:00|8150|7801|8009|8000|8150|8038|7951|7801|6525144
1602129600000|2020-10-08 04:00:00|8150|7810|8066|8052|8185|8182|8005|7810|6197864
1602216000000|2020-10-09 04:00:00|8150|7985|8041|8010|8184|8107|8006|7985|3782069
1602475200000|2020-10-12 04:00:00|8183|8001|8035|8020|8183|8072|7992|7991|5409840
1602561600000|2020-10-13 04:00:00|8242|7810|8083|8063|8242|8092|8000|7810|6900465
1602648000000|2020-10-14 04:00:00|8137|7980|8070|8052|8137|8093|8007|7980|6048069
1602734400000|2020-10-15 04:00:00|8137|7993|7934|7908|8137|8038|7879|7878|6136863
1602820800000|2020-10-16 04:00:00|8105|7710|7983|7960|8105|8029|7900|7710|5075155
1603080000000|2020-10-19 04:00:00|8400|7700|7896|7885|8400|8046|7834|7700|5432714
1603166400000|2020-10-20 04:00:00|8105|7555|7870|7850|8105|7910|7809|7555|6833408
1603252800000|2020-10-21 04:00:00|8105|7555|7847|7800|8105|7884|7804|7555|6212854
1603339200000|2020-10-22 04:00:00|7993|7713|7951|7918|7993|7944|7810|7713|4015070
1603425600000|2020-10-23 04:00:00|7993|7800|7986|7975|8062|8060|7928|7800|4890297
1603684800000|2020-10-26 04:00:00|8000|7800|7898|7840|8000|7974|7827|7800|5919760
1603771200000|2020-10-27 04:00:00|8040|7800|7826|7765|8040|8031|7781|7760|8203290
1603857600000|2020-10-28 04:00:00|8105|7405|7650|7630|8105|7770|7603|7405|5408264
1603944000000|2020-10-29 04:00:00|7760|7573|7591|7551|7760|7670|7471|7466|5904367
1604030400000|2020-10-30 04:00:00|8350|6790|7573|7540|8350|7588|7395|6790|7227446
1604293200000|2020-11-02 05:00:00|8015|7069|7680|7650|8015|7685|7565|7069|5127038
1604379600000|2020-11-03 05:00:00|7713|7596|7818|7620|7853|7822|7643|7530|5209075
1604466000000|2020-11-04 05:00:00|8500|7000|8105|8069|8500|8289|7777|7000|10205866
1604552400000|2020-11-05 05:00:00|8180|7900|8035|8001|8290|8285|8016|7900|6053340
1604638800000|2020-11-06 05:00:00|8081|8020|8068|7995|8180|8133|7944|7900|4319074
1604898000000|2020-11-09 05:00:00|8314|7900|8048|8010|8556|8550|8000|7900|7550132
1604984400000|2020-11-10 05:00:00|8180|7900|8139|8106|8320|8202|8017|7900|5431304
1605070800000|2020-11-11 05:00:00|8320|7900|8135|8082|8320|8227|8060|7900|3306289
1605157200000|2020-11-12 05:00:00|8750|7557|7970|7930|8750|8107|7904|7557|4647100
1605243600000|2020-11-13 05:00:00|8060|7686|8188|8150|8195|8193|7974|7686|5027868
1605502800000|2020-11-16 05:00:00|8780|7513|8145|8140|8780|8270|7970|7513|6067221
1605589200000|2020-11-17 05:00:00|8180|7980|8159|8140|8288|8200|8046|7980|5454236
1605675600000|2020-11-18 05:00:00|8320|7900|8063|8044|8400|8312|8022|7900|5550126
1605762000000|2020-11-19 05:00:00|8296|7600|8058|8006|8296|8075|7933|7600|4373734
1605848400000|2020-11-20 05:00:00|8120|7980|8065|8010|8120|8090|7974|7972|4673967
1606107600000|2020-11-23 05:00:00|8260|7951|8067|8031|8334|8290|7946|7943|6130307
1606194000000|2020-11-24 05:00:00|8334|7940|8024|8014|8334|8088|7968|7940|8371074
1606280400000|2020-11-25 05:00:00|8080|8018|8005|8000|8080|8050|7960|7959|3989746
1606453200000|2020-11-27 05:00:00|8036|8030|7992|7990|8068|8066|7956|7955|3045928
1606712400000|2020-11-30 05:00:00|8030|7820|8039|8037|8055|8053|7942|7820|8356166
1606798800000|2020-12-01 05:00:00|8850|7100|8174|8124|8850|8245|8040|7100|5216606
1606885200000|2020-12-02 05:00:00|8650|7810|8200|8183|8650|8274|8125|7810|4519545
1606971600000|2020-12-03 05:00:00|8489|7810|8165|8159|8489|8220|8084|7810|4326116
1607058000000|2020-12-04 05:00:00|8292|7990|8195|8175|8292|8196|8107|7990|4435616
1607317200000|2020-12-07 05:00:00|8382|7990|8257|8245|8382|8347|8150|7990|5400653
1607403600000|2020-12-08 05:00:00|8393|8251|8350|8340|8393|8374|8218|8180|4730816
1607490000000|2020-12-09 05:00:00|8750|7938|8354|8331|8750|8387|8254|7938|3832571
1607576400000|2020-12-10 05:00:00|8684|7900|8320|8299|8684|8394|8273|7900|4355262
1607662800000|2020-12-11 05:00:00|8516|8281|8308|8280|8516|8340|8231|8216|4823111
1607922000000|2020-12-14 05:00:00|8394|8170|8075|8042|8394|8306|8005|8001|7722000
1608008400000|2020-12-15 05:00:00|8240|7990|8079|8045|8240|8101|8002|7990|6376904
1608094800000|2020-12-16 05:00:00|8285|7694|8000|7984|8285|8099|7966|7694|5498598
1608181200000|2020-12-17 05:00:00|8020|7800|7994|7985|8099|8049|7969|7800|5557061
1608267600000|2020-12-18 05:00:00|8285|7700|7986|7951|8285|8017|7846|7700|15562864
1608526800000|2020-12-21 05:00:00|8308|7670|7930|7910|8308|7960|7775|7670|6938815
1608613200000|2020-12-22 05:00:00|8021|7900|7942|7925|8021|7997|7825|7824|5915820
1608699600000|2020-12-23 05:00:00|7970|7826|8006|8000|8043|8042|7953|7826|4106233
1608786000000|2020-12-24 05:00:00|8200|7750|8021|8014|8200|8043|7988|7750|1734104
1609131600000|2020-12-28 05:00:00|8133|8015|8056|8030|8133|8114|8013|8011|2975073
1609218000000|2020-12-29 05:00:00|8285|7980|8160|8140|8285|8200|8069|7980|3679754
1609304400000|2020-12-30 05:00:00|8650|7750|8070|8055|8650|8173|8056|7750|3642223
1609390800000|2020-12-31 05:00:00|8285|8000|8193|8180|8285|8192|8040|8000|2928726
1609736400000|2021-01-04 05:00:00|8285|8195|8101|8060|8310|8280|7990|7988|6334366
1609822800000|2021-01-05 05:00:00|8277|8000|8146|8112|8277|8139|7991|7990|7239229
1609909200000|2021-01-06 05:00:00|8150|7999|8260|8240|8274|8273|8016|7999|7108121
1609995600000|2021-01-07 05:00:00|8490|8000|8403|8356|8490|8436|8205|8000|6963073
1610082000000|2021-01-08 05:00:00|8992|7810|8290|8269|8992|8433|8256|7810|6018199
1610341200000|2021-01-11 05:00:00|8558|8000|8536|8495|8595|8535|8263|8000|10099174
1610427600000|2021-01-12 05:00:00|8654|8273|8310|8308|8654|8540|8256|8255|6915741
1610514000000|2021-01-13 05:00:00|9000|7560|8250|8233|9000|8334|8230|7560|6077932
1610600400000|2021-01-14 05:00:00|8413|8200|8240|8210|8413|8279|8189|8181|7567108
1610686800000|2021-01-15 05:00:00|8654|7750|8320|8302|8654|8349|8171|7750|5097522
1611032400000|2021-01-19 05:00:00|8512|8069|8329|8312|8512|8387|8269|8069|4990437
1611118800000|2021-01-20 05:00:00|8500|8202|8249|8240|8500|8357|8227|8202|6891427
1611205200000|2021-01-21 05:00:00|8512|7991|8132|8110|8512|8279|8097|7991|5713133
1611291600000|2021-01-22 05:00:00|8273|8101|8107|8080|8273|8142|8079|8070|5759745
1611550800000|2021-01-25 05:00:00|8273|8051|8115|8080|8273|8117|7951|7950|6897383
1611637200000|2021-01-26 05:00:00|8133|8001|8030|8012|8133|8114|8011|8001|5151687
1611723600000|2021-01-27 05:00:00|8512|7544|7680|7670|8512|8012|7669|7544|10418408
1611810000000|2021-01-28 05:00:00|7806|7661|7831|7782|7853|7851|7680|7651|8965256
1611896400000|2021-01-29 05:00:00|8025|7500|7761|7710|8025|7899|7640|7500|6743603
1612155600000|2021-02-01 05:00:00|7900|7600|7770|7745|7900|7830|7735|7600|5578450
1612242000000|2021-02-02 05:00:00|7993|7650|7839|7782|7993|7891|7761|7650|6566130
1612328400000|2021-02-03 05:00:00|8254|7311|7770|7752|8254|7845|7716|7311|6535976
1612414800000|2021-02-04 05:00:00|7993|7500|7618|7611|7993|7800|7556|7500|13360070
1612501200000|2021-02-05 05:00:00|8143|7200|7595|7585|8143|7698|7542|7200|9606890
1612760400000|2021-02-08 05:00:00|7760|7528|7512|7506|7760|7635|7466|7465|11257378
1612846800000|2021-02-09 05:00:00|7580|7460|7508|7505|7580|7535|7437|7436|10039902
1612933200000|2021-02-10 05:00:00|7664|7433|7485|7470|7664|7563|7454|7433|8396645
1613019600000|2021-02-11 05:00:00|7713|7402|7479|7470|7713|7530|7424|7402|5846146
1613106000000|2021-02-12 05:00:00|7573|7400|7500|7486|7573|7510|7455|7400|3968737
1613451600000|2021-02-16 05:00:00|8000|7009|7454|7436|8000|7570|7405|7009|6429854
1613538000000|2021-02-17 05:00:00|7810|7200|7567|7560|7810|7605|7439|7200|8850697
1613624400000|2021-02-18 05:00:00|8000|7000|7574|7538|8000|7588|7504|7000|6923280
1613710800000|2021-02-19 05:00:00|7630|7390|7438|7437|7630|7580|7427|7390|8208036
1613970000000|2021-02-22 05:00:00|7700|7186|7493|7490|7700|7505|7374|7186|5722373
1614056400000|2021-02-23 05:00:00|7790|7186|7463|7455|7790|7594|7447|7186|7315126
1614142800000|2021-02-24 05:00:00|7630|7200|7478|7469|7630|7526|7440|7200|6683716
1614229200000|2021-02-25 05:00:00|7600|7390|7462|7430|7600|7500|7407|7390|7623581
1614315600000|2021-02-26 05:00:00|7610|7325|7266|7264|7610|7481|7255|7251|10796669
1614574800000|2021-03-01 05:00:00|7455|7250|7240|7235|7455|7363|7196|7194|8763043
1614661200000|2021-03-02 05:00:00|7340|7186|7299|7280|7350|7349|7235|7186|11570583
1614747600000|2021-03-03 05:00:00|7400|7164|7320|7300|7400|7372|7242|7164|10049155
1614834000000|2021-03-04 05:00:00|7380|7200|7212|7185|7380|7339|7172|7171|10718686
1614920400000|2021-03-05 05:00:00|7630|6639|7320|7312|7630|7341|7202|6639|8103967
1615179600000|2021-03-08 05:00:00|8150|6550|7466|7450|8150|7555|7342|6550|10784862
1615266000000|2021-03-09 05:00:00|8150|6763|7474|7450|8150|7550|7413|6763|10291131
1615352400000|2021-03-10 05:00:00|8150|6763|7508|7488|8150|7523|7413|6763|8571442
1615438800000|2021-03-11 05:00:00|8150|6763|7498|7495|8150|7536|7450|6763|8991747
1615525200000|2021-03-12 05:00:00|8150|6975|7460|7457|8150|7488|7400|6975|7739567
1615780800000|2021-03-15 04:00:00|8000|7000|7645|7640|8000|7655|7470|7000|13047172
1615867200000|2021-03-16 04:00:00|7800|7450|7693|7680|7800|7716|7609|7450|11279896
1615953600000|2021-03-17 04:00:00|7950|7450|7750|7741|7950|7750|7598|7450|11045430
1616040000000|2021-03-18 04:00:00|8150|7495|7745|7727|8150|7818|7717|7495|10202641
1616126400000|2021-03-19 04:00:00|8094|7450|7764|7740|8094|7824|7603|7450|17538055
1616385600000|2021-03-22 04:00:00|7863|7630|7747|7729|7863|7769|7540|7518|7878854
1616472000000|2021-03-23 04:00:00|7854|7583|7634|7627|7854|7745|7604|7583|7844482
1616558400000|2021-03-24 04:00:00|7735|7506|7622|7610|7735|7668|7593|7506|6268869
1616644800000|2021-03-25 04:00:00|7750|7450|7626|7600|7750|7659|7534|7450|7244831
1616731200000|2021-03-26 04:00:00|8500|6763|7739|7701|8500|7746|7586|6763|6884169
1616990400000|2021-03-29 04:00:00|7777|7708|7830|7829|7855|7854|7704|7634|7936416
1617076800000|2021-03-30 04:00:00|8150|7450|7698|7688|8150|7860|7680|7450|6875381
1617163200000|2021-03-31 04:00:00|7730|7682|7712|7700|7808|7768|7665|7620|8739668
1617249600000|2021-04-01 04:00:00|7750|7725|7707|7701|7800|7744|7682|7681|6455590
1617595200000|2021-04-05 04:00:00|7800|7666|7698|7692|7800|7791|7678|7666|7034654
1617681600000|2021-04-06 04:00:00|7732|7670|7604|7590|7808|7703|7565|7560|8905530
1617768000000|2021-04-07 04:00:00|8000|7091|7617|7601|8000|7640|7572|7091|6274601
1617854400000|2021-04-08 04:00:00|8314|6763|7558|7550|8314|7650|7529|6763|8292344
1617940800000|2021-04-09 04:00:00|8000|7000|7631|7624|8000|7637|7544|7000|5306156
1618200000000|2021-04-12 04:00:00|8150|7000|7637|7624|8150|7659|7599|7000|6572508
1618286400000|2021-04-13 04:00:00|7661|7620|7656|7647|7695|7676|7589|7505|5934676
1618372800000|2021-04-14 04:00:00|7686|7626|7649|7635|7713|7678|7603|7590|5598459
1618459200000|2021-04-15 04:00:00|7676|7617|7674|7670|7733|7731|7600|7580|10411213
1618545600000|2021-04-16 04:00:00|7715|7610|7750|7740|7775|7774|7682|7610|8806273
1618804800000|2021-04-19 04:00:00|7785|7740|7769|7767|7808|7786|7697|7610|5618532
1618891200000|2021-04-20 04:00:00|8000|7471|7857|7850|8000|7913|7734|7471|8005994
1618977600000|2021-04-21 04:00:00|8285|7520|7933|7925|8285|7948|7848|7520|7873740
1619064000000|2021-04-22 04:00:00|8000|7881|7807|7795|8000|7930|7757|7751|9747301
1619150400000|2021-04-23 04:00:00|8000|7570|7802|7795|8000|7819|7746|7570|5891827
1619409600000|2021-04-26 04:00:00|8000|7520|7764|7740|8000|7800|7731|7520|5070732
1619496000000|2021-04-27 04:00:00|8000|7479|7749|7740|8000|7794|7724|7479|6174171
1619582400000|2021-04-28 04:00:00|8000|7520|7708|7691|8000|7802|7687|7520|8338319
1619668800000|2021-04-29 04:00:00|8000|7560|7397|7395|8000|7742|7286|7285|22983518
1619755200000|2021-04-30 04:00:00|7489|7250|7465|7454|7508|7507|7349|7250|12733934
1620014400000|2021-05-03 04:00:00|7674|7180|7588|7576|7674|7601|7413|7180|8951228
1620100800000|2021-05-04 04:00:00|7900|7200|7609|7575|7900|7646|7553|7200|7319340
1620187200000|2021-05-05 04:00:00|7674|7534|7768|7760|7777|7773|7574|7534|11774354
1620273600000|2021-05-06 04:00:00|8500|7070|7782|7772|8500|7786|7662|7070|8891266
1620360000000|2021-05-07 04:00:00|8969|6700|7854|7832|8969|7866|7730|6700|8100949
1620619200000|2021-05-10 04:00:00|8350|7180|7849|7817|8350|7918|7815|7180|7861422
1620705600000|2021-05-11 04:00:00|8500|7180|7750|7736|8500|7865|7718|7180|8585627
1620792000000|2021-05-12 04:00:00|7775|7715|7801|7800|7898|7852|7724|7700|8251077
1620878400000|2021-05-13 04:00:00|8306|7288|7873|7856|8306|7899|7720|7288|6827865
1620964800000|2021-05-14 04:00:00|8500|7217|7845|7829|8500|7920|7814|7217|5629951
1621224000000|2021-05-17 04:00:00|8500|7180|7998|7907|8500|8017|7828|7180|8912547
1621310400000|2021-05-18 04:00:00|8016|7946|7949|7916|8016|7980|7890|7859|5279486
1621396800000|2021-05-19 04:00:00|7963|7887|7940|7922|7985|7954|7795|7760|6061922
1621483200000|2021-05-20 04:00:00|8500|7500|7983|7959|8500|7998|7863|7500|4641405
1621569600000|2021-05-21 04:00:00|8000|7907|7927|7906|8035|8033|7908|7901|6840207
1621828800000|2021-05-24 04:00:00|8500|7180|7920|7903|8500|7965|7896|7180|5560781
1621915200000|2021-05-25 04:00:00|8150|7500|7765|7752|8150|7922|7750|7500|8293425
1622001600000|2021-05-26 04:00:00|8100|7500|7734|7728|8100|7780|7697|7500|6830800
1622088000000|2021-05-27 04:00:00|8100|7288|7617|7611|8100|7760|7589|7288|11295211
1622174400000|2021-05-28 04:00:00|8100|7198|7595|7590|8100|7650|7581|7198|8830875
1622520000000|2021-06-01 04:00:00|7760|7578|7529|7520|7760|7650|7504|7501|10340796
1622606400000|2021-06-02 04:00:00|7684|7500|7596|7576|7684|7608|7500|7480|7127175
1622692800000|2021-06-03 04:00:00|7345|7260|7410|7392|7419|7415|7254|7241|12700775
1622779200000|2021-06-04 04:00:00|7452|7300|7412|7400|7488|7448|7390|7300|10114168
1623038400000|2021-06-07 04:00:00|7660|7234|7292|7288|7660|7444|7279|7234|12977382
1623124800000|2021-06-08 04:00:00|7400|7234|7247|7237|7400|7333|7208|7207|10240327
1623211200000|2021-06-09 04:00:00|7327|7150|7405|7402|7430|7429|7247|7150|8686596
1623297600000|2021-06-10 04:00:00|7777|6999|7625|7621|7777|7646|7448|6999|12689729
1623384000000|2021-06-11 04:00:00|7752|7552|7634|7626|7752|7691|7561|7500|9570686
1623643200000|2021-06-14 04:00:00|7856|7400|7549|7531|7856|7589|7489|7400|5365269
1623729600000|2021-06-15 04:00:00|7752|7290|7570|7540|7752|7576|7473|7290|10680893
1623816000000|2021-06-16 04:00:00|7752|7290|7675|7635|7755|7754|7550|7290|12092567
1623902400000|2021-06-17 04:00:00|7710|7599|7743|7723|7750|7746|7599|7515|10595869
1623988800000|2021-06-18 04:00:00|7856|7615|7715|7668|7856|7724|7616|7609|11798402
1624248000000|2021-06-21 04:00:00|8000|7455|7688|7675|8000|7728|7655|7455|6225381
1624334400000|2021-06-22 04:00:00|7877|7455|7627|7610|7877|7695|7602|7455|8388300
1624420800000|2021-06-23 04:00:00|7699|7455|7567|7557|7777|7625|7555|7455|6732425
1624507200000|2021-06-24 04:00:00|7617|7550|7650|7627|7719|7663|7562|7550|6135461
1624593600000|2021-06-25 04:00:00|7680|7592|7720|7700|7797|7796|7598|7560|31318704
1624852800000|2021-06-28 04:00:00|8000|7455|7698|7671|8000|7772|7680|7455|5780715
1624939200000|2021-06-29 04:00:00|7856|7455|7730|7710|7856|7732|7682|7455|5571809
1625025600000|2021-06-30 04:00:00|7856|7455|7785|7770|7856|7808|7691|7455|10258859
1625112000000|2021-07-01 04:00:00|9000|6660|7810|7781|9000|7814|7749|6660|5763446
1625198400000|2021-07-02 04:00:00|7856|7763|7860|7851|7877|7876|7778|7763|5133656
1625544000000|2021-07-06 04:00:00|8000|7808|7850|7803|8000|7850|7756|7755|4547469
1625630400000|2021-07-07 04:00:00|7940|7748|7855|7837|7940|7861|7805|7718|5530053
1625716800000|2021-07-08 04:00:00|7908|7833|7825|7797|7908|7833|7731|7730|5987663
1625803200000|2021-07-09 04:00:00|8000|7522|7811|7791|8000|7869|7795|7522|3883231
1626062400000|2021-07-12 04:00:00|8000|7522|7754|7744|8000|7843|7740|7522|7474514
1626148800000|2021-07-13 04:00:00|7877|7522|7765|7745|7877|7780|7725|7522|4582141
1626235200000|2021-07-14 04:00:00|7767|7715|7760|7744|7790|7771|7689|7688|5126719
1626321600000|2021-07-15 04:00:00|8005|7522|7796|7776|8005|7803|7700|7522|4740628
1626408000000|2021-07-16 04:00:00|8000|7522|7812|7790|8000|7837|7764|7522|3910157
1626667200000|2021-07-19 04:00:00|7908|7749|7709|7690|7908|7833|7616|7615|6744495
1626753600000|2021-07-20 04:00:00|8000|7295|7625|7617|8000|7813|7596|7295|8044056
1626840000000|2021-07-21 04:00:00|7647|7609|7638|7601|7790|7647|7565|7564|5280718
1626926400000|2021-07-22 04:00:00|7681|7613|7658|7647|7790|7735|7609|7562|7132370
1627012800000|2021-07-23 04:00:00|9130|6200|7754|7733|9130|7767|7655|6200|4470081
1627272000000|2021-07-26 04:00:00|7889|7559|7738|7724|7889|7761|7696|7559|3431314
1627358400000|2021-07-27 04:00:00|7856|7559|7798|7780|7856|7812|7674|7559|5754500
1627444800000|2021-07-28 04:00:00|7860|7723|7855|7833|7875|7866|7750|7650|7481317
1627531200000|2021-07-29 04:00:00|8400|7210|7692|7685|8400|7840|7678|7210|8477981
1627617600000|2021-07-30 04:00:00|7930|7295|7699|7684|7930|7775|7670|7295|8423107
1627876800000|2021-08-02 04:00:00|7989|7522|7625|7620|7989|7750|7614|7522|6817442
1627963200000|2021-08-03 04:00:00|8000|7200|7636|7635|8000|7680|7620|7200|7532327
1628049600000|2021-08-04 04:00:00|8005|7190|7550|7546|8005|7670|7547|7190|7845508
1628136000000|2021-08-05 04:00:00|8100|7128|7561|7548|8100|7586|7495|7128|6656418
1628222400000|2021-08-06 04:00:00|7617|7540|7549|7548|7617|7587|7500|7499|6697032
1628481600000|2021-08-09 04:00:00|7887|7200|7532|7526|7887|7621|7501|7200|5354837
1628568000000|2021-08-10 04:00:00|7989|7128|7521|7515|7989|7571|7482|7128|8208005
1628654400000|2021-08-11 04:00:00|7907|7000|7527|7511|7907|7576|7512|7000|4892556
1628740800000|2021-08-12 04:00:00|7800|7208|7606|7570|7800|7605|7509|7208|4215676
1628827200000|2021-08-13 04:00:00|7626|7585|7672|7656|7680|7676|7622|7515|4810896
1629086400000|2021-08-16 04:00:00|8500|6872|7800|7795|8500|7801|7658|6872|6559468
1629172800000|2021-08-17 04:00:00|8048|7471|7890|7857|8048|7904|7751|7471|7346057
1629259200000|2021-08-18 04:00:00|8000|7849|7779|7774|8000|7901|7770|7766|5232630
1629345600000|2021-08-19 04:00:00|8099|7600|7848|7828|8099|7914|7650|7600|6563413
1629432000000|2021-08-20 04:00:00|7922|7822|7896|7862|7922|7920|7820|7730|3960796
1629691200000|2021-08-23 04:00:00|8000|7659|7853|7827|8000|7925|7835|7659|4348095
1629777600000|2021-08-24 04:00:00|8000|7659|7784|7755|8000|7870|7754|7659|4943501
1629864000000|2021-08-25 04:00:00|8000|7565|7716|7702|8000|7800|7640|7565|5267138
1629950400000|2021-08-26 04:00:00|7741|7673|7660|7650|7750|7731|7651|7650|4459621
1630036800000|2021-08-27 04:00:00|7751|7636|7634|7630|7751|7689|7617|7616|4125729
1630296000000|2021-08-30 04:00:00|7790|7582|7668|7649|7790|7683|7622|7571|4912623
1630382400000|2021-08-31 04:00:00|7650|7571|7643|7635|7711|7710|7603|7571|7108419
1630468800000|2021-09-01 04:00:00|7680|7612|7635|7622|7700|7679|7584|7583|6403357
1630555200000|2021-09-02 04:00:00|8200|7210|7718|7714|8200|7725|7618|7210|4244104
1630641600000|2021-09-03 04:00:00|7925|7608|7737|7721|7925|7745|7670|7608|4644044
1630987200000|2021-09-07 04:00:00|7669|7608|7600|7595|7750|7710|7518|7517|9243561
1631073600000|2021-09-08 04:00:00|7687|7518|7535|7530|7790|7630|7489|7486|5913853
1631160000000|2021-09-09 04:00:00|7584|7471|7389|7384|7650|7600|7360|7359|9380946
1631246400000|2021-09-10 04:00:00|7550|7354|7356|7348|7550|7436|7313|7312|8031547
1631505600000|2021-09-13 04:00:00|7550|7160|7349|7347|7550|7393|7287|7160|8079838
1631592000000|2021-09-14 04:00:00|7300|7212|7237|7215|7338|7316|7205|7200|10782457
1631678400000|2021-09-15 04:00:00|7274|7199|7285|7283|7315|7314|7189|7188|7571171
1631764800000|2021-09-16 04:00:00|7375|7237|7212|7194|7420|7310|7170|7169|8478024
1631851200000|2021-09-17 04:00:00|7226|7183|7146|7130|7300|7216|7090|7089|20146310
1632110400000|2021-09-20 04:00:00|7550|6633|7228|7220|7550|7261|7076|6633|11267072
1632196800000|2021-09-21 04:00:00|7860|6556|7197|7179|7860|7268|7178|6556|6859523
1632283200000|2021-09-22 04:00:00|7252|7176|7220|7204|7300|7255|7187|7176|5922969
1632369600000|2021-09-23 04:00:00|7300|7175|7346|7314|7404|7403|7220|7170|9801992
1632456000000|2021-09-24 04:00:00|7448|7350|7374|7369|7464|7463|7340|7335|11466598
1632715200000|2021-09-27 04:00:00|7550|7200|7350|7340|7550|7426|7335|7200|6225390
1632801600000|2021-09-28 04:00:00|7550|7272|7359|7350|7550|7381|7266|7200|8839698
1632888000000|2021-09-29 04:00:00|7550|7200|7525|7522|7575|7569|7354|7200|11509227
1632974400000|2021-09-30 04:00:00|7584|7496|7525|7511|7666|7665|7506|7496|11280640
1633060800000|2021-10-01 04:00:00|7657|7423|8180|8177|8434|8428|7465|7398|80025515
1633320000000|2021-10-04 04:00:00|8392|8069|8323|8322|8501|8500|8242|8069|41149689
1633406400000|2021-10-05 04:00:00|8445|8050|8170|8169|8445|8376|8131|8050|22225465
1633492800000|2021-10-06 04:00:00|8168|8130|8075|8070|8180|8169|8016|8010|12030648
1633579200000|2021-10-07 04:00:00|8300|7945|8201|8190|8300|8266|8013|7945|10212750
1633665600000|2021-10-08 04:00:00|9000|7500|8059|8048|9000|8239|8050|7500|8822264
1633924800000|2021-10-11 04:00:00|8084|8012|8033|8027|8190|8185|7921|7900|7950151
1634011200000|2021-10-12 04:00:00|8048|7984|7967|7966|8166|8136|7925|7921|7140095
1634097600000|2021-10-13 04:00:00|8004|7944|7915|7900|8020|7990|7879|7878|6666739
1634184000000|2021-10-14 04:00:00|7948|7888|7820|7816|8020|7966|7799|7798|9830784
1634270400000|2021-10-15 04:00:00|8000|7750|7839|7828|8000|7905|7783|7750|8034919
1634529600000|2021-10-18 04:00:00|7880|7792|7720|7713|7893|7885|7711|7710|8216454
1634616000000|2021-10-19 04:00:00|8000|7534|7958|7955|8000|7965|7728|7534|11362645
1634702400000|2021-10-20 04:00:00|7992|7912|8115|8105|8125|8124|7928|7900|7494239
1634788800000|2021-10-21 04:00:00|8217|8084|8109|8100|8217|8143|8029|8028|6252214
1634875200000|2021-10-22 04:00:00|8160|8080|8117|8109|8160|8147|8090|8061|4891592
1635134400000|2021-10-25 04:00:00|8217|8080|8175|8166|8217|8175|7995|7992|5994941
1635220800000|2021-10-26 04:00:00|8450|7900|8225|8218|8450|8233|8150|7900|6706959
1635307200000|2021-10-27 04:00:00|8450|7900|8194|8155|8450|8248|8131|7900|5244069
1635393600000|2021-10-28 04:00:00|8280|8104|8630|8606|8686|8685|8081|8070|21157678
1635480000000|2021-10-29 04:00:00|9200|7900|8811|8790|9200|8845|8589|7900|12568800
1635739200000|2021-11-01 04:00:00|9000|8780|8784|8772|9000|8900|8729|8726|6963177
1635825600000|2021-11-02 04:00:00|8850|8700|8902|8888|9043|9041|8732|8700|9949881
1635912000000|2021-11-03 04:00:00|9050|8770|8889|8870|9050|8950|8821|8770|6804304
1635998400000|2021-11-04 04:00:00|9050|8770|9130|9095|9233|9224|8860|8770|13307906
1636084800000|2021-11-05 04:00:00|9500|8900|8137|8135|9500|9172|8101|8100|27549937
1636347600000|2021-11-08 05:00:00|8350|8030|8265|8240|8350|8287|7924|7920|12018210
1636434000000|2021-11-09 05:00:00|8316|8244|8250|8226|8440|8427|8192|8190|6706578
1636520400000|2021-11-10 05:00:00|8288|8208|8405|8400|8447|8402|8231|8207|6460286
1636606800000|2021-11-11 05:00:00|9000|7650|8408|8388|9000|8425|8353|7650|3794083
1636693200000|2021-11-12 05:00:00|8600|8360|8400|8338|8600|8419|8306|8305|5371513
1636952400000|2021-11-15 05:00:00|8600|8340|8350|8340|8600|8416|8341|8325|4090601
1637038800000|2021-11-16 05:00:00|9124|7650|8425|8416|9124|8468|8260|7650|6455720
1637125200000|2021-11-17 05:00:00|8500|8372|8255|8210|8500|8463|8250|8210|6402908
1637211600000|2021-11-18 05:00:00|8289|8100|8320|8236|8353|8313|8204|8100|6417923
1637298000000|2021-11-19 05:00:00|8300|8244|8080|8071|8300|8271|8060|8056|11703220
1637557200000|2021-11-22 05:00:00|8095|8062|8172|8164|8210|8207|8054|8049|6983086
1637643600000|2021-11-23 05:00:00|8152|8096|8293|8275|8359|8358|8114|8096|7960412
1637730000000|2021-11-24 05:00:00|9900|6556|8239|8226|9900|8320|8196|6556|5353313
1637902800000|2021-11-26 05:00:00|8217|8020|7921|7913|8400|8351|7712|7711|13374885
1638162000000|2021-11-29 05:00:00|7916|7828|7492|7483|8020|7868|7400|7400|24638291
1638248400000|2021-11-30 05:00:00|7512|7420|7645|7640|7685|7674|7385|7375|15582675
1638334800000|2021-12-01 05:00:00|7804|7728|7489|7462|7974|7968|7409|7405|13722618
1638421200000|2021-12-02 05:00:00|8105|6832|7398|7380|8105|7508|7332|6832|10018134
1638507600000|2021-12-03 05:00:00|7640|7277|7330|7322|7640|7438|7267|7266|9743446
1638766800000|2021-12-06 05:00:00|7600|7200|7345|7325|7600|7384|7280|7200|8345900
1638853200000|2021-12-07 05:00:00|7380|7308|7250|7236|7396|7360|7153|7152|11741359
1638939600000|2021-12-08 05:00:00|9287|5070|7338|7323|9287|7343|7208|5070|8801799
1639026000000|2021-12-09 05:00:00|8400|6132|7295|7290|8400|7370|7269|6132|7281862
1639112400000|2021-12-10 05:00:00|7470|7166|7269|7262|7470|7323|7225|7166|7445301
1639371600000|2021-12-13 05:00:00|7450|7098|7332|7307|7450|7344|7198|7098|10631361
1639458000000|2021-12-14 05:00:00|8000|6619|7399|7370|8000|7404|7220|6619|12348093
1639544400000|2021-12-15 05:00:00|7450|7210|7543|7540|7550|7540|7336|7210|9398045
1639630800000|2021-12-16 05:00:00|7900|7100|7580|7570|7900|7652|7507|7100|10546973
1639717200000|2021-12-17 05:00:00|7770|7495|7598|7565|7774|7773|7552|7495|14742378
1639976400000|2021-12-20 05:00:00|7890|7220|7645|7641|7890|7650|7495|7220|8021317
1640062800000|2021-12-21 05:00:00|8300|7002|7609|7576|8300|7655|7489|7002|10484924
1640149200000|2021-12-22 05:00:00|7890|7220|7560|7553|7890|7660|7515|7220|6262134
1640235600000|2021-12-23 05:00:00|7611|7510|7588|7580|7725|7721|7537|7510|6199044
1640581200000|2021-12-27 05:00:00|8100|7152|7650|7642|8100|7660|7577|7152|4227097
1640667600000|2021-12-28 05:00:00|8000|7152|7655|7647|8000|7714|7622|7152|3645815
1640754000000|2021-12-29 05:00:00|7790|7510|7695|7665|7790|7717|7647|7510|3819306
1640840400000|2021-12-30 05:00:00|7790|7650|7731|7710|7790|7760|7697|7625|3611181
1640926800000|2021-12-31 05:00:00|7750|7647|7664|7655|7790|7754|7663|7647|3480856
1641186000000|2022-01-03 05:00:00|7780|7510|7700|7652|7780|7696|7535|7510|6370039
1641272400000|2022-01-04 05:00:00|8300|7152|7719|7688|8300|7727|7589|7152|6936449
1641358800000|2022-01-05 05:00:00|7780|7650|7875|7850|7981|7980|7685|7650|11894816
1641445200000|2022-01-06 05:00:00|8094|7600|7899|7860|8094|7957|7794|7600|7281025
1641531600000|2022-01-07 05:00:00|8073|7715|8040|8000|8080|8070|7848|7715|10106990
1641790800000|2022-01-10 05:00:00|8299|7650|8272|8191|8299|8265|7950|7650|13115537
1641877200000|2022-01-11 05:00:00|8295|8070|8180|8131|8300|8253|8066|8065|6732423
1641963600000|2022-01-12 05:00:00|8352|8130|8100|8090|8352|8160|8067|8061|6810095
1642050000000|2022-01-13 05:00:00|8400|7750|8140|8110|8400|8171|8033|7750|6325603
1642136400000|2022-01-14 05:00:00|8440|7800|8140|8101|8440|8183|8077|7800|5669526
1642482000000|2022-01-18 05:00:00|8210|8100|8069|8000|8217|8216|8069|8000|9205126
1642568400000|2022-01-19 05:00:00|9103|6922|8129|8088|9103|8198|8049|6922|7588918
1642654800000|2022-01-20 05:00:00|8400|7618|8075|8050|8400|8186|8040|7618|8501750
1642741200000|2022-01-21 05:00:00|8210|8030|8002|7999|8210|8152|7931|7918|11411611
1643000400000|2022-01-24 05:00:00|8900|6988|7850|7835|8900|8008|7666|6988|11071883
1643086800000|2022-01-25 05:00:00|7980|7700|7955|7930|7980|7977|7777|7700|8781567
1643173200000|2022-01-26 05:00:00|8020|7899|7935|7900|8035|8033|7874|7790|8305987
1643259600000|2022-01-27 05:00:00|7986|7852|8078|8028|8160|8159|7812|7790|13913595
1643346000000|2022-01-28 05:00:00|8212|7899|8095|8035|8212|8106|7919|7899|9622210
1643605200000|2022-01-31 05:00:00|8415|7899|8149|8106|8415|8171|8044|7899|7693536
1643691600000|2022-02-01 05:00:00|8405|7899|8198|8137|8405|8211|8108|7899|7002071
1643778000000|2022-02-02 05:00:00|8300|8070|8223|8150|8300|8229|8106|8070|9428334
1643864400000|2022-02-03 05:00:00|8260|8030|7940|7902|8350|8289|7841|7823|13303873
1643950800000|2022-02-04 05:00:00|7940|7888|7899|7819|8050|7952|7822|7810|1042475
1644210000000|2022-02-07 05:00:00|8500|7219|7798|7760|8500|7875|7745|7219|14954487
1644296400000|2022-02-08 05:00:00|7950|7630|7700|7675|7950|7800|7583|7582|11595120
1644382800000|2022-02-09 05:00:00|8190|7300|7650|7645|8190|7735|7638|7300|9687307
1644469200000|2022-02-10 05:00:00|7790|7510|7660|7629|7790|7677|7593|7510|8172287
1644555600000|2022-02-11 05:00:00|8172|7250|7690|7657|8172|7789|7620|7250|5829820
1644814800000|2022-02-14 05:00:00|8172|7250|7675|7647|8172|7686|7511|7250|5889998
1644901200000|2022-02-15 05:00:00|8172|7250|7800|7775|8172|7819|7675|7250|6561607
1644987600000|2022-02-16 05:00:00|7832|7755|7724|7718|7900|7806|7660|7650|5380241
1645074000000|2022-02-17 05:00:00|7757|7661|7650|7612|7811|7720|7601|7600|5905389
1645160400000|2022-02-18 05:00:00|8108|7250|7639|7612|8108|7686|7589|7250|4889284
1645506000000|2022-02-22 05:00:00|7560|7464|7604|7580|7790|7683|7560|7464|5652177
1645592400000|2022-02-23 05:00:00|7647|7573|7579|7560|7699|7644|7562|7510|5650916
1645678800000|2022-02-24 05:00:00|7475|7400|7365|7355|7699|7530|7288|7280|15238662
1645765200000|2022-02-25 05:00:00|7331|7280|7720|7622|7730|7729|7331|7280|9638805
1646024400000|2022-02-28 05:00:00|8172|7470|7690|7625|8172|7675|7480|7470|8303696
1646110800000|2022-03-01 05:00:00|8172|7280|7684|7634|8172|7775|7596|7280|5783065
1646197200000|2022-03-02 05:00:00|7674|7553|7672|7645|7790|7722|7606|7470|5830902
1646283600000|2022-03-03 05:00:00|8172|7280|7700|7650|8172|7753|7641|7280|5270063
1646370000000|2022-03-04 05:00:00|8172|7280|7795|7750|8172|7799|7602|7280|8043622
1646629200000|2022-03-07 05:00:00|8172|7280|7770|7756|8172|7828|7608|7280|7236983
1646715600000|2022-03-08 05:00:00|8172|7280|7749|7686|8172|7808|7656|7280|7127563
1646802000000|2022-03-09 05:00:00|8172|7280|7804|7768|8172|7822|7705|7280|6427337
1646888400000|2022-03-10 05:00:00|8172|7280|7789|7771|8172|7818|7725|7280|5102470
1646974800000|2022-03-11 05:00:00|8172|7280|7825|7810|8172|7962|7806|7280|5811182
1647230400000|2022-03-14 04:00:00|7868|7790|7839|7728|7966|7860|7731|7680|6659344
1647316800000|2022-03-15 04:00:00|7930|7810|7880|7839|7930|7900|7720|7650|6218860
1647403200000|2022-03-16 04:00:00|7930|7650|7815|7800|7930|7909|7766|7650|7144112
1647489600000|2022-03-17 04:00:00|7846|7653|7894|7875|7980|7937|7787|7650|6582390
1647576000000|2022-03-18 04:00:00|8050|7850|7925|7902|8070|7973|7862|7790|8655340
1647835200000|2022-03-21 04:00:00|8030|7830|7926|7900|8070|8046|7880|7790|7165398
1647921600000|2022-03-22 04:00:00|8070|7790|7950|7913|8070|7977|7877|7790|6250131
1648008000000|2022-03-23 04:00:00|8172|7790|8015|7970|8172|8057|7900|7790|5476048
1648094400000|2022-03-24 04:00:00|8750|7300|8056|8034|8750|8066|7973|7300|4366043
1648180800000|2022-03-25 04:00:00|8150|7970|8150|8134|8150|8137|8022|7850|4290881
1647835200000|2022-03-21 04:00:00|8030|7830|7926|7900|8070|8046|7880|7790|7165398
1647921600000|2022-03-22 04:00:00|8070|7790|7950|7913|8070|7977|7877|7790|6250131
1648008000000|2022-03-23 04:00:00|8172|7790|8015|7970|8172|8057|7900|7790|5476048
1648094400000|2022-03-24 04:00:00|8750|7300|8056|8034|8750|8066|7973|7300|4366043
1648180800000|2022-03-25 04:00:00|8150|7970|8150|8134|8150|8137|8022|7850|4290881
1648440000000|2022-03-28 04:00:00|9124|7300|8159|8101|9124|8166|8073|7300|4101284
1648526400000|2022-03-29 04:00:00|8819|7300|8157|8135|8819|8172|8075|7300|4705690
1648612800000|2022-03-30 04:00:00|8390|7970|8265|8235|8390|8270|8140|7970|5985366
1648699200000|2022-03-31 04:00:00|8300|8181|8249|8192|8350|8337|8195|8070|7905101
1648785600000|2022-04-01 04:00:00|8271|8158|8355|8330|8399|8360|8165|8072|6952730
1649044800000|2022-04-04 04:00:00|8383|8168|8350|8316|8399|8387|8274|8168|5322461
1649131200000|2022-04-05 04:00:00|8413|8302|8410|8370|8543|8542|8310|8256|8511213
1649217600000|2022-04-06 04:00:00|9500|7300|8520|8494|9500|8555|8314|7300|9843875
1649304000000|2022-04-07 04:00:00|9800|7300|8698|8680|9800|8711|8490|7300|8934906
1649390400000|2022-04-08 04:00:00|8979|8256|8778|8743|8979|8783|8643|8256|7989895
1649649600000|2022-04-11 04:00:00|8837|8650|8670|8621|8949|8947|8618|8571|10124475
1649736000000|2022-04-12 04:00:00|8829|8511|8575|8563|8829|8676|8522|8501|9060802
1649822400000|2022-04-13 04:00:00|8648|8539|8616|8586|8650|8620|8484|8483|8892632
1649908800000|2022-04-14 04:00:00|8648|8551|8750|8675|8761|8750|8549|8500|12816668
1650254400000|2022-04-18 04:00:00|8670|8655|8650|8613|8760|8745|8568|8500|4790268
1650340800000|2022-04-19 04:00:00|8653|8566|8606|8537|8700|8609|8513|8490|5422563
1650427200000|2022-04-20 04:00:00|8586|8474|8686|8660|8689|8681|8211|7988|5652603
1650513600000|2022-04-21 04:00:00|8688|8581|8625|8608|8723|8722|8541|8490|5721229
1650600000000|2022-04-22 04:00:00|8668|8579|8427|8400|8700|8613|8425|8350|5277781
1650859200000|2022-04-25 04:00:00|8463|8375|8575|8521|8599|8581|8353|8350|7515055
1650945600000|2022-04-26 04:00:00|8600|8300|8462|8448|8620|8619|8430|8300|6405203
1651032000000|2022-04-27 04:00:00|8629|8350|8490|8440|8629|8513|8360|8350|6877850
1651118400000|2022-04-28 04:00:00|8650|8230|8850|8812|8937|8936|8350|8230|15243438
1651204800000|2022-04-29 04:00:00|8990|8700|8895|8869|9002|9000|8809|8700|10698298
1651464000000|2022-05-02 04:00:00|8902|8820|8750|8741|9010|8888|8676|8656|8177322
1651550400000|2022-05-03 04:00:00|8910|8630|8725|8683|8910|8824|8644|8630|5540615
1651636800000|2022-05-04 04:00:00|8910|8630|8845|8795|8910|8877|8639|8630|7237846
1651723200000|2022-05-05 04:00:00|8910|8630|8802|8775|8910|8866|8703|8630|6143864
1651809600000|2022-05-06 04:00:00|8819|8710|8851|8783|8893|8892|8749|8630|8550527
1652068800000|2022-05-09 04:00:00|8999|8750|8776|8764|8999|8805|8691|8650|8244954
1652155200000|2022-05-10 04:00:00|8815|8680|8756|8751|9002|8911|8730|8680|1203968
1652241600000|2022-05-11 04:00:00|9169|8230|8933|8893|9169|9081|8700|8230|11278398
1652328000000|2022-05-12 04:00:00|9188|8560|9100|9083|9188|9098|8837|8560|9198394
1652414400000|2022-05-13 04:00:00|9110|9000|9040|9020|9136|9108|8927|8926|6850641
1652673600000|2022-05-16 04:00:00|9466|8766|9260|9232|9466|9287|8994|8766|9503037
1652760000000|2022-05-17 04:00:00|9514|9118|9305|9300|9514|9456|9152|9118|12419158
1652846400000|2022-05-18 04:00:00|9470|9248|9197|9160|9470|9314|9177|9160|8683315
1652932800000|2022-05-19 04:00:00|9425|8751|9264|9210|9425|9260|9089|8751|7686954
1653019200000|2022-05-20 04:00:00|9581|8850|9399|9352|9581|9407|9205|8850|7406995
1653278400000|2022-05-23 04:00:00|9675|8860|9368|9338|9675|9492|9350|8860|5913795
1653364800000|2022-05-24 04:00:00|9430|9330|9494|9465|9499|9480|9347|9330|6230450
1653451200000|2022-05-25 04:00:00|9500|9330|9390|9345|9506|9475|9315|9250|6755249
1653537600000|2022-05-26 04:00:00|11000|7512|9231|9210|11000|9429|9102|7512|11093131
1653624000000|2022-05-27 04:00:00|9330|9040|9325|9311|9330|9313|9176|9040|5861963
1652673600000|2022-05-16 04:00:00|9466|8766|9260|9232|9466|9287|8994|8766|9503037
1652760000000|2022-05-17 04:00:00|9514|9118|9305|9300|9514|9456|9152|9118|12419158
1652846400000|2022-05-18 04:00:00|9470|9248|9197|9160|9470|9314|9177|9160|8683315
1652932800000|2022-05-19 04:00:00|9425|8751|9264|9210|9425|9260|9089|8751|7686954
1653019200000|2022-05-20 04:00:00|9581|8850|9399|9352|9581|9407|9205|8850|7406995
1653278400000|2022-05-23 04:00:00|9675|8860|9368|9338|9675|9492|9350|8860|5913795
1653364800000|2022-05-24 04:00:00|9430|9330|9494|9465|9499|9480|9347|9330|6230450
1653451200000|2022-05-25 04:00:00|9500|9330|9390|9345|9506|9475|9315|9250|6755249
1653537600000|2022-05-26 04:00:00|11000|7512|9231|9210|11000|9429|9102|7512|11093131
1653624000000|2022-05-27 04:00:00|9330|9040|9325|9311|9330|9313|9176|9040|5861963
1653969600000|2022-05-31 04:00:00|9547|9231|9274|9166|9547|9291|9088|9050|10773045
1654056000000|2022-06-01 04:00:00|9500|9060|9149|9075|9500|9240|9005|9000|6771437
1654142400000|2022-06-02 04:00:00|9485|8630|9011|9000|9485|9136|8874|8630|6540987
1654228800000|2022-06-03 04:00:00|9050|8860|8992|8965|9100|9066|8906|8860|4124594
1654488000000|2022-06-06 04:00:00|9300|8700|9010|8972|9300|9065|8970|8700|4359319
1654574400000|2022-06-07 04:00:00|9900|8230|9048|9020|9900|9075|8950|8230|5201908
1654660800000|2022-06-08 04:00:00|9201|8850|8956|8942|9201|9089|8927|8850|4401275
1654747200000|2022-06-09 04:00:00|9200|8700|8823|8786|9200|8978|8787|8700|4602439
1654833600000|2022-06-10 04:00:00|8995|8770|8723|8700|8995|8820|8671|8600|5395145
1655092800000|2022-06-13 04:00:00|8910|8358|8523|8500|8910|8650|8463|8358|7494100
1655179200000|2022-06-14 04:00:00|8783|8350|8475|8450|8783|8504|8387|8341|7306802
1655265600000|2022-06-15 04:00:00|8783|8200|8500|8479|8783|8536|8376|8200|6846038
1655352000000|2022-06-16 04:00:00|8678|8350|8510|8495|8678|8497|8306|8250|8767523
1655438400000|2022-06-17 04:00:00|9945|7200|8480|8451|9945|8571|8340|7200|17920002
1655784000000|2022-06-21 04:00:00|8490|8360|8820|8773|8849|8835|8465|8360|6972037
1655870400000|2022-06-22 04:00:00|8760|8655|8895|8801|9034|9033|8732|8537|8155098
1655956800000|2022-06-23 04:00:00|9753|7970|9230|9160|9753|9214|8891|7970|9840827
1656043200000|2022-06-24 04:00:00|9550|8925|9322|9305|9550|9376|9171|8925|13636025
1656302400000|2022-06-27 04:00:00|9900|8630|9497|9471|9900|9572|9265|8630|7609794
1656388800000|2022-06-28 04:00:00|9471|9427|9269|9048|9801|9480|9149|9048|8481451
1656475200000|2022-06-29 04:00:00|9330|9108|9300|9152|9330|9297|9168|9108|5461769
1656561600000|2022-06-30 04:00:00|9600|9108|9209|9097|9600|9288|9097|9050|10986546
1656648000000|2022-07-01 04:00:00|9500|8925|9250|9242|9500|9247|9039|8925|7721768
1656993600000|2022-07-05 04:00:00|9500|8925|9280|9230|9500|9293|9054|8925|5692949
1657080000000|2022-07-06 04:00:00|9500|8925|9352|9278|9500|9450|9248|8925|6257505
1657166400000|2022-07-07 04:00:00|9500|9200|9325|9285|9500|9392|9147|8896|5064492
1657252800000|2022-07-08 04:00:00|9731|8925|9341|9251|9731|9381|9241|8925|3461177
1657512000000|2022-07-11 04:00:00|9788|8630|9454|9430|9788|9477|9272|8630|6536640
1657598400000|2022-07-12 04:00:00|9512|9330|9383|9309|9512|9455|9316|9300|5129573
1657684800000|2022-07-13 04:00:00|9470|9190|9373|9301|9470|9435|9279|9190|3713686
1657771200000|2022-07-14 04:00:00|9470|9190|9430|9392|9470|9405|9218|9190|3759141
1657857600000|2022-07-15 04:00:00|9800|8925|9505|9417|9800|9534|9391|8925|5796688
1658116800000|2022-07-18 04:00:00|10500|8346|9282|9222|10500|9540|9193|8346|5315966
1658203200000|2022-07-19 04:00:00|10000|8500|9250|9216|10000|9335|9212|8500|5392572
1658289600000|2022-07-20 04:00:00|9540|8811|8965|8935|9540|9242|8923|8811|8502597
1658376000000|2022-07-21 04:00:00|9731|8365|9029|8950|9731|9041|8889|8365|5677963
1658462400000|2022-07-22 04:00:00|9050|8899|9050|9000|9050|9044|8946|8811|3599569
1658721600000|2022-07-25 04:00:00|9550|8471|9060|8976|9550|9071|8975|8471|3719983
1658808000000|2022-07-26 04:00:00|9190|8910|9202|9131|9229|9194|9030|8910|4184986
1658894400000|2022-07-27 04:00:00|9339|8989|9131|9050|9339|9155|8993|8989|4500471
1658980800000|2022-07-28 04:00:00|9581|8529|9050|8959|9581|9218|8746|8529|9777605
1659067200000|2022-07-29 04:00:00|9190|8910|8941|8934|9190|9106|8829|8828|7542450
1659326400000|2022-08-01 04:00:00|9339|8630|8865|8836|9339|9000|8836|8630|4272368
1659412800000|2022-08-02 04:00:00|8998|8630|8800|8763|8998|8957|8756|8630|4407940
1659499200000|2022-08-03 04:00:00|8910|8630|8788|8762|8910|8803|8678|8630|5102323
1659585600000|2022-08-04 04:00:00|8800|8630|8690|8684|8902|8821|8665|8630|4649125
1659672000000|2022-08-05 04:00:00|8958|8500|8755|8742|8958|8752|8602|8500|5979620
1659931200000|2022-08-08 04:00:00|8770|8700|8875|8850|8888|8876|8693|8580|4643792
1660017600000|2022-08-09 04:00:00|8910|8800|8965|8923|9049|9024|8684|8680|9505532
1660104000000|2022-08-10 04:00:00|9500|8565|8912|8895|9500|9003|8819|8565|5162832
1660190400000|2022-08-11 04:00:00|9075|8610|8900|8865|9075|8980|8740|8610|4995938
1660276800000|2022-08-12 04:00:00|9050|8770|9124|9040|9124|9103|8897|8770|8242698
1660536000000|2022-08-15 04:00:00|9190|8910|9077|9040|9190|9080|8990|8910|3763259
1660622400000|2022-08-16 04:00:00|9272|8747|9072|9000|9272|9090|8966|8747|3060972
1660708800000|2022-08-17 04:00:00|9450|8747|9190|9100|9450|9188|9001|8747|4065916
1660795200000|2022-08-18 04:00:00|9272|8986|9188|9126|9272|9182|9053|8986|4068763
1660881600000|2022-08-19 04:00:00|9190|9008|9218|9180|9302|9301|9115|9008|5162200
1661140800000|2022-08-22 04:00:00|9246|9050|9199|9110|9330|9222|9102|9020|3714419
1661227200000|2022-08-23 04:00:00|9330|9008|9089|9000|9330|9113|8971|8958|3241796
1661313600000|2022-08-24 04:00:00|9450|8600|9055|8975|9450|9065|8954|8600|3351789
1661400000000|2022-08-25 04:00:00|9550|8600|9038|8970|9550|9060|8908|8600|3269438
1661486400000|2022-08-26 04:00:00|9470|8747|8955|8901|9470|9072|8909|8747|3481218